From b053103377f0d0b6ac184fd726fe42c899ce259d Mon Sep 17 00:00:00 2001 From: =?UTF-8?q?=E7=9F=A5=E5=BE=AE?= Date: Thu, 25 Jun 2026 19:58:00 +0800 Subject: [PATCH] =?UTF-8?q?feat:=20=E7=AD=96=E7=95=A5=E5=A4=8D=E7=9B=98?= =?UTF-8?q?=E9=97=AD=E7=8E=AF=20Phase1?= MIME-Version: 1.0 Content-Type: text/plain; charset=UTF-8 Content-Transfer-Encoding: 8bit - 新增 scripts/strategy_review.py: 遍历所有active策略 - 腾讯API实时价对比止损/止盈/入场点 - 分类: correct/wrong/partial/pending - 失败模式归因: 止损过紧/入场过早/止盈过远等 - 写入 accuracy_stats 表(首条真实数据) - 新增 docs/strategy-review-loop.md: 完整闭环设计文档 - 含失败模式→修复方向映射表 Phase1 结果: 38条策略, 94.7%准确率(19条待定), 1条止损过紧 --- __pycache__/price_monitor.cpython-312.pyc | Bin 23508 -> 24125 bytes .../strategy_lifecycle.cpython-312.pyc | Bin 72153 -> 72672 bytes analyst-knowledge-log.md | 75 + cron_to_xmpp.py => cron_to_xmpp.py.disabled | 0 data/decisions.json | 18691 +++- data/macro_context.json | 266 +- data/multi_tf_cache.json | 85068 +++++++--------- data/portfolio.json | 1134 +- data/price_events.json | 1340 + data/price_history.json | 242 +- data/stocks/001309.json | 71 +- data/stocks/00700.json | 5 + data/stocks/00981.json | 5 + data/stocks/01211.json | 5 + data/stocks/01478.json | 10 + data/stocks/01888.json | 5 + data/stocks/02202.json | 5 + data/stocks/02318.json | 5 + data/stocks/02388.json | 5 + data/stocks/300035.json | 5 + data/stocks/518880.json | 10 + data/stocks/601899.json | 5 + data/stocks/603259.json | 101 +- data/stocks/688639.json | 5 + data/stocks/688981.json | 5 + data/strategy_staleness_report.json | 276 +- data/xiaoguo_insights.json | 172 +- docs/strategy-review-loop.md | 97 + mofin.db | 0 price_monitor.py | 106 +- scripts/import_holding_xls.py | 3 + scripts/stale_push_wlin.py | 8 +- scripts/strategy_review.py | 196 + strategy_lifecycle.py | 15 +- system_audit.py | 2 +- 35 files changed, 56075 insertions(+), 51863 deletions(-) rename cron_to_xmpp.py => cron_to_xmpp.py.disabled (100%) create mode 100644 docs/strategy-review-loop.md create mode 100644 mofin.db create mode 100644 scripts/strategy_review.py diff --git a/__pycache__/price_monitor.cpython-312.pyc b/__pycache__/price_monitor.cpython-312.pyc index b289690b3c0d81a3d0854ce5ff366a89e7c8be8d..4d86e5926c142807361d6fee71c28a6681da91c9 100644 GIT binary patch delta 6209 zcmbtY32>7~mj3@=hjrhFEnAZ1OP22oY;zcFY%U+%LkKZO_!l5!WYUs3lGfOn%FdX? zySC}n+6)0qj)8<6PC40-kj#+4?yx&M89Rbtv}{6VLY7Qz)p!EClWVs2^>51-M^d%5 zf0e%f_3PLDUcY|tsr$e5Cj0I?tmZdrwSs{s>B9wW@>Q>ChIHJ{1k&|@W%QRiiAdcP zN~gW_Y0Dt4)MVC8);NuJ&1rUui&N< zr&=r%7{+XylFpQ*jm?Dm8l96E~=W>11aye2kNSQ#fnEwah5@)1}JRX~K*;|9Y>g+86j(bKBf57{QJ`aAR2B@O z?IHheUsTL@?%pG`_Xurus3YWUZwdNZI|6(#D)$FFws)Z2-jGK{&RJ{Z(S&wyFw_zX zlHV0tNn)Z|8HQQ+z%LjOjaDT7lqDlJg`#9Uxn!(#NhGHP1u9fXU8graO*O z(nq0{0-e#rMJ2%yY&tqlzROIJya>EMj@q+|S@sxN<#tG30mh#Qa@UDZ05$q?j*_i- zmJXDm=i!BZLE$8YQxsmNaE}Txgq0UG{7<%1@)}6|H?e1>kSfnY_B6qs%W21e7o=q& z6{!HD%JvQ~-{RW~(H2B+0Oz~WV9s8){09`j4pR3hMx&H_oTTR2rEdZ$W{D#!nQX}e z#iLK>C2;I0d9L8dLaIUtWi;#WLdt8S5THPZM`gP^w)+Du{5JF}$~#BlJ@QzgwcssE zzD;2*g|igip&(cw%o;!Bp9%{k{|Ma*@^#_YRvAz*Q+K!v&KK9g>?D=ZS24?9idugQw#VKEk=rC5w=XNxNq#meQ>JZNrQpZKo6Y&ipE zRzh6mrYc?qmfo3B34`&#`$e@B3PQ{r-dcJ}YSIPniRUi-<7mj^$8<&B%Kp1slc_vlHGNAxd^ zELfgY1#yiIv^>%g@O9F7|Lm=i8-Mfsjo!Dv7<@e{4~9DSw6u2wgPl_7`~2l+KL6X} zQDw-x%h$38LHvctlcgDpM5u~RxrhP{RZjx?IlQ70I%_bh@CRFVcC_>Uz>X;AYlq*? zC>MlxXiqQ!Xqj}BEwCRo;lqOUroB8gkM$ZzMa&tYV%c{>Dx&K5EDAn zgi_bt@J%oS9QK~wU8`c=_c&^e%=sKgt&O>$;%arG3r4QiD!O3fYMr81TFYXO9ta`3 zU)0g;#tf43kl#m`(RFjLvTP#BugFsEh5FZP#o__3*G9Y*^Id6>>EhX=2%bqTkkevy zTc&VS`hA6=B}2@F+%aV#PmIFqSjflTVGWkoGW}e0CY>9L`2>1E3TyADC9K0b!6FS| zD@-|f=ByRgV?A`_V*Nv~sIVby3>&e5*Y3)OKxBK%NpXd>SqJho*y;2pti_7GERy&c ztiZyF59`1Tw)q2wc}NTr<}e$!gss?u4XxaMZkLT=_Jcgs5G$nvTr0;i;Y2!`8cYqU zz-C@Hqaq0>_OoakPU7{u${Cm%Jp}y*!K59bT)_?iFvLL3QyTdh^JqKCG~13Hw8A#5 zgmWPjp&e#yI>PW4tOc}U17ISy0w!VG5$32O=3SNv(L59$&;-XxYzP(4aI7)8(~>D3 z9A!V_Md4)LhRu5!v=J<^aM(;v%r{$Yd~$4YyeLM6Q{qJGY#Q_Plr)ba^aDaE5pwmWIpPL#t-hmwuoi6NvacM_E_W$d>uJn7nmw{QZ z%mNxRsULAN{HP~q;`JU+W?{pu{815RPt(c>4;+K_v9Q2qdYRz$VHF&72~I>Dya!W+ zpn%v6(&jNCEFeTs+RXO4?=dj@P6LlBV_OI6H1}0EE{3$~%@)(YZl{oBZ1d+3*>Oom zU9G({FTN+W3cn|{=F=(Ep4nIpr&3O3P8`RDQxS(DR zPIGQtI;G<@lRky`u}`Mi<>P zn&UO$44gq8TjVy!rR9D$2sMD$hBN7stK$-QrY8$$A|(V$CcV-DDj^t(AAw{Gz)djh z#%{i37u2M1HeVX{&{^urV*84W{2VBUWwg3LT8Q{LVNXEL&yC}8{M@i71d%iK&;+Nt za2B1(Sw5RWdEH?H#Nw=e9?sznR0DWzKF|xM>4iXhrs+(ebEfGkpchTi z@kItZp)A4uRy$LX!7sT}o7si6ekN8GpybN$Q+i?Fr^+aw8<#I%h#Ble4~NPGs{zn1 zIk=mzZco{559hHA$KX6(^HNRBW#N3fu$c7pn{0K8MN4o#1eRG}I~$g;;<_oWcIh45 zWkgw%E?Um7AjLIi)=8GttWnm_s3;)KbF*ZaqZ=A7B;z%?Yy-2C@ zXu2Z6rZ-Thg^O_!T8#neKLV;J|6b!HRZCQo60p0D)^(4TUyX~vv^BUGa4jx@8YGQ* z5B_|Vs2Ij8+LlpiSL3W_`KFlX0!g?iXq}Z>cV8)(=`F0RWt!DsS80fvCp@?`wp5ns z)xr*dOkZg$w}WZrnk`fom$t1Cw6BXvLS~zBDV!1##Z0&iB+Ag^uv6=)0}~34FgsXW zMjowAVpq~}Vu zIA^1`fLxFMg^CG>?_TobWo5Fc6b{k;Rv&qDSt|RlWMbJ;_MeG!xm|&NO(ib^kaf%7 zWgjQ{70nX#8`^$!#TB@juUlE;{27(`DS(F)4(GrB`S734^mW1^hM7Fx+f9zG-0dEr zGIWp8W(vswp1i1-ehEQ6ltUvG9V8|7Y0ZO_6wdMVVvp!&4^&BE9)k0`L-ipaHo$)$LXXZ zxCx;vROkibZ^$l3`zT#U;kUG3A^5(>avF=Iy;Sx|vbE7+g#T7p0ch@Q51|IizexrfYgAELEAof@t=@L@CAr+V zMd5&hcrCr*93cyvuGzQrSC6cDbHi&J&Qy%Hj4f~ea8C0R-ZAx-?xg@^&MIdYCvo?% z*OVzkYc4CD6Dn)ps)MVBs)x28UU6BKH7SAa+X_bGc$y!cA8`~$)J5G(ud9u>m?BAL z4?CgN^;-@e=n;RWbHQCim(e4+sx?ihOxMlHgAWcoI4q8sGkX+QwMoF6u%sST_DFgj z?sviMqQClydB7xJuDV&0eX{dJ=c#qCZhm3&nZ$FIk^IJsDB@l_q?&N0oiv{?4+l>^ zdg9TMiZh!c?qwGZ5my6IuPIeKkNXb$#xg3-q(vMHM;q6uS!pJiHMyN^U0bD?)i(Nz zwO@$3m{j*i#`+=GDc7rcFXWAtuehAE@=*1dvA#zJa8+rX8!4Z#=Z@ts8cWGq3?kP2Ta3tR=oj6VF?#EuWE;ssMiaY)WNln5-tyJ$cG9+Sb=P-amNBLV_N&{8jLH5bGj&s&6v6wOAdSM; ztCd^QnfDnzMT3Ba+7^a+zsj<>$tPu|ts2R7 zjRffH7WvjH(RHV3Yo+LVr3C0trE;%9^r@cp8p!qs*0T%uqmnobCh$?*h_jm(*CuA`aKJ2|tyS}FI6$M(9&|etx z_@->1P%MSIlR&vb89GR*|DsSvL8vK00TOD;6O=bhfmQ|d3I+P*PWT!pd<;WE#Sw}U x%`%iq^bfk(Y*P8)`_dIGYrOT)q0I$K8>_!HZ;gnxeYum&+iYW3kPVx={uiT#33dPg delta 5740 zcmbVQdsI|slE06>O}}Yq8fcp4-Mk+HqJU4{C@SJ(XNV6(Zi|h)yxl0eUk_wv5+Pv* z$mc{1am36flGRypJG*)|CMKFWo89c}V9*KnxW>tei8;G_4pFlwllfz}>NX7+-2G$k zIsLnJtLm$-y1uXK)_32z!rr{Z8a~qNH4I#@zfs&0zwx4B#K`@#;2k$wd3}nTM+sgn z2{gXkM03KzgAM06KTi}y)%jrW%jPqz*6wG4VlutBB#LWE!&?~PMdL~kEi!aEBE0r{ zhR!McHduxTTbV?LWkj}_ak3t^o*Ci>NH<^49A;%cFZ1CU_(gtxS_ln`9Hdtxtp=Z_ zt5a-rJH&=Ycbb|0F|y0%Q;1z{of7^XAK%__*r#^7I`(x)ZJ?p0FI!3lmlkC7OG~o$ z2oRm{bN!a{Mn*l)(zUioZbs>?jW)7e8%rB)(edB8ETAz^qOZ|2?_1$!VLs9;Yr^@D zEXtY$zDYql^TWLVWIM_UFM{G*-s-qxJo}e)GO;pf7ceTN-PD#;65S58)Pc~3PzaEw zlq!(^5j~oeqil+gqQY*vE;TXcB$5t{)MmP7udlpn18YJ!oEDUuiz3Iml}P@TpvGX`kEK z=8$l_Pu143&)MD}?v>s~l`9DEpg?G9?Ql8#>!9b21Zl? zE3`H*Tet>thW0wiIkW3ohS>=j>H=%*@k65&K)PFo;?iybHyl|(qi0JTO9$AnSn1~`RU$9chml~Ajln!qunhXX*k-^?)V1($^93`K7X6uANYr_PP_$T zovfML&?z~a99^jJ;KDB!E9ChVq~Cx7j54|#4>*7YThQHbl)kXc+{5|QhjG$|){eun zo%_#uzwnOFO{DQl_dA>S`^Cow7fz$~i}y;7#sjkai(kL?#m`Rrhx?TN>3u;BSP8mZ zK9!@}(bNU?Q6k`xWM_H+v8GE206w+L-O&l2xLjShW`0{~LB1f#(b?MAPmz) z2$*F)jnn092m9?!4j=DqhpOrenvJqg!1%d*`~k-ipU~R4*U{?J_+4p07Jn$UvDGJZ zHcD=nk8ADlar>P<&eaM@+v;~+uFY|9(YwpydhWt}HrT^19Y8O0PiN?@nBi0r%7=_e zF!yWv_`dBkp-i~t#E#(|W0B)UQ|5v`&9v4$5^+NtH}-?^XKvUFFR%aDUOBA`n>LsS z5A+`xNgR=;3<-U_Piq*;A4zp9sy8hhS8 zAxt!0RGrHiDjnjcjph@&Vckg6SiyM0_})od?k!{9Od@zQlgem92CeFpr(45v_s+)2tFm)Us>sAnWK`66Ma|zluXkvJ{Nlj<)e~r}*zsc=UnP4%|J# zL|qOq?_EVu2chEm3zNr4b617uiHoO+ai`50Gt3zYAtB&GCJCkoi^5WgaZV6QLP4;W zgvxc+4lxpZoJmDVJ z6XA&@5yaHQb#n(G%-x_5ok}Fq?OYSbG9C+#w$MEl5rrgNRL$9sB9We@CUj0AhKWYnvoh9f7U!G{G)EpQjW3C)3Mb}KMvNdvz(`^O zw2(-^C}JIDPH6&>U>P@Nr+k5VvuGkFckUb~l7_5`&_;_^5)N;i9}oiuQbEF7^6>@2 zTg7PFxXQ%a77J`B$c-U3DTl;JDlvw{j55Rq9>ktfvL*RJ7K}02r!$Bfg#cG!_dra#YLe>A*Ol#Q#@hM z&Azdq4-J)97UD+2vF?eX9^DW-K#4`-;C>=hURul=eEcOYE{$DdYffF{R@#$pozl*) zlxTSBBsUb;rzSui?x(P&OIcwz z)SVNhkYq^<8zlKCoRt8f#S!z43Xu9N3``}dV*UZ_>C(ido^&)*DHa5lRx*jppu`nm zhXrZCi_1Le?P_uP0v;zW_oTa_Hux`0Rh*2Zps8rFa6V(iB9eZ-_?*hG=*hrpuxRqRkQSJpwnmRWS}!<=`}#F_0tP$1&O0ymzsm;>L>&y)4!6f#5iC2p;D@! zQZZrCq56RnV&;Mzc>tYaoOIB=)bB8~3kTE?Yq7L7y3OXvVi}GhS)$>5Ss+@TZ2U`n zImw1CWDcpAUkvzjm40q;)f3!m`lqr)ex10U#+IAeI9gC%r`<4TFNY47XR%A@)$$B> zBmMXCcy<%+O4?nav**rtrQ$~P-IGUhrOgBoE45UEavD-$4cR=u1fG1NZK=QtX*Y^> zBp3YJLh=B&l68erjNqJ=|) z9(-HsMi=FaEDiiW=*EK;3>~br1m%n}%`DN<3zZhOT0R2YsSIUnkc#+WK;N^>y&+(w zWfN_zGO=~C?%Jww?e`=!v&uw|RhilC^i)+2E70FoS=m3(ud3SEOnH?`NG3g4ZPI7{ zC=-g*E27E+6dkU%&dO_^kf+YcEkQiX)H4H@X~?=lBLRP;pCSAlVUX6ZTW$9#8=KtD zLyk&m3Yl_yibt_+((my37(yR?cimD!`WK+-ckANV52P^$h3 z7?OSrKtJ2imU14Sa6P0Q2v&f!44*2$Kt|4H{AWZ_$Z#JeTe1lI*5U`!|AAjEk%BO^m+#$K8 z7J?7q4*)cxwg>`V zR~w~#fV{8h!P+ItJ|vIPv$Zj%hd}z2;6YcbTf&VgeM6^fOF8MkY4YaXnq=r@SK}#Q zkp6u0o#?uul8L%Y+b?dvThuYp8yV zn+i_sQ~0#O)4GVk+Wy*+l97EU*WJ=3&jf+yV;y6Nc~u-+F%^?DrC-upc~5V8#N-Qh z*~CzI|B*h$_ifz{HoFYl%orAd&TlK6m16-VGr7vw;tqM%x^=-#)IQp8BHGDYd;a{mnq`cZhYXx)ZtILQJlwx?VfMULqTOv{t}!8qp)%$K?=EJptq$Lv#a|Co z0eyXmr6Er7fkpxNvAs;)VCQ}xUy{DZ$lTGE@_SY=cWvt3>HOU^7BNfMy*%h{9uB-) z9N%E$KecD6_vnRBv%~hNgnKFh=zB)>o<#N8WI7UuYxi0KO!F~k!%i6Ed zgvQa`+1M_2LHbH3Q6zsBgYyO>DP%w%&(iYZo2)DQhEz5D$GHE=&g6g zL`#MO9#~;)gC#Q|!5Fna>Myf~CH|O8fV!=Xu_n z`>scsjToc8uTteBvb?vC_qNx5r#8r;8h?Di5Ov7gf0j*I5&A3;{q&cs6de$CxaE-+ z+a9+-0QWxLfiuzGXbaW98ROmccZsU5DIxkZ;tw%Q{ah5j7IWGouXG@jU+4^IA&(hmk+J#P?y+6 zET{f&F^7DjZve*hl27U!LgZE=bxOXhIV6ZeHd$*CV2L6GS&~<<}v(+%Y=M}CAj;|w2%x)6k_@)KdW^@J53Glg$r(kLcc4flM4Lan< zg_*Ka|KR>zj{Ky3!t<_YnRT{X?C$m9Rfp*WAdwSQqFR_E_8t*k)()2KnS~poY7Pl{ zkt63#QBBTUH}m!y0+M>Led{f{aO^DpVyg_s@W!?lFK=B@JQ0qBIzH+c27GB-uaW^G z1Myr$6V%u>!q{LIU*E2P>-g^WD=;6G|CNz3F48pm^zT0bg3&*o)zc20$3GGr7!3CH zcmntyFezM?>{ zoF;?mW)T`NYhpi9P))&w*fs+P0i;-|49+XmhtZ3b;r5B(Drea+RKvxdQzSSUyu;k-NLcI%-AiF*T8_+?6~>fQ8^`-c`)7I=tqFB?22rd%OeK}7 z@uQ`q>rIrsOgM3kD@iL!WST=|hhrrgZ~}Z7@o3=~oQ=$B!B3rp2yEhsz*CTI^IpA z9oxPf9BarzyrovdyPHs)x7v7T0UdX$VHb-?h91S8dWLtNF_S{Mf_K%hac5N{@3OIR zvU6`&y^?n$I__$Q9J*-*?{?5}H)rA94Fnt5-FK6MZ_T6Qtui1OQ|aL%z;vX?K*oG4 pHf{h4N>AoNar#X)Vz}@JYqW8lDSF6g(llaBPtxy4zA?g~e*n0Rbt?b> delta 762 zcmZXQOH5Ny5Qfj(N8c^w(I;YC3I!o`ZhRa@U=)CqZ?( zkdV*++sXW6o$V632K>a4U(%!zw1SR*BGq;aXvi>P+pXlM1nm^!O@cJ>({s-Y z*7mw1HY0cey2Nf1G{H%6)&xCJBeG^_4ZW8}zu6G7pk=7RoDMC!jF?k0uN8_c^i;-N zsmB`3nW+y9n}zD4JHua8DaPe!TWQ3&5pCP^v#71j;P?I_>~*0XO9kd+bd+NuN2Sz3 zhoYR0!JL7PwsU4B#${}jb2MOVXQNVNH7-|UTu(>wA;_^&iM`cy)Jxm3w?bkCo6|1I r_ei=0Bu0uXa28-p3|OV*O-3fHK!N<43<~3dR-7va1Ng+HVyOHBB!S}; diff --git a/analyst-knowledge-log.md b/analyst-knowledge-log.md index 16f45fc..6eca7b5 100644 --- a/analyst-knowledge-log.md +++ b/analyst-knowledge-log.md @@ -20,3 +20,78 @@ - 自选股18只全部处于买入区（价格距离买入区<3%），属正常范围 - 其中2只策略为空（楚江新材、中谷物流）— 需补充 - 整体仓位93.02%，弱势+深套占比41.9%>40% + +## 2026-06-25 11:50 价格监控updated_at修复 + +**发现了什么：** 健康检查误报"价格数据649秒未更新（portfolio.json）" + +**根因链：** +1. `price_monitor.py` 写 portfolio.json 时仅在价格变化时写入，且不更新 `updated_at` 字段 +2. 盘中价格稳定（如午盘横盘）→ portfolio.json 长时间不更新 → `updated_at` 停留在上次变动时间 +3. `intraday_health_check.py` 检查 `updated_at` 是否超过10分钟无更新 → 触发误报 + +**修改了什么：** +- 文件：`/home/hmo/MoFin/price_monitor.py`（同步到 profile scripts 副本） +- 逻辑变更： + - 价格变化写入时：同时更新 `pf['updated_at']` 为当前时间 + - 价格无变化时：每10分钟强制刷新一次 `updated_at`，避免横盘期误报 + +**效果预期：** 价格稳定横盘时 portfolio.json 的 updated_at 仍每10分钟刷新一次，健康检查不再误报。 + +## 2026-06-25 13:20 stale_push_wlin 流程修复：先重评后推送 + +**发现了什么：** 自选买入提醒中推送的策略数据可能滞后。例如13:11报告中德明利止盈810.78但现价882已超过。 + +**根因链：** +1. stale_push_wlin 只在 `[STRATEGY_STALE]` 标记的票触发重评，非stale的票直接推旧策略 +2. 策略的止盈/止损/信号在推送前未刷新，可能出现推了止盈位但价格已超过的情况 +3. Dad 指出正确流程应该是：推荐前先重评 → 重评确认有效再推 + +**修改了什么：** +- 文件：`/home/hmo/.hermes/profiles/position-analyst/scripts/stale_push_wlin.py` +- 逻辑变更： + - 收集所有在买入区的自选（stale + 非stale），统一先调 trigger_regen_sync() 重评 + - 重评完成后重新读取 decisions.json 获取最新策略数据 + - 用重评后的 timing_signal 重新判断是否可推（不再用旧 is_stale 标记） + - 同一次推送中可能有多只票，全部用新数据出报告 + +**效果预期：** 每次推送自选提醒前，所有预推票都经过最新一次策略重评，止盈/止损/信号不滞后。 + +## 2026-06-25 14:00 三点联动修复 + +**发现了什么：** Dad反馈三个问题：(1) price_monitor的区进区出/重评告警太吵 (2) 现金只有total字段，没有区分可用/冻结，买力算错 (3) 德明利卖出后未及时更新止盈 + +**修改了什么：** + +**① price_monitor XMPP推送降噪** +- 文件：`/home/hmo/MoFin/price_monitor.py` +- 原：所有outputs（⚡进入买入区 🔄重评 📊新策略 ✅全量重评）全部推XMPP +- 改：只推 ⚠️止损跌破 和 🌀情景切换，其余只local print不推 + +**② 现金三级结构** +- 文件：`/home/hmo/MoFin/data/portfolio.json` +- 新增 `cash_available`（可用买力）和 `cash_frozen`（冻结在途）字段 +- stale_push_wlin.py：load_cash() 和 calc_position() 优先读 cash_available，fallback到 cash +- 推荐中的买力计算现在用可用现金而非总现金 + +**③ 德明利自选策略重评** +- 文件中：`/home/hmo/MoFin/data/decisions.json` +- 原止盈810.78（已被涨停突破） +- 新止损810.0 新止盈1153.26 新买入区873.18~908.82 | RR=3.24 +- 已保证自选策略和其他自选一样走自动重评流程 + +**效果预期：** 系统不再推送区进出/重评噪音，推荐用可用现金算买力，德明利自选随时可重新入场。 + +## 2026-06-25 14:50 price_monitor 自选止损止盈告警屏蔽 + +**发现了什么：** 德明利(001309)已清仓转自选，但 price_monitor 仍对其推送止盈警报（"⚡ 德明利进入止盈区间"），数据无误但信号无意义，在Dad卖飞后伤口撒盐。 + +**根因：** get_trigger_zones() 对自选和持仓一视同仁返回止损/止盈区间，price_monitor检查所有active decision。 + +**修改了什么：** +- 文件：`/home/hmo/MoFin/price_monitor.py` +- 函数 `get_trigger_zones(d)`： + - 买入区间：自选和持仓都监控（自选需要zone to trigger重评） + - 止损+止盈：仅持仓(share>0)才监控，自选不生成止损/止盈zone + +**效果预期：** 已清仓的德明利/药明康德等自选不再推送止损止盈告警。买入区进出仍触发重评（内部不推送），保证策略持续更新。 diff --git a/cron_to_xmpp.py b/cron_to_xmpp.py.disabled similarity index 100% rename from cron_to_xmpp.py rename to cron_to_xmpp.py.disabled diff --git a/data/decisions.json b/data/decisions.json index e8465c7..02132c0 100644 --- a/data/decisions.json +++ b/data/decisions.json @@ -3,30 +3,34 @@ { "code": "000657", "name": "中钨高新", - "price": 100.08, + "price": 105.68, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标112.75 | 止损95.93 | 买入区98.08~102.08", - "stop_loss": 95.93, - "entry_low": 98.08, - "entry_high": 102.08, - "tech_snapshot": "形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:92.25 弱撑:95.93 弱压:103.1 强压:112.75", + "action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.93 | 买入区103.57~103.99 | 信号:买入", + "stop_loss": 99.93, + "entry_low": 103.57, + "entry_high": 103.99, + "tech_snapshot": "形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.93 弱压:109.51 强压:110.09", "timing_signal": "信号不充分", - "rr_ratio": 3.05, - "status": "updated", - "note": "", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "rr_ratio": 0.77, + "status": "review", + "note": "⚠️盈亏比不足1:1.5，不建议买入", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "大盘上涨比13.3%", + "sector_context": "大盘上涨比11.1%", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2~6周", + "trigger": { + "stop_loss": 99.93, + "entry_zone": "103.57~103.99", + "take_profit_zone": "0~110.09" + }, "created_at": "2026-06-24 14:23", - "take_profit": 112.75, - "updated_reason": "技术面重评: 止损95.97→95.93 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:92.25 弱撑:95.93 弱压:103.1 强压:1", + "take_profit": 110.09, "changelog": [ { "date": "2026-06-24 14:23", @@ -48,18 +52,538 @@ "new_action": "盈利持有 | 目标112.75 | 止损95.93 | 买入区98.08~102.08", "reason": "技术面重评: 止损95.97→95.93 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:92.25 弱撑:95.93 弱压:103.1 强压:1", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标112.75 | 止损95.93 | 买入区98.08~102.08", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损96.09 | 买入区98.09~102.09", + "reason": "技术面重评: 止损95.93→96.09 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:32", + "old_action": "盈利持有 | 目标110.09 | 止损99.22 | 买入区98.72~102.74 | 信号:买入", + "new_action": "盈利持有 | 目标110.09 | 止损99.0 | 买入区98.5~102.52 | 信号:买入", + "reason": "技术面重评: 止损99.22→99.0 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.04 弱压:101.94 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利持有 | 目标110.09 | 止损99.0 | 买入区98.5~102.52 | 信号:买入", + "new_action": "盈利持有 | 目标110.09 | 止损98.22 | 买入区97.78~101.78 | 信号:关注", + "reason": "技术信号变化: 关注: 止损99.0→98.22 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:90.07 弱撑:98.22 弱压:101.62 强压:11", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | 目标110.09 | 止损98.22 | 买入区97.78~101.78 | 信号:关注", + "new_action": "盈利持有 | 目标110.09 | 止损97.5 | 买入区97.22~101.18 | 信号:关注", + "reason": "技术面重评: 止损98.22→97.5 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:90.07 弱撑:97.5 弱压:101.4 强压:110.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:38", + "old_action": "盈利持有 | 目标110.09 | 止损97.5 | 买入区97.22~101.18 | 信号:关注", + "new_action": "盈利持有 | 目标110.09 | 止损98.51 | 买入区98.71~102.73 | 信号:买入", + "reason": "技术信号变化: 买入: 止损97.5→98.51 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:98.51 弱压:102.41 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标110.09 | 止损98.51 | 买入区98.71~102.73 | 信号:买入", + "new_action": "盈利持有 | 目标110.09 | 止损99.67 | 买入区100.92~103.84 | 信号:买入", + "reason": "技术面重评: 止损98.51→99.67 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.67 弱压:104.72 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:42", + "old_action": "盈利持有 | 目标110.09 | 止损99.67 | 买入区100.92~103.84 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标110.09 | 止损99.69 | 买入区101.31~103.85 | 信号:买入", + "reason": "技术面重评: 止损99.67→99.69 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.69 弱压:105.37 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标110.09 | 止损99.69 | 买入区101.31~103.85 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.9)，谨慎买入 | 目标110.09 | 止损99.58 | 买入区101.19~103.78 | 信号:买入", + "reason": "技术面重评: 止损99.69→99.58 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.58 弱压:105.36 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.9)，谨慎买入 | 目标110.09 | 止损99.58 | 买入区101.19~103.78 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.9 | 买入区101.96~103.98 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 止损99.58→99.9 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.9 弱压:106.29 强压:110", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.9 | 买入区101.96~103.98 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标110.09 | 止损99.33 | 买入区101.13~103.63 | 信号:买入", + "reason": "技术信号变化: 买入: 止损99.9→99.33 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.33 弱压:105.72 强压:11", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标110.09 | 止损99.33 | 买入区101.13~103.63 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标110.09 | 止损99.41 | 买入区101.24~103.68 | 信号:买入", + "reason": "技术面重评: 止损99.33→99.41 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.41 弱压:105.8 强压:110", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标110.09 | 止损99.41 | 买入区101.24~103.68 | 信号:买入", + "new_action": "盈利持有 | 目标110.09 | 止损98.99 | 买入区100.63~103.43 | 信号:买入", + "reason": "技术面重评: 止损99.41→98.99 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:98.99 弱压:105.38 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标110.09 | 止损98.99 | 买入区100.63~103.43 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区102.56~104.08 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 止损98.99→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:106.89 强压:1", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区102.56~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.07 | 买入区103.0~104.08 | 信号:买入", + "reason": "技术面重评: 止损100.08→100.07 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.07 弱压:108.07 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.07 | 买入区103.0~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.37~104.08 | 信号:买入", + "reason": "技术面重评: 止损100.07→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:108.37 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.37~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.52~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.52~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.31~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.31~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.98~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.98~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.71~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.71~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.83~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.83~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.79 | 买入区103.02~103.91 | 信号:买入", + "reason": "技术面重评: 止损100.08→99.79 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.79 弱压:108.67 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.79 | 买入区103.02~103.91 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.52 | 买入区102.65~103.75 | 信号:买入", + "reason": "技术面重评: 止损99.79→99.52 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.52 弱压:108.4 强压:110", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.52 | 买入区102.65~103.75 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.55 | 买入区102.66~103.77 | 信号:买入", + "reason": "技术面重评: 止损99.52→99.55 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.55 弱压:108.43 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:30", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.55 | 买入区102.66~103.77 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.57~104.08 | 信号:买入", + "reason": "技术面重评: 止损99.55→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:108.98 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.57~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.81~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:40", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.81~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.04 | 买入区101.92~103.46", + "reason": "技术面重评: 止损100.08→99.04 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:90.07 弱撑:99.04 弱压:107.92 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:42", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.04 | 买入区101.92~103.46", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.63 | 买入区101.32~103.21 | 信号:买入", + "reason": "技术面重评: 止损99.04→98.63 | 形态:小阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:98.63 弱压:107.51 强压:110.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.63 | 买入区101.32~103.21 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.86 | 买入区101.66~103.35", + "reason": "技术面重评: 止损98.63→98.86 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:90.07 弱撑:98.86 弱压:107.74 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.86 | 买入区101.66~103.35", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.27 | 买入区102.25~103.6 | 信号:买入", + "reason": "技术面重评: 止损98.86→99.27 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.27 弱压:108.15 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.27 | 买入区102.25~103.6 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.81 | 买入区101.63~103.32 | 信号:买入", + "reason": "技术面重评: 止损99.27→98.81 | 形态:小阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:98.81 弱压:107.69 强压:110.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.81 | 买入区101.63~103.32 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.78 | 买入区101.54~103.3 | 信号:买入", + "reason": "技术面重评: 止损98.81→98.78 | 形态:小阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:98.78 弱压:107.66 强压:110.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损98.78 | 买入区101.54~103.3 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.21 | 买入区102.16~103.56 | 信号:买入", + "reason": "技术面重评: 止损98.78→99.21 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.21 弱压:108.09 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.21 | 买入区102.16~103.56 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.44 | 买入区102.59~103.7 | 信号:买入", + "reason": "技术面重评: 止损99.21→99.44 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.44 弱压:108.32 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.44 | 买入区102.59~103.7 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.65 | 买入区102.82~103.83 | 信号:买入", + "reason": "技术面重评: 止损99.44→99.65 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.65 弱压:108.53 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.65 | 买入区102.82~103.83 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.78~104.08 | 信号:买入", + "reason": "技术面重评: 止损99.65→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:109.19 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.78~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.98 | 买入区103.27~104.02 | 信号:买入", + "reason": "技术面重评: 止损100.08→99.98 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.98 弱压:108.86 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.98 | 买入区103.27~104.02 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.07 | 买入区103.44~104.08 | 信号:买入", + "reason": "技术面重评: 止损99.98→100.07 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.07 弱压:108.95 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.07 | 买入区103.44~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.65~104.08 | 信号:买入", + "reason": "技术面重评: 止损100.07→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:109.05 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.65~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.22~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.22~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.94~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.94~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.08~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.08~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.62~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.62~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.28~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:00", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.28~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区105.08~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区105.08~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区105.3~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:04", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区105.3~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.81~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:06", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.81~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.69~104.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:08", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区103.69~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.97 | 买入区103.64~104.02 | 信号:买入", + "reason": "技术面重评: 止损100.08→99.97 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.97 弱压:109.55 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:10", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.97 | 买入区103.64~104.02 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.93 | 买入区103.58~103.99 | 信号:买入", + "reason": "技术面重评: 止损99.97→99.93 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.93 弱压:109.51 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:16", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.93 | 买入区103.58~103.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.61 | 买入区103.11~103.8 | 信号:买入", + "reason": "技术面重评: 止损99.93→99.61 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.61 弱压:109.19 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.61 | 买入区103.11~103.8 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.65 | 买入区103.15~103.83 | 信号:买入", + "reason": "技术面重评: 止损99.61→99.65 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.65 弱压:109.23 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:20", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.65 | 买入区103.15~103.83 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.61 | 买入区103.1~103.8 | 信号:买入", + "reason": "技术面重评: 止损99.65→99.61 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.61 弱压:109.19 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:24", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.61 | 买入区103.1~103.8 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.77 | 买入区103.33~103.9 | 信号:买入", + "reason": "技术面重评: 止损99.61→99.77 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.77 弱压:109.35 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.77 | 买入区103.33~103.9 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.94 | 买入区103.59~104.0 | 信号:买入", + "reason": "技术面重评: 止损99.77→99.94 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.94 弱压:109.52 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.94 | 买入区103.59~104.0 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.78 | 买入区103.35~103.9 | 信号:买入", + "reason": "技术面重评: 止损99.94→99.78 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.78 弱压:109.36 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.78 | 买入区103.35~103.9 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.06 | 买入区103.76~104.07 | 信号:买入", + "reason": "技术面重评: 止损99.78→100.06 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.06 弱压:109.64 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.06 | 买入区103.76~104.07 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.05~104.08 | 信号:买入", + "reason": "技术面重评: 止损100.06→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:109.83 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.05~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.98 | 买入区103.64~104.02 | 信号:买入", + "reason": "技术面重评: 止损100.08→99.98 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.98 弱压:109.56 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.98 | 买入区103.64~104.02 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.03~104.08 | 信号:买入", + "reason": "技术面重评: 止损99.98→100.08 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.08 弱压:109.82 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.08 | 买入区104.03~104.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.73 | 买入区103.28~103.87 | 信号:买入", + "reason": "技术面重评: 止损100.08→99.73 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.73 弱压:109.31 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.73 | 买入区103.28~103.87 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.01 | 买入区103.78~104.04 | 信号:买入", + "reason": "技术面重评: 止损99.73→100.01 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:100.01 弱压:109.59 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损100.01 | 买入区103.78~104.04 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.75 | 买入区103.3~103.89 | 信号:买入", + "reason": "技术面重评: 止损100.01→99.75 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.75 弱压:109.33 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.75 | 买入区103.3~103.89 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.14 | 买入区102.41~103.52", + "reason": "技术面重评: 止损99.75→99.14 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:90.07 弱撑:99.14 弱压:108.72 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.14 | 买入区102.41~103.52", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.19 | 买入区102.48~103.55", + "reason": "技术面重评: 止损99.14→99.19 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:90.07 弱撑:99.19 弱压:108.77 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.19 | 买入区102.48~103.55", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.29 | 买入区102.63~103.61 | 信号:买入", + "reason": "技术面重评: 止损99.19→99.29 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.29 弱压:108.87 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.29 | 买入区102.63~103.61 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.53 | 买入区102.98~103.75 | 信号:买入", + "reason": "技术面重评: 止损99.29→99.53 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.53 弱压:109.11 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:06", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.53 | 买入区102.98~103.75 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.79 | 买入区103.31~103.91 | 信号:买入", + "reason": "技术面重评: 止损99.53→99.79 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.79 弱压:109.37 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.79 | 买入区103.31~103.91 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.34 | 买入区102.7~103.64 | 信号:买入", + "reason": "技术面重评: 止损99.79→99.34 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.34 弱压:108.92 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.34 | 买入区102.7~103.64 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.38 | 买入区102.78~103.66 | 信号:买入", + "reason": "技术面重评: 止损99.34→99.38 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.38 弱压:108.96 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.38 | 买入区102.78~103.66 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.45 | 买入区102.86~103.71 | 信号:买入", + "reason": "技术面重评: 止损99.38→99.45 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.45 弱压:109.03 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.45 | 买入区102.86~103.71 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.35 | 买入区102.7~103.65 | 信号:买入", + "reason": "技术面重评: 止损99.45→99.35 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.35 弱压:108.93 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.35 | 买入区102.7~103.65 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.41 | 买入区102.8~103.68 | 信号:买入", + "reason": "技术面重评: 止损99.35→99.41 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.41 弱压:108.99 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.41 | 买入区102.8~103.68 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.3 | 买入区102.65~103.62 | 信号:买入", + "reason": "技术面重评: 止损99.41→99.3 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.3 弱压:108.88 强压:110", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:43", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.3 | 买入区102.65~103.62 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.54 | 买入区103.0~103.76 | 信号:买入", + "reason": "技术面重评: 止损99.3→99.54 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.54 弱压:109.12 强压:11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.54 | 买入区103.0~103.76 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标110.09 | 止损99.93 | 买入区103.57~103.99 | 信号:买入", + "reason": "技术面重评: 止损99.54→99.93 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:90.07 弱撑:99.93 弱压:109.51 强压:11", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 95.93, - "entry_zone": "98.08~102.08", - "take_profit_zone": "0~112.75" - } + ] }, { "code": "000700", "name": "模塑科技", - "price": 14.52, + "price": 13.89, "cost": 14.83, "shares": 1400, "avg_price": 0, @@ -67,19 +591,24 @@ "stop_loss": 13.91, "entry_low": 14.53, "entry_high": 15.26, - "tech_snapshot": "形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:13.48 弱撑:14.14 弱压:15.06 强压:16.48", + "tech_snapshot": "形态:带上影阴线/bearish 量价:主动买盘占优 强撑:13.07 弱撑:13.48 弱压:14.64 强压:15.97", "timing_signal": "持有", - "rr_ratio": 4.07, + "rr_ratio": 22.39, "status": "manual", "note": "", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "manual", - "sector_context": "行业汽车零部件下跌-1.5%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业汽车零部件下跌-2.5%，适度防御 | 大盘仅11%个股上涨", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2~6周", + "trigger": { + "stop_loss": 13.91, + "entry_zone": "14.53~15.26", + "take_profit_zone": "0~17.0" + }, "created_at": "2026-06-23 09:00", "take_profit": 17.0, "changelog": [ @@ -96,44 +625,183 @@ "new_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", "reason": "技术信号变化: 持有: 策略文字调整", "trigger": "技术信号变化: 持有" + }, + { + "date": "2026-06-25 09:16", + "old_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:32", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:38", + "old_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:36", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:40", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.5)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:42", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.5)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "new_action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" } ], "execution": { "status": "none" - }, - "trigger": { - "stop_loss": 13.91, - "entry_zone": "14.53~15.26", - "take_profit_zone": "0~17.0" } }, { "code": "000711", "name": "ST京蓝", - "price": 5.04, + "price": 4.79, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标5.38 | 止损4.33 | 买入区4.94~5.06 | 信号:观望", + "action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", "stop_loss": 4.33, - "entry_low": 4.94, - "entry_high": 5.06, - "tech_snapshot": "形态:十字星/neutral 量价:主动卖盘占优 强撑:4.86 弱撑:4.85 弱压:5.24 强压:5.38", + "entry_low": 4.69, + "entry_high": 4.89, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", "timing_signal": "观望", - "rr_ratio": 1.79, + "rr_ratio": 3.57, "status": "updated", - "note": "⚠️盈亏比偏低(1:1.8)，谨慎买入", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业房地产大跌-3.1%，收紧止损 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓强趋势让利润跑", - "time_horizon": "数日~2周", + "sector_context": "行业房地产下跌-1.3%，适度防御 | 大盘仅11%个股上涨", + "stock_category": "弱势", + "position_advice": "减仓或观望", + "time_horizon": "观望", + "trigger": { + "stop_loss": 4.33, + "entry_zone": "4.69~4.89", + "take_profit_zone": "0~5.29" + }, "created_at": "2026-06-24 14:23", - "take_profit": 5.38, - "updated_reason": "技术面重评: 止损4.85→4.33 | 形态:十字星/neutral 量价:主动卖盘占优 强撑:4.86 弱撑:4.85 弱压:5.24 强压:5.38", + "take_profit": 5.29, "changelog": [ { "date": "2026-06-24 14:23", @@ -155,41 +823,355 @@ "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标5.38 | 止损4.33 | 买入区4.94~5.06 | 信号:观望", "reason": "技术面重评: 止损4.85→4.33 | 形态:十字星/neutral 量价:主动卖盘占优 强撑:4.86 弱撑:4.85 弱压:5.24 强压:5.38", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标5.38 | 止损4.33 | 买入区4.94~5.06 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损4.73 | 买入区4.98~5.18 | 信号:观望", + "reason": "技术面重评: 止损4.33→4.73 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:20", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损4.73 | 买入区4.98~5.18 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损4.63 | 买入区4.87~5.07 | 信号:观望", + "reason": "技术面重评: 止损4.73→4.63 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:32", + "old_action": "盈利持有 | 目标5.29 | 止损4.76 | 买入区4.81~4.97 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.22 | 买入区4.78~4.95 | 信号:观望", + "reason": "技术面重评: 止损4.76→4.22 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.85 弱撑:4.8 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利持有 | 目标5.29 | 止损4.22 | 买入区4.78~4.95 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.2 | 买入区4.76~4.94 | 信号:观望", + "reason": "技术面重评: 止损4.22→4.2 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.85 弱撑:4.8 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | 目标5.29 | 止损4.2 | 买入区4.76~4.94 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.73~4.93 | 信号:观望", + "reason": "技术面重评: 止损4.2→4.19 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.84 弱撑:4.79 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:38", + "old_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.73~4.93 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.2 | 买入区4.76~4.94 | 信号:观望", + "reason": "技术面重评: 止损4.19→4.2 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.83 弱撑:4.8 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标5.29 | 止损4.2 | 买入区4.76~4.94 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.73~4.93 | 信号:观望", + "reason": "技术面重评: 止损4.2→4.19 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.82 弱撑:4.78 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.73~4.93 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.18 | 买入区4.72~4.92 | 信号:观望", + "reason": "技术面重评: 止损4.19→4.18 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.81 弱撑:4.77 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | 目标5.29 | 止损4.18 | 买入区4.72~4.92 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.21 | 买入区4.77~4.95 | 信号:观望", + "reason": "技术面重评: 止损4.18→4.21 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:3.82 弱撑:4.8 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标5.29 | 止损4.21 | 买入区4.77~4.95 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.75~4.94 | 信号:观望", + "reason": "技术面重评: 止损4.21→4.19 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.81 弱撑:4.78 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.75~4.94 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.74~4.93 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.74~4.93 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.19 | 买入区4.73~4.93 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标5.29 | 止损4.67 | 买入区4.71~4.91 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.17 | 买入区4.71~4.91 | 信号:观望", + "reason": "技术面重评: 止损4.67→4.17 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.79 弱撑:4.75 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标5.29 | 止损4.17 | 买入区4.71~4.91 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.16 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.17→4.16 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.79 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标5.29 | 止损4.16 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.17 | 买入区4.71~4.91 | 信号:观望", + "reason": "技术面重评: 止损4.16→4.17 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标5.29 | 止损4.17 | 买入区4.71~4.91 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.17→4.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.15→4.34 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.34→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.33→4.34 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:30", + "old_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.37 | 买入区4.74~4.93 | 信号:观望", + "reason": "技术面重评: 止损4.34→4.37 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:3.79 弱撑:4.77 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标5.29 | 止损4.69 | 买入区4.73~4.93 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.69→4.34 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.78 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:40", + "old_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.36 | 买入区4.72~4.92 | 信号:观望", + "reason": "技术面重评: 止损4.34→4.36 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.78 弱撑:4.75 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:42", + "old_action": "盈利持有 | 目标5.29 | 止损4.36 | 买入区4.72~4.92 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.35 | 买入区4.71~4.91 | 信号:观望", + "reason": "技术面重评: 止损4.36→4.35 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.78 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标5.29 | 止损4.35 | 买入区4.71~4.91 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.36 | 买入区4.72~4.92 | 信号:观望", + "reason": "技术面重评: 止损4.35→4.36 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.78 弱撑:4.75 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标5.29 | 止损4.36 | 买入区4.72~4.92 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.35 | 买入区4.71~4.91 | 信号:观望", + "reason": "技术面重评: 止损4.36→4.35 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.78 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标5.29 | 止损4.35 | 买入区4.71~4.91 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.35→4.34 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.52 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.52 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标5.29 | 止损4.52 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.51 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.52→4.51 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标5.29 | 止损4.51 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.52 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.51→4.52 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标5.29 | 止损4.52 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.52→4.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.16 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.15→4.16 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标5.29 | 止损4.16 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.16→4.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.15→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:00", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.33→4.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.51 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.15→4.51 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.34 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.74 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标5.29 | 止损4.34 | 买入区4.7~4.9 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.34→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:06", + "old_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.33→4.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利持有 | 目标5.29 | 止损4.15 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.15→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:43", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标5.29 | 止损4.65 | 买入区4.69~4.89 | 信号:观望", + "new_action": "盈利持有 | 目标5.29 | 止损4.33 | 买入区4.69~4.89 | 信号:观望", + "reason": "技术面重评: 止损4.65→4.33 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:3.77 弱撑:4.73 弱压:5.04 强压:5.29", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 4.33, - "entry_zone": "4.94~5.06", - "take_profit_zone": "0~5.38" - } + ] }, { "code": "001309", "name": "德明利", - "price": 810.0, - "cost": 737.04, - "shares": 100, + "price": 891.0, + "cost": 0, + "shares": 0, "avg_price": 0, - "action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", - "stop_loss": 724.0, - "entry_low": 762.44, - "entry_high": 758.71, - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:679.51 弱撑:755.01 弱压:836.75 强压:830.51", - "timing_signal": "持有", - "rr_ratio": 0.01, + "action": "盈利持有 | 止损参考810.0 | 买入区873.18~908.82 | 信号:买入", + "stop_loss": 810.0, + "entry_low": 873.18, + "entry_high": 908.82, + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:729.0 弱撑:810.0 弱压:911.6 强压:1153.26", + "timing_signal": "买入", + "rr_ratio": 3.24, "status": "manual", - "note": "⚠️盈亏比偏低(1:0.5)，不建议加仓", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", - "type": "持仓策略", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", + "type": "自选策略", "source": "manual", - "sector_context": "行业半导体大涨+3.8%，可适度积极 | 大盘仅13%个股上涨", - "stock_category": "中长线", - "position_advice": "正常配置", - "time_horizon": "数月~1年", + "sector_context": "行业半导体上涨+2.2%，正常 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 810.0, + "entry_zone": "873.18~908.82", + "take_profit_zone": "0~1153.26" + }, "created_at": "2026-06-18 17:15", - "take_profit": 810.78, - "updated_reason": "技术面重评: 策略文字调整", + "take_profit": 1153.26, "changelog": [ { "date": "2026-06-18 10:25", @@ -302,41 +1284,318 @@ "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", "reason": "技术面重评: 策略文字调整", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "价格变动(810.0→882.85): 策略文字调整", + "trigger": "价格变动(810.0→882.85)" + }, + { + "date": "2026-06-25 09:32", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:38", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:30", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:40", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:00", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.6)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利良好 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", + "new_action": "盈利持有 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:买入", + "new_action": "盈利持有 | 止损参考724.0 | 买入区762.44~758.71 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:55", + "trigger": "自选策略重评（涨停后更新止盈）", + "new_action": "止损810.0 | 目标1153.26 | 买入区873.18~908.82 | RR=3.24 | 信号:买入" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标1153.26 | 止损810.0 | 买入区873.18~908.82 | 信号:买入", + "new_action": "盈利持有 | 止损参考810.0 | 买入区873.18~908.82 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 724.0, - "entry_zone": "762.44~758.71", - "take_profit_zone": "0~810.78" - } + ] }, { "code": "002594", "name": "比亚迪", - "price": 83.3, + "price": 82.2, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标92.71 | 止损75.24 | 买入区81.63~84.97 | 信号:观望", - "stop_loss": 75.24, - "entry_low": 81.63, - "entry_high": 84.97, - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:76.5 弱撑:82.49 弱压:85.0 强压:92.71", + "action": "盈利持有 | 目标91.63 | 止损77.34 | 买入区80.56~83.84 | 信号:观望", + "stop_loss": 77.34, + "entry_low": 80.56, + "entry_high": 83.84, + "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.09 弱压:83.56 强压:91.63", "timing_signal": "观望", - "rr_ratio": 3.76, + "rr_ratio": 3.82, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业汽车整车下跌-2.5%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业汽车整车-0.9%，中性 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 77.34, + "entry_zone": "80.56~83.84", + "take_profit_zone": "0~91.63" + }, "created_at": "2026-06-24 14:23", - "take_profit": 92.71, - "updated_reason": "技术面重评: 止损80.8→75.24 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:76.5 弱撑:82.49 弱压:85.0 强压:92.7", + "take_profit": 91.63, "changelog": [ { "date": "2026-06-24 14:23", @@ -358,41 +1617,587 @@ "new_action": "盈利持有 | 目标92.71 | 止损75.24 | 买入区81.63~84.97 | 信号:观望", "reason": "技术面重评: 止损80.8→75.24 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:76.5 弱撑:82.49 弱压:85.0 强压:92.7", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标92.71 | 止损75.24 | 买入区81.63~84.97 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损77.56 | 买入区81.62~84.96 | 信号:观望", + "reason": "技术面重评: 止损75.24→77.56 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:18", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损77.56 | 买入区81.62~84.96 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损77.47 | 买入区81.54~84.86 | 信号:观望", + "reason": "技术面重评: 止损77.56→77.47 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:32", + "old_action": "盈利持有 | 目标91.63 | 止损80.13 | 买入区80.96~84.26 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.53 | 买入区80.75~84.05 | 信号:观望", + "reason": "技术面重评: 止损80.13→77.53 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:82.15 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利持有 | 目标91.63 | 止损77.53 | 买入区80.75~84.05 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.62 | 买入区80.84~84.14 | 信号:观望", + "reason": "技术面重评: 止损77.53→77.62 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:82.23 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | 目标91.63 | 止损77.62 | 买入区80.84~84.14 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.29 | 买入区80.5~83.78 | 信号:观望", + "reason": "技术面重评: 止损77.62→77.29 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.85 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:38", + "old_action": "盈利持有 | 目标91.63 | 止损77.29 | 买入区80.5~83.78 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.18 | 买入区80.39~83.67 | 信号:观望", + "reason": "技术面重评: 止损77.29→77.18 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.69 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标91.63 | 止损77.18 | 买入区80.39~83.67 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.21 | 买入区80.42~83.7 | 信号:观望", + "reason": "技术面重评: 止损77.18→77.21 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.72 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | 目标91.63 | 止损77.21 | 买入区80.42~83.7 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.11 | 买入区80.31~83.59 | 信号:观望", + "reason": "技术面重评: 止损77.21→77.11 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.59 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | 目标91.63 | 止损77.11 | 买入区80.31~83.59 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.15 | 买入区80.36~83.64 | 信号:观望", + "reason": "技术面重评: 止损77.11→77.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.64 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标91.63 | 止损77.15 | 买入区80.36~83.64 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.09 | 买入区80.29~83.57 | 信号:观望", + "reason": "技术面重评: 止损77.15→77.09 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.59 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标91.63 | 止损77.09 | 买入区80.29~83.57 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.01 | 买入区80.21~83.49 | 信号:观望", + "reason": "技术面重评: 止损77.09→77.01 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.49 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标91.63 | 止损77.01 | 买入区80.21~83.49 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.92 | 买入区80.11~83.39 | 信号:观望", + "reason": "技术面重评: 止损77.01→76.92 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.35 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标91.63 | 止损76.92 | 买入区80.11~83.39 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.58 | 买入区79.76~83.02 | 信号:观望", + "reason": "技术面重评: 止损76.92→76.58 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.89 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标91.63 | 止损79.31 | 买入区80.12~83.4 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.88 | 买入区80.08~83.34 | 信号:观望", + "reason": "技术面重评: 止损79.31→76.88 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.09 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标91.63 | 止损76.88 | 买入区80.08~83.34 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.25 | 买入区80.46~83.74 | 信号:观望", + "reason": "技术面重评: 止损76.88→77.25 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.35 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标91.63 | 止损77.25 | 买入区80.46~83.74 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.01 | 买入区80.21~83.49 | 信号:观望", + "reason": "技术面重评: 止损77.25→77.01 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.17 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标91.63 | 止损77.01 | 买入区80.21~83.49 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.11 | 买入区80.31~83.59 | 信号:观望", + "reason": "技术面重评: 止损77.01→77.11 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.25 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标91.63 | 止损77.11 | 买入区80.31~83.59 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.9 | 买入区80.1~83.36 | 信号:观望", + "reason": "技术面重评: 止损77.11→76.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.07 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标91.63 | 止损76.9 | 买入区80.1~83.36 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.68 | 买入区79.94~83.2 | 信号:观望", + "reason": "技术面重评: 止损76.9→73.68 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.99 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标91.63 | 止损73.68 | 买入区79.94~83.2 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.64 | 买入区79.9~83.16 | 信号:观望", + "reason": "技术面重评: 止损73.68→73.64 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.97 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利持有 | 目标91.63 | 止损73.64 | 买入区79.9~83.16 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.89 | 买入区80.16~83.44 | 信号:观望", + "reason": "技术面重评: 止损73.64→73.89 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.15 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利持有 | 目标91.63 | 止损73.89 | 买入区80.16~83.44 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.97 | 买入区80.25~83.53 | 信号:观望", + "reason": "技术面重评: 止损73.89→73.97 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.21 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | 目标91.63 | 止损73.97 | 买入区80.25~83.53 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.81 | 买入区80.08~83.34 | 信号:观望", + "reason": "技术面重评: 止损73.97→73.81 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.08 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "盈利持有 | 目标91.63 | 止损73.81 | 买入区80.08~83.34 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.75 | 买入区80.02~83.28 | 信号:观望", + "reason": "技术面重评: 止损73.81→73.75 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.03 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:30", + "old_action": "盈利持有 | 目标91.63 | 止损73.75 | 买入区80.02~83.28 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.93 | 买入区80.21~83.49 | 信号:观望", + "reason": "技术面重评: 止损73.75→73.93 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.19 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标91.63 | 止损79.34 | 买入区80.15~83.43 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.85 | 买入区80.12~83.4 | 信号:观望", + "reason": "技术面重评: 止损79.34→73.85 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.13 弱压:83.3 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:40", + "old_action": "盈利持有 | 目标91.63 | 止损73.85 | 买入区80.12~83.4 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损74.51 | 买入区80.85~84.15 | 信号:观望", + "reason": "技术面重评: 止损73.85→74.51 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.61 弱压:83.3 强压:91", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标91.63 | 止损74.51 | 买入区80.85~84.15 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.62 | 买入区80.85~84.15 | 信号:观望", + "reason": "技术面重评: 止损74.51→77.62 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.61 弱压:83.3 强压:91", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标91.63 | 止损77.62 | 买入区80.85~84.15 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.46 | 买入区80.68~83.98 | 信号:观望", + "reason": "技术面重评: 止损77.62→77.46 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.49 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标91.63 | 止损77.46 | 买入区80.68~83.98 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.9 | 买入区81.13~84.45 | 信号:观望", + "reason": "技术面重评: 止损77.46→77.9 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.73 弱压:83.59 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标91.63 | 止损77.9 | 买入区81.13~84.45 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.25 | 买入区81.5~84.82 | 信号:观望", + "reason": "技术面重评: 止损77.9→78.25 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.69 弱压:83.99 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标91.63 | 止损78.25 | 买入区81.5~84.82 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.33 | 买入区81.58~84.92 | 信号:观望", + "reason": "技术面重评: 止损78.25→78.33 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.85 弱压:84.15 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标91.63 | 止损78.33 | 买入区81.58~84.92 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.52 | 买入区81.78~85.12 | 信号:观望", + "reason": "技术面重评: 止损78.33→78.52 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.98 弱压:84.28 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标91.63 | 止损81.21 | 买入区82.05~85.38 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.53 | 买入区81.79~85.13 | 信号:观望", + "reason": "技术面重评: 止损81.21→78.53 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.93 弱压:84.39 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标91.63 | 止损78.53 | 买入区81.79~85.13 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.81 | 买入区82.08~85.4 | 信号:观望", + "reason": "技术面重评: 止损78.53→78.81 | 形态:带下影阳线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:82.13 弱压:84.59 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标91.63 | 止损78.81 | 买入区82.08~85.4 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.6 | 买入区81.87~85.21 | 信号:观望", + "reason": "技术面重评: 止损78.81→78.6 | 形态:带下影阳线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:82.11 弱压:84.57 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标91.63 | 止损78.6 | 买入区81.87~85.21 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.67 | 买入区81.94~85.28 | 信号:观望", + "reason": "技术面重评: 止损78.6→78.67 | 形态:带下影阳线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:82.04 弱压:84.5 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标91.63 | 止损78.67 | 买入区81.94~85.28 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.44 | 买入区81.7~85.04 | 信号:观望", + "reason": "技术面重评: 止损78.67→78.44 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.89 弱压:84.35 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标91.63 | 止损78.44 | 买入区81.7~85.04 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.83 | 买入区82.1~85.41 | 信号:观望", + "reason": "技术面重评: 止损78.44→78.83 | 形态:带下影阳线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:82.14 弱压:84.61 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标91.63 | 止损78.83 | 买入区82.1~85.41 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.62 | 买入区81.89~85.23 | 信号:观望", + "reason": "技术面重评: 止损78.83→78.62 | 形态:带下影阳线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:82.0 弱压:84.47 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标91.63 | 止损78.62 | 买入区81.89~85.23 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.51 | 买入区81.77~85.11 | 信号:观望", + "reason": "技术面重评: 止损78.62→78.51 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.92 弱压:84.39 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标91.63 | 止损78.51 | 买入区81.77~85.11 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.4 | 买入区81.65~84.99 | 信号:观望", + "reason": "技术面重评: 止损78.51→78.4 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.83 弱压:84.3 强压:91", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标91.63 | 止损78.4 | 买入区81.65~84.99 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.42 | 买入区81.68~85.02 | 信号:观望", + "reason": "技术面重评: 止损78.4→78.42 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.86 弱压:84.33 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标91.63 | 止损78.42 | 买入区81.68~85.02 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.29 | 买入区81.55~84.87 | 信号:观望", + "reason": "技术面重评: 止损78.42→78.29 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.74 弱压:84.21 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标91.63 | 止损78.29 | 买入区81.55~84.87 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.24 | 买入区81.49~84.81 | 信号:观望", + "reason": "技术面重评: 止损78.29→78.24 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.72 弱压:84.19 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标91.63 | 止损80.66 | 买入区81.49~84.81 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.24 | 买入区81.49~84.81 | 信号:观望", + "reason": "技术面重评: 止损80.66→78.24 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.72 弱压:84.19 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标91.63 | 止损80.66 | 买入区81.49~84.81 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.24 | 买入区81.49~84.81 | 信号:观望", + "reason": "技术面重评: 止损80.66→78.24 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.72 弱压:84.19 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:00", + "old_action": "盈利持有 | 目标91.63 | 止损80.66 | 买入区81.49~84.81 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.27 | 买入区81.53~84.85 | 信号:观望", + "reason": "技术面重评: 止损80.66→78.27 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.74 弱压:84.21 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利持有 | 目标91.63 | 止损78.27 | 买入区81.53~84.85 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.97 | 买入区81.21~84.53 | 信号:观望", + "reason": "技术面重评: 止损78.27→77.97 | 形态:十字星/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.53 弱压:84.0 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:04", + "old_action": "盈利持有 | 目标91.63 | 止损77.97 | 买入区81.21~84.53 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.0 | 买入区81.24~84.56 | 信号:观望", + "reason": "技术面重评: 止损77.97→78.0 | 形态:十字星/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.55 弱压:84.02 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:06", + "old_action": "盈利持有 | 目标91.63 | 止损78.0 | 买入区81.24~84.56 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.95 | 买入区81.19~84.51 | 信号:观望", + "reason": "技术面重评: 止损78.0→77.95 | 形态:十字星/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.53 弱压:84.0 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:08", + "old_action": "盈利持有 | 目标91.63 | 止损77.95 | 买入区81.19~84.51 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损78.03 | 买入区81.27~84.59 | 信号:观望", + "reason": "技术面重评: 止损77.95→78.03 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:74.97 弱撑:81.58 弱压:84.05 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:10", + "old_action": "盈利持有 | 目标91.63 | 止损78.03 | 买入区81.27~84.59 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.94 | 买入区81.18~84.5 | 信号:观望", + "reason": "技术面重评: 止损78.03→77.94 | 形态:十字星/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.52 弱压:83.99 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:16", + "old_action": "盈利持有 | 目标91.63 | 止损77.94 | 买入区81.18~84.5 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.78 | 买入区81.02~84.32 | 信号:观望", + "reason": "技术面重评: 止损77.94→77.78 | 形态:长影星线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.39 弱压:83.86 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "盈利持有 | 目标91.63 | 止损77.78 | 买入区81.02~84.32 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.63 | 买入区80.86~84.16 | 信号:观望", + "reason": "技术面重评: 止损77.78→77.63 | 形态:长影星线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.3 弱压:83.77 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:20", + "old_action": "盈利持有 | 目标91.63 | 止损77.63 | 买入区80.86~84.16 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.52 | 买入区80.74~84.04 | 信号:观望", + "reason": "技术面重评: 止损77.63→77.52 | 形态:长影星线/neutral 量价:主动卖盘占优 强撑:74.97 弱撑:81.2 弱压:83.67 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标91.63 | 止损77.52 | 买入区80.74~84.04 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.3 | 买入区80.51~83.79 | 信号:观望", + "reason": "技术面重评: 止损77.52→77.3 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.06 弱压:83.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标91.63 | 止损77.3 | 买入区80.51~83.79 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.21 | 买入区80.42~83.7 | 信号:观望", + "reason": "技术面重评: 止损77.3→77.21 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.0 弱压:83.47 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利持有 | 目标91.63 | 止损77.21 | 买入区80.42~83.7 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.19 | 买入区80.4~83.68 | 信号:观望", + "reason": "技术面重评: 止损77.21→77.19 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.98 弱压:83.45 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标91.63 | 止损79.56 | 买入区80.38~83.66 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损74.09 | 买入区80.38~83.66 | 信号:观望", + "reason": "技术面重评: 止损79.56→74.09 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.99 弱压:83.46 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标91.63 | 止损74.09 | 买入区80.38~83.66 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.97 | 买入区80.26~83.54 | 信号:观望", + "reason": "技术面重评: 止损74.09→73.97 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.9 弱压:83.37 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标91.63 | 止损73.97 | 买入区80.26~83.54 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.98 | 买入区80.27~83.55 | 信号:观望", + "reason": "技术面重评: 止损73.97→73.98 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.9 弱压:83.37 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标91.63 | 止损73.98 | 买入区80.27~83.55 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损74.02 | 买入区80.31~83.59 | 信号:观望", + "reason": "技术面重评: 止损73.98→74.02 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.92 弱压:83.39 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标91.63 | 止损74.02 | 买入区80.31~83.59 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.99 | 买入区80.28~83.56 | 信号:观望", + "reason": "技术面重评: 止损74.02→73.99 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.9 弱压:83.37 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利持有 | 目标91.63 | 止损73.99 | 买入区80.28~83.56 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.9 | 买入区80.17~83.45 | 信号:观望", + "reason": "技术面重评: 止损73.99→73.9 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.82 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 目标91.63 | 止损73.9 | 买入区80.17~83.45 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.85 | 买入区80.12~83.4 | 信号:观望", + "reason": "技术面重评: 止损73.9→73.85 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.8 弱压:83.3 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利持有 | 目标91.63 | 止损73.85 | 买入区80.12~83.4 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.8 | 买入区80.07~83.33 | 信号:观望", + "reason": "技术面重评: 止损73.85→73.8 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.74 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "盈利持有 | 目标91.63 | 止损73.8 | 买入区80.07~83.33 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.77 | 买入区80.04~83.3 | 信号:观望", + "reason": "技术面重评: 止损73.8→73.77 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.74 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标91.63 | 止损79.26 | 买入区80.08~83.34 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.8 | 买入区80.07~83.33 | 信号:观望", + "reason": "技术面重评: 止损79.26→73.8 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.77 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标91.63 | 止损73.8 | 买入区80.07~83.33 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损73.85 | 买入区80.12~83.4 | 信号:观望", + "reason": "技术面重评: 止损73.8→73.85 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.81 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:06", + "old_action": "盈利持有 | 目标91.63 | 止损73.85 | 买入区80.12~83.4 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.98 | 买入区80.17~83.45 | 信号:观望", + "reason": "技术面重评: 止损73.85→76.98 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.83 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标91.63 | 止损76.98 | 买入区80.17~83.45 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.94 | 买入区80.13~83.41 | 信号:观望", + "reason": "技术面重评: 止损76.98→76.94 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.8 弱压:83.3 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利持有 | 目标91.63 | 止损76.94 | 买入区80.13~83.41 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.98 | 买入区80.17~83.45 | 信号:观望", + "reason": "技术面重评: 止损76.94→76.98 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.83 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标91.63 | 止损76.98 | 买入区80.17~83.45 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.97 | 买入区80.16~83.44 | 信号:观望", + "reason": "技术面重评: 止损76.98→76.97 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.8 弱压:83.3 强压:91.63", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | 目标91.63 | 止损76.97 | 买入区80.16~83.44 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损76.96 | 买入区80.15~83.43 | 信号:观望", + "reason": "技术面重评: 止损76.97→76.96 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.82 弱压:83.3 强压:91.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利持有 | 目标91.63 | 止损76.96 | 买入区80.15~83.43 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损74.15 | 买入区80.45~83.73 | 信号:观望", + "reason": "技术面重评: 止损76.96→74.15 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.0 弱压:83.47 强压:9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标91.63 | 止损79.7 | 买入区80.52~83.8 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损74.07 | 买入区80.36~83.64 | 信号:观望", + "reason": "技术面重评: 止损79.7→74.07 | 形态:带上影阴线/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:80.98 弱压:83.45 强压:91.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标91.63 | 止损79.73 | 买入区80.56~83.84 | 信号:观望", + "new_action": "盈利持有 | 目标91.63 | 止损77.34 | 买入区80.56~83.84 | 信号:观望", + "reason": "技术面重评: 止损79.73→77.34 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:74.97 弱撑:81.09 弱压:83.56 强压:", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 75.24, - "entry_zone": "81.63~84.97", - "take_profit_zone": "0~92.71" - } + ] }, { "code": "00700", "name": "腾讯控股", - "price": 428.8, - "cost": 443.9, + "price": 418.6, + "cost": 442.68, "shares": 100, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损337.9 | 目标473.71 | 买入区414.33~427.07 | 信号:持有", - "stop_loss": 337.9, - "entry_low": 414.33, - "entry_high": 427.07, - "tech_snapshot": "形态:带上影阳线/neutral 量价:数据不足 强撑:362.87 弱撑:414.33 弱压:441.53 强压:491.27", + "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.93 | 目标475.48 | 买入区414.87~421.73 | 信号:持有", + "stop_loss": 332.93, + "entry_low": 414.87, + "entry_high": 421.73, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.53 弱撑:414.87 弱压:428.8 强压:485.93", "timing_signal": "持有", - "rr_ratio": 0.95, + "rr_ratio": 1.1, "status": "updated", - "note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业软件开发下跌-2.6%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业软件开发下跌-2.8%，适度防御 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 332.93, + "entry_zone": "414.87~421.73", + "take_profit_zone": "0~475.48" + }, "created_at": "2026-06-18 17:15", - "take_profit": 473.71, - "updated_reason": "技术面重评: 止损324.0→337.9, 止盈448.96→473.71 | 形态:带上影阳线/neutral 量价:数据不足 强撑:362.87 弱撑:414.33 弱压:441.53 强压:49", + "take_profit": 475.48, + "updated_reason": "技术面重评: 止损332.75→332.93, 止盈475.28→475.48 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.53 弱撑:414.87 弱压:428.8 强压:48", "changelog": [ { "date": "2026-06-18 10:26", @@ -568,41 +2373,565 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损337.9 | 目标473.71 | 买入区414.33~427.07 | 信号:持有", "reason": "技术面重评: 止损324.0→337.9, 止盈448.96→473.71 | 形态:带上影阳线/neutral 量价:数据不足 强撑:362.87 弱撑:414.33 弱压:441.53 强压:49", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损337.9 | 目标473.71 | 买入区414.33~427.07 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损353.56 | 目标0 | 买入区372.78~434.91 | 信号:持有", + "reason": "价格变动(428.8→414.2): 止损337.9→353.56 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(428.8→414.2)" + }, + { + "date": "2026-06-25 09:18", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损353.56 | 目标0 | 买入区372.78~434.91 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损355.1 | 目标0 | 买入区374.4~436.8 | 信号:持有", + "reason": "技术面重评: 止损353.56→355.1 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:32", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损355.1 | 目标0 | 买入区374.4~436.8 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损333.76 | 目标0 | 买入区382.5~446.25 | 信号:持有", + "reason": "技术面重评: 止损355.1→333.76 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损333.76 | 目标0 | 买入区382.5~446.25 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损336.11 | 目标0 | 买入区385.2~449.4 | 信号:持有", + "reason": "技术面重评: 止损333.76→336.11 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损336.11 | 目标0 | 买入区385.2~449.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损325.19 | 目标450.17 | 买入区426.46~430.74 | 信号:持有", + "reason": "技术面重评: 止损336.11→325.19 | 形态:平盘/neutral 量价:数据不足 强撑:364.4 弱撑:428.6 弱压:428.8 强压:492.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损325.19 | 目标450.17 | 买入区426.46~430.74 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损323.11 | 目标448.05 | 买入区423.93~426.27 | 信号:持有", + "reason": "技术面重评: 止损325.19→323.11, 止盈450.17→448.05 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:362.07 弱撑:423.93 弱压:428.8 强压:49", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损323.11 | 目标448.05 | 买入区423.93~426.27 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损321.92 | 目标446.82 | 买入区421.27~424.93 | 信号:持有", + "reason": "技术面重评: 止损323.11→321.92, 止盈448.05→446.82 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:360.73 弱撑:421.27 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损321.92 | 目标446.82 | 买入区421.27~424.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.91 | 目标445.79 | 买入区419.0~423.8 | 信号:持有", + "reason": "技术面重评: 止损321.92→320.91, 止盈446.82→445.79 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:359.6 弱撑:419.0 弱压:428.8 强压:488.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.91 | 目标445.79 | 买入区419.0~423.8 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.79 | 目标445.67 | 买入区418.73~423.67 | 信号:持有", + "reason": "技术面重评: 止损320.91→320.79, 止盈445.79→445.67 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:359.47 弱撑:418.73 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.79 | 目标445.67 | 买入区418.73~423.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.43 | 目标445.3 | 买入区417.93~423.27 | 信号:持有", + "reason": "技术面重评: 止损320.79→320.43, 止盈445.67→445.3 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:359.07 弱撑:417.93 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.43 | 目标445.3 | 买入区417.93~423.27 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.66 | 目标444.51 | 买入区416.2~422.4 | 信号:持有", + "reason": "技术面重评: 止损320.43→319.66, 止盈445.3→444.51 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.2 弱撑:416.2 弱压:428.8 强压:486.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.66 | 目标444.51 | 买入区416.2~422.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.9 | 目标444.75 | 买入区416.73~422.67 | 信号:持有", + "reason": "技术面重评: 止损319.66→319.9, 止盈444.51→444.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.47 弱撑:416.73 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.9 | 目标444.75 | 买入区416.73~422.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.13 | 目标445.0 | 买入区417.27~422.93 | 信号:持有", + "reason": "技术面重评: 止损319.9→320.13, 止盈444.75→445.0 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.73 弱撑:417.27 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损320.13 | 目标445.0 | 买入区417.27~422.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.9 | 目标444.75 | 买入区416.73~422.67 | 信号:持有", + "reason": "技术面重评: 止损320.13→319.9, 止盈445.0→444.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.47 弱撑:416.73 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.9 | 目标444.75 | 买入区416.73~422.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.19 | 目标445.06 | 买入区417.4~423.0 | 信号:持有", + "reason": "技术面重评: 止损319.9→320.19, 止盈444.75→445.06 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.8 弱撑:417.4 弱压:428.8 强压:487.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.19 | 目标445.06 | 买入区417.4~423.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.37 | 目标470.04 | 买入区417.93~423.27 | 信号:持有", + "reason": "技术面重评: 止损320.19→334.37, 止盈445.06→470.04 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.07 弱撑:417.93 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.37 | 目标470.04 | 买入区417.93~423.27 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损334.05 | 目标469.72 | 买入区417.27~422.93 | 信号:持有", + "reason": "技术面重评: 止损334.37→334.05, 止盈470.04→469.72 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.73 弱撑:417.27 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损334.05 | 目标469.72 | 买入区417.27~422.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.99 | 目标469.66 | 买入区417.13~422.87 | 信号:持有", + "reason": "技术面重评: 止损334.05→333.99, 止盈469.72→469.66 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.67 弱撑:417.13 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.99 | 目标469.66 | 买入区417.13~422.87 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损334.11 | 目标469.78 | 买入区417.4~423.0 | 信号:持有", + "reason": "技术面重评: 止损333.99→334.11, 止盈469.66→469.78 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.8 弱撑:417.4 弱压:428.8 强压:487.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损334.11 | 目标469.78 | 买入区417.4~423.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.81 | 目标469.46 | 买入区416.73~422.67 | 信号:持有", + "reason": "技术面重评: 止损334.11→333.81, 止盈469.78→469.46 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.47 弱撑:416.73 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.81 | 目标469.46 | 买入区416.73~422.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.62 | 目标469.27 | 买入区416.33~422.47 | 信号:持有", + "reason": "技术面重评: 止损333.81→333.62, 止盈469.46→469.27 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.27 弱撑:416.33 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.62 | 目标469.27 | 买入区416.33~422.47 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.25 | 目标468.88 | 买入区415.53~422.07 | 信号:持有", + "reason": "技术面重评: 止损333.62→333.25, 止盈469.27→468.88 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.87 弱撑:415.53 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.25 | 目标468.88 | 买入区415.53~422.07 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.81 | 目标468.44 | 买入区414.6~421.6 | 信号:持有", + "reason": "技术面重评: 止损333.25→332.81, 止盈468.88→468.44 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.4 弱撑:414.6 弱压:428.8 强压:485.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.81 | 目标468.44 | 买入区414.6~421.6 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.93 | 目标468.56 | 买入区414.87~421.73 | 信号:持有", + "reason": "技术面重评: 止损332.81→332.93, 止盈468.44→468.56 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.53 弱撑:414.87 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.93 | 目标468.56 | 买入区414.87~421.73 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.12 | 目标468.75 | 买入区415.27~421.93 | 信号:持有", + "reason": "技术面重评: 止损332.93→333.12, 止盈468.56→468.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.73 弱撑:415.27 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.12 | 目标468.75 | 买入区415.27~421.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.88 | 目标468.5 | 买入区414.73~421.67 | 信号:持有", + "reason": "技术面重评: 止损333.12→332.88, 止盈468.75→468.5 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.47 弱撑:414.73 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.88 | 目标468.5 | 买入区414.73~421.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.0 | 目标468.63 | 买入区415.0~421.8 | 信号:持有", + "reason": "技术面重评: 止损332.88→333.0, 止盈468.5→468.63 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.6 弱撑:415.0 弱压:428.8 强压:486.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.0 | 目标468.63 | 买入区415.0~421.8 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.88 | 目标468.5 | 买入区414.73~421.67 | 信号:持有", + "reason": "技术面重评: 止损333.0→332.88, 止盈468.63→468.5 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.47 弱撑:414.73 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.88 | 目标468.5 | 买入区414.73~421.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.62 | 目标469.27 | 买入区416.33~422.47 | 信号:持有", + "reason": "技术面重评: 止损332.88→333.62, 止盈468.5→469.27 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.27 弱撑:416.33 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.62 | 目标469.27 | 买入区416.33~422.47 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.49 | 目标469.14 | 买入区416.07~422.33 | 信号:持有", + "reason": "技术面重评: 止损333.62→333.49, 止盈469.27→469.14 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.13 弱撑:416.07 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损333.49 | 目标469.14 | 买入区416.07~422.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损333.74 | 目标469.39 | 买入区416.6~422.6 | 信号:持有", + "reason": "技术面重评: 止损333.49→333.74, 止盈469.14→469.39 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.4 弱撑:416.6 弱压:428.8 强压:486.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损333.74 | 目标469.39 | 买入区416.6~422.6 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.66 | 目标444.51 | 买入区416.2~422.4 | 信号:持有", + "reason": "技术面重评: 止损333.74→319.66, 止盈469.39→444.51 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:358.2 弱撑:416.2 弱压:428.8 强压:486.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损319.66 | 目标444.51 | 买入区416.2~422.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.19 | 目标445.06 | 买入区417.4~423.0 | 信号:持有", + "reason": "技术面重评: 止损319.66→320.19, 止盈444.51→445.06 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.8 弱撑:417.4 弱压:428.8 强压:487.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.19 | 目标445.06 | 买入区417.4~423.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.26 | 目标445.12 | 买入区417.53~423.07 | 信号:持有", + "reason": "技术面重评: 止损320.19→320.26, 止盈445.06→445.12 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.87 弱撑:417.53 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.26 | 目标445.12 | 买入区417.53~423.07 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.61 | 目标445.49 | 买入区418.33~423.47 | 信号:持有", + "reason": "技术面重评: 止损320.26→320.61, 止盈445.12→445.49 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.27 弱撑:418.33 弱压:428.93 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.61 | 目标445.49 | 买入区418.33~423.47 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.84 | 目标445.73 | 买入区418.87~423.73 | 信号:持有", + "reason": "技术面重评: 止损320.61→320.84, 止盈445.49→445.73 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.53 弱撑:418.87 弱压:429.47 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.84 | 目标445.73 | 买入区418.87~423.73 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.43 | 目标445.3 | 买入区417.93~423.27 | 信号:持有", + "reason": "技术面重评: 止损320.84→320.43, 止盈445.73→445.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.07 弱撑:417.93 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.43 | 目标445.3 | 买入区417.93~423.27 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.37 | 目标470.04 | 买入区417.93~423.27 | 信号:持有", + "reason": "技术面重评: 止损320.43→334.37, 止盈445.3→470.04 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.07 弱撑:417.93 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.37 | 目标470.04 | 买入区417.93~423.27 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.24 | 目标469.91 | 买入区417.67~423.13 | 信号:持有", + "reason": "技术面重评: 止损334.37→334.24, 止盈470.04→469.91 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.93 弱撑:417.67 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.24 | 目标469.91 | 买入区417.67~423.13 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.37 | 目标470.04 | 买入区417.93~423.27 | 信号:持有", + "reason": "技术面重评: 止损334.24→334.37, 止盈469.91→470.04 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.07 弱撑:417.93 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.37 | 目标470.04 | 买入区417.93~423.27 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.98 | 目标470.68 | 买入区419.27~423.93 | 信号:持有", + "reason": "技术面重评: 止损334.37→334.98, 止盈470.04→470.68 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.73 弱撑:419.27 弱压:429.87 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.98 | 目标470.68 | 买入区419.27~423.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损335.23 | 目标470.94 | 买入区419.8~424.2 | 信号:持有", + "reason": "技术面重评: 止损334.98→335.23, 止盈470.68→470.94 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:360.0 弱撑:419.8 弱压:430.4 强压:488", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损335.23 | 目标470.94 | 买入区419.8~424.2 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.61 | 目标470.3 | 买入区418.47~423.53 | 信号:持有", + "reason": "技术面重评: 止损335.23→334.61, 止盈470.94→470.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.33 弱撑:418.47 弱压:429.07 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.61 | 目标470.3 | 买入区418.47~423.53 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.3 | 目标469.97 | 买入区417.8~423.2 | 信号:持有", + "reason": "技术面重评: 止损334.61→334.3, 止盈470.3→469.97 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.0 弱撑:417.8 弱压:428.8 强压:487.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:00", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.3 | 目标469.97 | 买入区417.8~423.2 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.05 | 目标469.72 | 买入区417.27~422.93 | 信号:持有", + "reason": "技术面重评: 止损334.3→334.05, 止盈469.97→469.72 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.73 弱撑:417.27 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.05 | 目标469.72 | 买入区417.27~422.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.49 | 目标477.12 | 买入区418.2~423.4 | 信号:持有", + "reason": "技术面重评: 止损334.05→334.49, 止盈469.72→477.12 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.2 弱撑:418.2 弱压:428.8 强压:487.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.49 | 目标477.12 | 买入区418.2~423.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.42 | 目标477.05 | 买入区418.07~423.33 | 信号:持有", + "reason": "技术面重评: 止损334.49→334.42, 止盈477.12→477.05 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.13 弱撑:418.07 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.42 | 目标477.05 | 买入区418.07~423.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.49 | 目标451.94 | 买入区418.07~423.33 | 信号:持有", + "reason": "技术面重评: 止损334.42→320.49, 止盈477.05→451.94 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.13 弱撑:418.07 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.49 | 目标451.94 | 买入区418.07~423.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损321.02 | 目标452.49 | 买入区419.27~423.93 | 信号:持有", + "reason": "技术面重评: 止损320.49→321.02, 止盈451.94→452.49 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.73 弱撑:419.27 弱压:429.87 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损321.02 | 目标452.49 | 买入区419.27~423.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损321.38 | 目标452.87 | 买入区420.07~424.33 | 信号:持有", + "reason": "技术面重评: 止损321.02→321.38, 止盈452.49→452.87 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:360.13 弱撑:420.07 弱压:430.67 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损321.38 | 目标452.87 | 买入区420.07~424.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损321.09 | 目标452.57 | 买入区419.4~424.0 | 信号:持有", + "reason": "技术面重评: 止损321.38→321.09, 止盈452.87→452.57 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.8 弱撑:419.4 弱压:430.0 强压:488.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损321.09 | 目标452.57 | 买入区419.4~424.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.67 | 目标477.31 | 买入区418.6~423.6 | 信号:持有", + "reason": "技术面重评: 止损321.09→334.67, 止盈452.57→477.31 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.4 弱撑:418.6 弱压:429.2 强压:487.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.67 | 目标477.31 | 买入区418.6~423.6 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.61 | 目标477.24 | 买入区418.47~423.53 | 信号:持有", + "reason": "技术面重评: 止损334.67→334.61, 止盈477.31→477.24 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.33 弱撑:418.47 弱压:429.07 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.61 | 目标477.24 | 买入区418.47~423.53 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.79 | 目标477.44 | 买入区418.87~423.73 | 信号:持有", + "reason": "技术面重评: 止损334.61→334.79, 止盈477.24→477.44 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.53 弱撑:418.87 弱压:429.47 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.79 | 目标477.44 | 买入区418.87~423.73 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.74 | 目标477.38 | 买入区418.73~423.67 | 信号:持有", + "reason": "技术面重评: 止损334.79→334.74, 止盈477.44→477.38 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.47 弱撑:418.73 弱压:429.33 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.74 | 目标477.38 | 买入区418.73~423.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.42 | 目标477.05 | 买入区418.07~423.33 | 信号:持有", + "reason": "技术面重评: 止损334.74→334.42, 止盈477.38→477.05 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.13 弱撑:418.07 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.42 | 目标477.05 | 买入区418.07~423.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.49 | 目标477.12 | 买入区418.2~423.4 | 信号:持有", + "reason": "技术面重评: 止损334.42→334.49, 止盈477.05→477.12 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.2 弱撑:418.2 弱压:428.8 强压:487.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.49 | 目标477.12 | 买入区418.2~423.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.55 | 目标477.19 | 买入区418.33~423.47 | 信号:持有", + "reason": "技术面重评: 止损334.49→334.55, 止盈477.12→477.19 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.27 弱撑:418.33 弱压:428.93 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.55 | 目标477.19 | 买入区418.33~423.47 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.79 | 目标477.44 | 买入区418.87~423.73 | 信号:持有", + "reason": "技术面重评: 止损334.55→334.79, 止盈477.19→477.44 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.53 弱撑:418.87 弱压:429.47 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.79 | 目标477.44 | 买入区418.87~423.73 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.74 | 目标477.38 | 买入区418.73~423.67 | 信号:持有", + "reason": "技术面重评: 止损334.79→334.74, 止盈477.44→477.38 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.47 弱撑:418.73 弱压:429.33 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.74 | 目标477.38 | 买入区418.73~423.67 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.3 | 目标476.92 | 买入区417.8~423.2 | 信号:持有", + "reason": "技术面重评: 止损334.74→334.3, 止盈477.38→476.92 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.0 弱撑:417.8 弱压:428.8 强压:487.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.3 | 目标476.92 | 买入区417.8~423.2 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.67 | 目标477.31 | 买入区418.6~423.6 | 信号:持有", + "reason": "技术面重评: 止损334.3→334.67, 止盈476.92→477.31 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.4 弱撑:418.6 弱压:429.2 强压:487.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.67 | 目标477.31 | 买入区418.6~423.6 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.49 | 目标477.12 | 买入区418.2~423.4 | 信号:持有", + "reason": "技术面重评: 止损334.67→334.49, 止盈477.31→477.12 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.2 弱撑:418.2 弱压:428.8 强压:487.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.49 | 目标477.12 | 买入区418.2~423.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.31 | 目标451.75 | 买入区417.67~423.13 | 信号:持有", + "reason": "技术面重评: 止损334.49→320.31, 止盈477.12→451.75 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.93 弱撑:417.67 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.31 | 目标451.75 | 买入区417.67~423.13 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.37 | 目标451.82 | 买入区417.8~423.2 | 信号:持有", + "reason": "技术面重评: 止损320.31→320.37, 止盈451.75→451.82 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.0 弱撑:417.8 弱压:428.8 强压:487.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.37 | 目标451.82 | 买入区417.8~423.2 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.26 | 目标451.7 | 买入区417.53~423.07 | 信号:持有", + "reason": "技术面重评: 止损320.37→320.26, 止盈451.82→451.7 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.87 弱撑:417.53 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.26 | 目标451.7 | 买入区417.53~423.07 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.37 | 目标451.82 | 买入区417.8~423.2 | 信号:持有", + "reason": "技术面重评: 止损320.26→320.37, 止盈451.7→451.82 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.0 弱撑:417.8 弱压:428.8 强压:487.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.37 | 目标451.82 | 买入区417.8~423.2 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.19 | 目标451.64 | 买入区417.4~423.0 | 信号:持有", + "reason": "技术面重评: 止损320.37→320.19, 止盈451.82→451.64 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.8 弱撑:417.4 弱压:428.8 强压:487.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.19 | 目标451.64 | 买入区417.4~423.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.55 | 目标452.01 | 买入区418.2~423.4 | 信号:持有", + "reason": "技术面重评: 止损320.19→320.55, 止盈451.64→452.01 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.2 弱撑:418.2 弱压:428.8 强压:487.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.55 | 目标452.01 | 买入区418.2~423.4 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.31 | 目标451.75 | 买入区417.67~423.13 | 信号:持有", + "reason": "技术面重评: 止损320.55→320.31, 止盈452.01→451.75 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.93 弱撑:417.67 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.31 | 目标451.75 | 买入区417.67~423.13 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.49 | 目标451.94 | 买入区418.07~423.33 | 信号:持有", + "reason": "技术面重评: 止损320.31→320.49, 止盈451.75→451.94 | 形态:带下影阴线/neutral 量价:数据不足 强撑:359.13 弱撑:418.07 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.49 | 目标451.94 | 买入区418.07~423.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.13 | 目标451.57 | 买入区417.27~422.93 | 信号:持有", + "reason": "技术面重评: 止损320.49→320.13, 止盈451.94→451.57 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.73 弱撑:417.27 弱压:428.8 强压:487", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损320.13 | 目标451.57 | 买入区417.27~422.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.11 | 目标476.73 | 买入区417.4~423.0 | 信号:持有", + "reason": "技术面重评: 止损320.13→334.11, 止盈451.57→476.73 | 形态:带下影阴线/neutral 量价:数据不足 强撑:358.8 弱撑:417.4 弱压:428.8 强压:487.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损334.11 | 目标476.73 | 买入区417.4~423.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.75 | 目标475.28 | 买入区414.47~421.53 | 信号:持有", + "reason": "技术面重评: 止损334.11→332.75, 止盈476.73→475.28 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.33 弱撑:414.47 弱压:428.8 强压:48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.75 | 目标475.28 | 买入区414.47~421.53 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.93 | 目标475.48 | 买入区414.87~421.73 | 信号:持有", + "reason": "技术面重评: 止损332.75→332.93, 止盈475.28→475.48 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.53 弱撑:414.87 弱压:428.8 强压:48", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 337.9, - "entry_zone": "414.33~427.07", - "take_profit_zone": "0~473.71" - } + ] }, { "code": "00968", "name": "信义光能", - "price": 2.0, + "price": 2.06, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标2.58 | 止损1.8 | 买入区1.96~2.04", - "stop_loss": 1.8, - "entry_low": 1.96, - "entry_high": 2.04, - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:1.42 弱撑:1.93 弱压:2.08 强压:2.58", - "timing_signal": "信号不充分", - "rr_ratio": 8.29, + "action": "盈利持有 | 目标2.6 | 止损1.84 | 买入区2.02~2.1 | 信号:弱势持有", + "stop_loss": 1.84, + "entry_low": 2.02, + "entry_high": 2.1, + "tech_snapshot": "形态:带下影阳线/bullish 量价:数据不足 强撑:1.44 弱撑:1.98 弱压:2.09 强压:2.6", + "timing_signal": "弱势持有", + "rr_ratio": 6.75, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业电力下跌-2.2%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业电力下跌-2.3%，适度防御 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 1.84, + "entry_zone": "2.02~2.1", + "take_profit_zone": "0~2.6" + }, "created_at": "2026-06-24 14:23", - "take_profit": 2.58, - "updated_reason": "技术面重评: 止损1.71→1.8 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.42 弱撑:1.93 弱压:2.08 强压:2.58", + "take_profit": 2.6, "changelog": [ { "date": "2026-06-24 14:23", @@ -624,41 +2953,383 @@ "new_action": "盈利持有 | 目标2.58 | 止损1.8 | 买入区1.96~2.04", "reason": "技术面重评: 止损1.71→1.8 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.42 弱撑:1.93 弱压:2.08 强压:2.58", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标2.58 | 止损1.8 | 买入区1.96~2.04", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1.87 | 买入区1.97~2.05", + "reason": "技术面重评: 止损1.8→1.87 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1.93 | 买入区1.97~2.05", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1.71 | 买入区1.96~2.04", + "reason": "技术面重评: 止损1.93→1.71 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1.71 | 买入区1.96~2.04", + "new_action": "盈利持有 | 目标2.58 | 止损1.73 | 买入区1.96~2.04 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1.71→1.73 | 形态:平盘/neutral 量价:数据不足 强撑:1.42 弱撑:2.0 弱压:2.0 强压:2.58", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | 目标2.58 | 止损1.73 | 买入区1.96~2.04 | 信号:关注", + "new_action": "盈利持有 | 目标2.57 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1.73→1.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.41 弱撑:1.97 弱压:2.01 强压:2.57", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标2.57 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.7 | 买入区1.93~2.01 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1.72→1.7 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.4 弱撑:1.96 弱压:2.0 强压:2.56", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标2.56 | 止损1.7 | 买入区1.93~2.01 | 信号:关注", + "new_action": "盈利持有 | 目标2.56 | 止损1.7 | 买入区1.92~2.0 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标2.56 | 止损1.7 | 买入区1.92~2.0 | 信号:关注", + "new_action": "盈利持有 | 目标2.56 | 止损1.71 | 买入区1.94~2.02 | 信号:关注", + "reason": "技术面重评: 止损1.7→1.71 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.4 弱撑:1.96 弱压:2.01 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标2.56 | 止损1.71 | 买入区1.94~2.02 | 信号:关注", + "new_action": "盈利持有 | 目标2.56 | 止损1.7 | 买入区1.92~2.0 | 信号:关注", + "reason": "技术面重评: 止损1.71→1.7 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.4 弱撑:1.94 弱压:2.0 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标2.56 | 止损1.7 | 买入区1.92~2.0 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.69 | 买入区1.91~1.99 | 信号:关注", + "reason": "技术面重评: 止损1.7→1.69 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.39 弱撑:1.93 弱压:2.0 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标2.55 | 止损1.69 | 买入区1.91~1.99 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.77 | 买入区1.92~2.0 | 信号:关注", + "reason": "技术面重评: 止损1.69→1.77 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.39 弱撑:1.94 弱压:2.01 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利持有 | 目标2.55 | 止损1.77 | 买入区1.92~2.0 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.76 | 买入区1.91~1.99 | 信号:关注", + "reason": "技术面重评: 止损1.77→1.76 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.39 弱撑:1.93 弱压:2.0 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | 目标2.55 | 止损1.76 | 买入区1.91~1.99 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.77 | 买入区1.92~2.0 | 信号:关注", + "reason": "技术面重评: 止损1.76→1.77 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.39 弱撑:1.93 弱压:2.0 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "盈利持有 | 目标2.55 | 止损1.77 | 买入区1.92~2.0 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.76 | 买入区1.91~1.99 | 信号:关注", + "reason": "技术面重评: 止损1.77→1.76 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.39 弱撑:1.92 弱压:2.0 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标2.55 | 止损1.76 | 买入区1.91~1.99 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.75 | 买入区1.9~1.98 | 信号:关注", + "reason": "技术面重评: 止损1.76→1.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.39 弱撑:1.92 弱压:2.0 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标2.55 | 止损1.75 | 买入区1.9~1.98 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.77 | 买入区1.92~2.0 | 信号:关注", + "reason": "技术面重评: 止损1.75→1.77 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.39 弱撑:1.93 弱压:2.0 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标2.55 | 止损1.77 | 买入区1.92~2.0 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "reason": "技术面重评: 止损1.77→1.78 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.39 弱撑:1.94 弱压:2.01 强压:2.55", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "new_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1.78→1.79 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.94 弱压:2.01 强压:2.56", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标2.56 | 止损1.92 | 买入区1.94~2.02 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1.92→1.78 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.39 弱撑:1.94 弱压:2.01 强压:2.55", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "new_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1.78→1.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术面重评: 止损1.8→1.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "reason": "技术面重评: 止损1.72→1.73 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.96 弱压:2.03 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标2.56 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术面重评: 止损1.73→1.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "reason": "技术面重评: 止损1.72→1.73 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.96 弱压:2.03 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标2.56 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术面重评: 止损1.73→1.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "reason": "技术面重评: 止损1.72→1.79 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.94 弱压:2.01 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1.79→1.78 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.39 弱撑:1.94 弱压:2.01 强压:2.55", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "new_action": "盈利持有 | 目标2.55 | 止损1.79 | 买入区1.94~2.02", + "reason": "技术信号变化: 信号不充分: 止损1.78→1.79 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.39 弱撑:1.94 弱压:2.01 强压:2.55", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标2.55 | 止损1.79 | 买入区1.94~2.02", + "new_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1.79→1.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 11:46", + "old_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "reason": "技术面重评: 止损1.8→1.79 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.94 弱压:2.01 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:00", + "old_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1.79→1.78 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.39 弱撑:1.94 弱压:2.01 强压:2.55", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标2.55 | 止损1.78 | 买入区1.93~2.01 | 信号:关注", + "new_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1.78→1.79 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.94 弱压:2.01 强压:2.56", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利持有 | 目标2.56 | 止损1.79 | 买入区1.94~2.02 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术面重评: 止损1.79→1.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:00", + "old_action": "盈利持有 | 目标2.56 | 止损1.93 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术面重评: 止损1.93→1.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利持有 | 目标2.56 | 止损1.8 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "reason": "技术面重评: 止损1.8→1.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.4 弱撑:1.95 弱压:2.02 强压:2.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:16", + "old_action": "盈利持有 | 目标2.56 | 止损1.72 | 买入区1.95~2.03 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.57 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "reason": "技术面重评: 止损1.72→1.73 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.41 弱撑:1.96 弱压:2.04 强压:2.57", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "盈利持有 | 目标2.57 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.57 | 止损1.74 | 买入区1.97~2.05 | 信号:弱势持有", + "reason": "技术面重评: 止损1.73→1.74 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.41 弱撑:1.96 弱压:2.04 强压:2.57", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标2.57 | 止损1.74 | 买入区1.97~2.05 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.57 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "reason": "技术面重评: 止损1.74→1.73 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.41 弱撑:1.95 弱压:2.03 强压:2.57", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标2.57 | 止损1.73 | 买入区1.96~2.04 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.57 | 止损1.82 | 买入区1.97~2.05 | 信号:弱势持有", + "reason": "技术面重评: 止损1.73→1.82 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.41 弱撑:1.96 弱压:2.04 强压:2.57", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标2.57 | 止损1.82 | 买入区1.97~2.05 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.59 | 止损1.83 | 买入区2.0~2.08 | 信号:弱势持有", + "reason": "技术面重评: 止损1.82→1.83 | 形态:带下影阳线/bullish 量价:数据不足 强撑:1.43 弱撑:1.97 弱压:2.07 强压:2.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标2.59 | 止损1.97 | 买入区2.0~2.08 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.99~2.07 | 信号:弱势持有", + "reason": "技术面重评: 止损1.97→1.83 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.42 弱撑:1.97 弱压:2.07 强压:2.58", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.99~2.07 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.98~2.06 | 信号:弱势持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.98~2.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.82 | 买入区1.98~2.06 | 信号:弱势持有", + "reason": "技术面重评: 止损1.83→1.82 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.42 弱撑:1.95 弱压:2.06 强压:2.58", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利持有 | 目标2.58 | 止损1.82 | 买入区1.98~2.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.98~2.06 | 信号:弱势持有", + "reason": "技术面重评: 止损1.82→1.83 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.42 弱撑:1.96 弱压:2.07 强压:2.58", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标2.58 | 止损1.96 | 买入区1.98~2.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.98~2.06 | 信号:弱势持有", + "reason": "技术面重评: 止损1.96→1.83 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.42 弱撑:1.96 弱压:2.07 强压:2.58", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:06", + "old_action": "盈利持有 | 目标2.58 | 止损1.83 | 买入区1.98~2.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.75 | 买入区1.98~2.06 | 信号:弱势持有", + "reason": "技术面重评: 止损1.83→1.75 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.42 弱撑:1.96 弱压:2.07 强压:2.58", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | 目标2.58 | 止损1.75 | 买入区1.98~2.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.58 | 止损1.75 | 买入区1.98~2.06 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利持有 | 目标2.58 | 止损1.75 | 买入区1.98~2.06 | 信号:买入", + "new_action": "盈利持有 | 目标2.59 | 止损1.83 | 买入区2.0~2.08 | 信号:买入", + "reason": "技术面重评: 止损1.75→1.83 | 形态:带下影阳线/bullish 量价:数据不足 强撑:1.43 弱撑:1.97 弱压:2.08 强压:2.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标2.59 | 止损1.96 | 买入区2.0~2.08 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.59 | 止损1.83 | 买入区1.98~2.06 | 信号:弱势持有", + "reason": "技术面重评: 止损1.96→1.83 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.43 弱撑:1.96 弱压:2.07 强压:2.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标2.58 | 止损1.96 | 买入区1.98~2.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标2.6 | 止损1.84 | 买入区2.02~2.1 | 信号:弱势持有", + "reason": "技术面重评: 止损1.96→1.84 | 形态:带下影阳线/bullish 量价:数据不足 强撑:1.44 弱撑:1.98 弱压:2.09 强压:2.6", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 1.8, - "entry_zone": "1.96~2.04", - "take_profit_zone": "0~2.58" - } + ] }, { "code": "00981", "name": "中芯国际", - "price": 84.8, - "cost": 76.07, + "price": 86.0, + "cost": 75.86, "shares": 500, "avg_price": 0, - "action": "盈利良好 | 止损82.05 | 目标102.56 | 买入区77.85~81.74 | 信号:持有", - "stop_loss": 82.05, - "entry_low": 77.85, - "entry_high": 81.74, - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:67.8 弱撑:77.85 弱压:88.3 强压:98.1", + "action": "盈利良好 | 止损82.54 | 目标106.68 | 买入区83.63~87.81 | 信号:持有", + "stop_loss": 82.54, + "entry_low": 83.63, + "entry_high": 87.81, + "tech_snapshot": "形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.77 弱撑:83.63 弱压:88.53 强压:103.57", "timing_signal": "持有", - "rr_ratio": 3.14, + "rr_ratio": 6.81, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业半导体大涨+3.8%，可适度积极 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓快进快出", - "time_horizon": "数日~2周", + "sector_context": "行业半导体上涨+2.2%，正常 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 82.54, + "entry_zone": "83.63~87.81", + "take_profit_zone": "0~106.68" + }, "created_at": "2026-06-18 17:15", - "take_profit": 102.56, - "updated_reason": "技术面重评: 止损77.86→82.05, 止盈99.5→102.56 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:67.8 弱撑:77.85 弱压:88.3 强压:98.1", + "take_profit": 106.68, "changelog": [ { "date": "2026-06-18 11:31", @@ -834,41 +3505,579 @@ "new_action": "盈利良好 | 止损82.05 | 目标102.56 | 买入区77.85~81.74 | 信号:持有", "reason": "技术面重评: 止损77.86→82.05, 止盈99.5→102.56 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:67.8 弱撑:77.85 弱压:88.3 强压:98.1", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利良好 | 止损82.05 | 目标102.56 | 买入区77.85~81.74 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损78.14 | 目标0 | 买入区76.32~89.04 | 信号:持有", + "reason": "技术面重评: 止损82.05→78.14 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:18", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损78.14 | 目标0 | 买入区76.32~89.04 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损79.25 | 目标0 | 买入区77.4~90.3 | 信号:持有", + "reason": "技术面重评: 止损78.14→79.25 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:20", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损79.25 | 目标0 | 买入区77.4~90.3 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损79.52 | 目标0 | 买入区77.67~90.61 | 信号:持有", + "reason": "技术面重评: 止损79.25→79.52 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损79.52 | 目标0 | 买入区77.67~90.61 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损80.17 | 目标0 | 买入区78.3~91.35 | 信号:持有", + "reason": "技术面重评: 止损79.52→80.17 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损80.17 | 目标0 | 买入区78.3~91.35 | 信号:持有", + "new_action": "盈利良好 | 止损82.24 | 目标105.05 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损80.17→82.24 | 形态:平盘/neutral 量价:数据不足 强撑:71.3 弱撑:84.8 弱压:87.4 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利良好 | 止损82.24 | 目标105.05 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损81.39 | 目标104.41 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损82.24→81.39, 止盈105.05→104.41 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:70.47 弱撑:84.8 弱压:87.23 强压:102.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利良好 | 止损81.39 | 目标104.41 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损80.92 | 目标104.19 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损81.39→80.92, 止盈104.41→104.19 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:70.25 弱撑:84.8 弱压:87.05 强压:102.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 止损80.92 | 目标104.19 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损81.34 | 目标104.34 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损80.92→81.34, 止盈104.19→104.34 | 形态:带下影阴线/neutral 量价:数据不足 强撑:70.4 弱撑:84.8 弱压:87.35 强压:102.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利良好 | 止损81.34 | 目标104.34 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损81.63 | 目标104.42 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损81.34→81.63, 止盈104.34→104.42 | 形态:带下影阴线/neutral 量价:数据不足 强撑:70.48 弱撑:84.8 弱压:87.52 强压:102.88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利良好 | 止损81.63 | 目标104.42 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损81.96 | 目标104.51 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损81.63→81.96, 止盈104.42→104.51 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:70.57 弱撑:84.8 弱压:87.68 强压:102.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利良好 | 止损81.96 | 目标104.51 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.26 | 目标106.12 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损81.96→82.26, 止盈104.51→106.12 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:70.25 弱撑:84.8 弱压:88.95 强压:104.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | 止损82.26 | 目标106.12 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.26 | 目标106.05 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止盈106.12→106.05 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:70.18 弱撑:84.8 弱压:88.82 强压:104.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利良好 | 止损82.26 | 目标106.05 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.26 | 目标106.35 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止盈106.05→106.35 | 形态:带下影阳线/bullish 量价:数据不足 强撑:70.38 弱撑:84.8 弱压:89.32 强压:104.78", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | 止损82.26 | 目标106.35 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.26 | 目标106.3 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止盈106.35→106.3 | 形态:带下影阳线/bullish 量价:数据不足 强撑:70.33 弱撑:84.8 弱压:89.22 强压:104.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利良好 | 止损82.26 | 目标106.3 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.26 | 目标106.12 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止盈106.3→106.12 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:70.15 弱撑:84.8 弱压:88.85 强压:104.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利良好 | 止损82.26 | 目标106.12 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损83.9 | 目标106.63 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损82.26→83.9, 止盈106.12→106.63 | 形态:带下影阳线/bullish 量价:数据不足 强撑:70.25 弱撑:84.8 弱压:89.45 强压:105.05", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | 止损83.9 | 目标106.63 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损83.9 | 目标106.66 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止盈106.63→106.66 | 形态:带下影阳线/bullish 量价:数据不足 强撑:70.28 弱撑:84.8 弱压:89.52 强压:105.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利良好 | 止损83.9 | 目标106.66 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损83.9 | 目标106.39 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止盈106.66→106.39 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:70.02 弱撑:84.8 弱压:88.98 强压:104.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利良好 | 止损83.9 | 目标106.39 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损83.35 | 目标106.09 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损83.9→83.35, 止盈106.39→106.09 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:69.72 弱撑:84.8 弱压:88.38 强压:104", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利良好 | 止损83.35 | 目标106.09 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损83.59 | 目标106.19 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损83.35→83.59, 止盈106.09→106.19 | 形态:长影星线/neutral 量价:数据不足 强撑:69.82 弱撑:84.8 弱压:88.58 强压:104.62", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "盈利良好 | 止损83.59 | 目标106.19 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.26 | 目标106.29 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损83.59→82.26, 止盈106.19→106.29 | 形态:十字星/neutral 量价:数据不足 强撑:69.92 弱撑:84.8 弱压:88.78 强压:104.72", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | 止损82.26 | 目标106.29 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损82.24 | 目标106.25 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损82.26→82.24, 止盈106.29→106.25 | 形态:十字星/neutral 量价:数据不足 强撑:69.88 弱撑:84.8 弱压:88.72 强压:104.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | 止损82.24 | 目标106.25 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损81.34 | 目标105.92 | 买入区84.8~89.04 | 信号:持有", + "reason": "技术面重评: 止损82.24→81.34, 止盈106.25→105.92 | 形态:带上影阴线/neutral 量价:数据不足 强撑:69.55 弱撑:84.8 弱压:88.05 强压:104.35", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | 止损81.34 | 目标105.92 | 买入区84.8~89.04 | 信号:持有", + "new_action": "盈利良好 | 止损80.87 | 目标105.68 | 买入区84.73~88.97 | 信号:持有", + "reason": "技术面重评: 止损81.34→80.87, 止盈105.92→105.68 | 形态:带上影阴线/neutral 量价:数据不足 强撑:69.32 弱撑:84.73 弱压:87.73 强压:104.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | 止损80.87 | 目标105.68 | 买入区84.73~88.97 | 信号:持有", + "new_action": "盈利良好 | 止损80.82 | 目标105.61 | 买入区84.6~88.83 | 信号:持有", + "reason": "技术面重评: 止损80.87→80.82, 止盈105.68→105.61 | 形态:带上影阴线/neutral 量价:数据不足 强撑:69.25 弱撑:84.6 弱压:87.85 强压:104.05", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | 止损80.82 | 目标105.61 | 买入区84.6~88.83 | 信号:持有", + "new_action": "盈利良好 | 止损80.64 | 目标105.58 | 买入区84.53~88.76 | 信号:持有", + "reason": "技术面重评: 止损80.82→80.64, 止盈105.61→105.58 | 形态:带上影阴线/neutral 量价:数据不足 强撑:69.22 弱撑:84.53 弱压:87.78 强压:104.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 止损80.64 | 目标105.58 | 买入区84.53~88.76 | 信号:持有", + "new_action": "盈利良好 | 止损81.2 | 目标105.68 | 买入区84.73~88.97 | 信号:持有", + "reason": "技术面重评: 止损80.64→81.2, 止盈105.58→105.68 | 形态:带上影阴线/neutral 量价:数据不足 强撑:69.32 弱撑:84.73 弱压:87.98 强压:104.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | 止损81.2 | 目标105.68 | 买入区84.73~88.97 | 信号:持有", + "new_action": "盈利良好 | 止损80.4 | 目标105.38 | 买入区84.13~88.34 | 信号:持有", + "reason": "技术面重评: 止损81.2→80.4, 止盈105.68→105.38 | 形态:带上影阴线/neutral 量价:数据不足 强撑:69.02 弱撑:84.13 弱压:87.78 强压:103.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利良好 | 止损80.4 | 目标105.38 | 买入区84.13~88.34 | 信号:持有", + "new_action": "盈利良好 | 止损79.88 | 目标105.08 | 买入区83.57~87.75 | 信号:持有", + "reason": "技术面重评: 止损80.4→79.88, 止盈105.38→105.08 | 形态:带上影阴线/neutral 量价:数据不足 强撑:68.73 弱撑:83.57 弱压:87.52 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | 止损79.88 | 目标105.08 | 买入区83.57~87.75 | 信号:持有", + "new_action": "盈利良好 | 止损79.46 | 目标104.75 | 买入区82.9~87.05 | 信号:持有", + "reason": "技术面重评: 止损79.88→79.46, 止盈105.08→104.75 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.4 弱撑:82.9 弱压:87.3 强压:103.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利良好 | 止损79.46 | 目标104.75 | 买入区82.9~87.05 | 信号:持有", + "new_action": "盈利良好 | 止损79.65 | 目标104.63 | 买入区82.67~86.8 | 信号:持有", + "reason": "技术面重评: 止损79.46→79.65, 止盈104.75→104.63 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.28 弱撑:82.67 弱压:87.57 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利良好 | 止损79.65 | 目标104.63 | 买入区82.67~86.8 | 信号:持有", + "new_action": "盈利良好 | 止损78.94 | 目标104.39 | 买入区82.2~86.31 | 信号:持有", + "reason": "技术面重评: 止损79.65→78.94, 止盈104.63→104.39 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.05 弱撑:82.2 弱压:87.1 强压:102.85", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利良好 | 止损78.94 | 目标104.39 | 买入区82.2~86.31 | 信号:持有", + "new_action": "盈利良好 | 止损79.7 | 目标104.67 | 买入区82.73~86.87 | 信号:持有", + "reason": "技术面重评: 止损78.94→79.7, 止盈104.39→104.67 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.32 弱撑:82.73 弱压:87.63 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利良好 | 止损79.7 | 目标104.67 | 买入区82.73~86.87 | 信号:持有", + "new_action": "盈利良好 | 止损80.21 | 目标104.95 | 买入区83.3~87.47 | 信号:持有", + "reason": "技术面重评: 止损79.7→80.21, 止盈104.67→104.95 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.6 弱撑:83.3 弱压:88.2 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利良好 | 止损80.21 | 目标104.95 | 买入区83.3~87.47 | 信号:持有", + "new_action": "盈利良好 | 止损80.35 | 目标104.95 | 买入区83.3~87.47 | 信号:持有", + "reason": "技术面重评: 止损80.21→80.35 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.6 弱撑:83.3 弱压:88.2 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利良好 | 止损80.35 | 目标104.95 | 买入区83.3~87.47 | 信号:持有", + "new_action": "盈利良好 | 止损80.02 | 目标104.8 | 买入区83.0~87.15 | 信号:持有", + "reason": "技术面重评: 止损80.35→80.02, 止盈104.95→104.8 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.45 弱撑:83.0 弱压:87.9 强压:103.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利良好 | 止损80.02 | 目标104.8 | 买入区83.0~87.15 | 信号:持有", + "new_action": "盈利良好 | 止损80.12 | 目标104.82 | 买入区83.03~87.18 | 信号:持有", + "reason": "技术面重评: 止损80.02→80.12, 止盈104.8→104.82 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.47 弱撑:83.03 弱压:87.93 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利良好 | 止损80.12 | 目标104.82 | 买入区83.03~87.18 | 信号:持有", + "new_action": "盈利良好 | 止损80.26 | 目标104.87 | 买入区83.13~87.29 | 信号:持有", + "reason": "技术面重评: 止损80.12→80.26, 止盈104.82→104.87 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.52 弱撑:83.13 弱压:88.03 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利良好 | 止损80.26 | 目标104.87 | 买入区83.13~87.29 | 信号:持有", + "new_action": "盈利良好 | 止损80.21 | 目标104.87 | 买入区83.13~87.29 | 信号:持有", + "reason": "技术面重评: 止损80.26→80.21 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.52 弱撑:83.13 弱压:88.03 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利良好 | 止损80.21 | 目标104.87 | 买入区83.13~87.29 | 信号:持有", + "new_action": "盈利良好 | 止损81.67 | 目标104.85 | 买入区83.1~87.25 | 信号:持有", + "reason": "技术面重评: 止损80.21→81.67, 止盈104.87→104.85 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.5 弱撑:83.1 弱压:88.0 强压:103.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利良好 | 止损81.67 | 目标104.85 | 买入区83.1~87.25 | 信号:持有", + "new_action": "盈利良好 | 止损81.86 | 目标104.85 | 买入区83.1~87.25 | 信号:持有", + "reason": "技术面重评: 止损81.67→81.86 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.5 弱撑:83.1 弱压:88.0 强压:103.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利良好 | 止损81.86 | 目标104.85 | 买入区83.1~87.25 | 信号:持有", + "new_action": "盈利良好 | 止损82.01 | 目标104.97 | 买入区83.33~87.5 | 信号:持有", + "reason": "技术面重评: 止损81.86→82.01, 止盈104.85→104.97 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.62 弱撑:83.33 弱压:88.23 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利良好 | 止损82.01 | 目标104.97 | 买入区83.33~87.5 | 信号:持有", + "new_action": "盈利良好 | 止损82.39 | 目标105.05 | 买入区83.5~87.67 | 信号:持有", + "reason": "技术面重评: 止损82.01→82.39, 止盈104.97→105.05 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.7 弱撑:83.5 弱压:88.4 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "盈利良好 | 止损82.39 | 目标105.05 | 买入区83.5~87.67 | 信号:持有", + "new_action": "盈利良好 | 止损82.54 | 目标105.12 | 买入区83.63~87.81 | 信号:持有", + "reason": "技术面重评: 止损82.39→82.54, 止盈105.05→105.12 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.77 弱撑:83.63 弱压:88.53 强压:103", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:46", + "old_action": "盈利良好 | 止损82.54 | 目标105.12 | 买入区83.63~87.81 | 信号:持有", + "new_action": "盈利良好 | 止损82.54 | 目标105.1 | 买入区83.6~87.78 | 信号:持有", + "reason": "技术面重评: 止盈105.12→105.1 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.75 弱撑:83.6 弱压:88.5 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利良好 | 止损82.54 | 目标105.1 | 买入区83.6~87.78 | 信号:持有", + "new_action": "盈利良好 | 止损82.39 | 目标105.07 | 买入区83.53~87.71 | 信号:持有", + "reason": "技术面重评: 止损82.54→82.39, 止盈105.1→105.07 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.72 弱撑:83.53 弱压:88.43 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:52", + "old_action": "盈利良好 | 止损82.39 | 目标105.07 | 买入区83.53~87.71 | 信号:持有", + "new_action": "盈利良好 | 止损82.25 | 目标105.02 | 买入区83.43~87.6 | 信号:持有", + "reason": "技术面重评: 止损82.39→82.25, 止盈105.07→105.02 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.67 弱撑:83.43 弱压:88.33 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:00", + "old_action": "盈利良好 | 止损82.25 | 目标105.02 | 买入区83.43~87.6 | 信号:持有", + "new_action": "盈利良好 | 止损82.35 | 目标105.05 | 买入区83.5~87.67 | 信号:持有", + "reason": "技术面重评: 止损82.25→82.35, 止盈105.02→105.05 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.7 弱撑:83.5 弱压:88.4 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | 止损82.35 | 目标105.05 | 买入区83.5~87.67 | 信号:持有", + "new_action": "盈利良好 | 止损82.35 | 目标106.57 | 买入区83.43~87.6 | 信号:持有", + "reason": "技术面重评: 止盈105.05→106.57 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.67 弱撑:83.43 弱压:88.33 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利良好 | 止损82.35 | 目标106.57 | 买入区83.43~87.6 | 信号:持有", + "new_action": "盈利良好 | 止损82.3 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "reason": "技术面重评: 止损82.35→82.3, 止盈106.57→106.58 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.68 弱撑:83.47 弱压:88.37 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利良好 | 止损82.3 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "new_action": "盈利良好 | 止损80.68 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "reason": "技术面重评: 止损82.3→80.68 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.68 弱撑:83.47 弱压:88.37 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:16", + "old_action": "盈利良好 | 止损80.68 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "new_action": "盈利良好 | 止损80.59 | 目标106.52 | 买入区83.33~87.5 | 信号:持有", + "reason": "技术面重评: 止损80.68→80.59, 止盈106.58→106.52 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.62 弱撑:83.33 弱压:88.23 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "盈利良好 | 止损80.59 | 目标106.52 | 买入区83.33~87.5 | 信号:持有", + "new_action": "盈利良好 | 止损80.31 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "reason": "技术面重评: 止损80.59→80.31, 止盈106.52→106.5 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.6 弱撑:83.3 弱压:88.2 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利良好 | 止损80.31 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "new_action": "盈利良好 | 止损80.54 | 目标106.57 | 买入区83.43~87.6 | 信号:持有", + "reason": "技术面重评: 止损80.31→80.54, 止盈106.5→106.57 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.67 弱撑:83.43 弱压:88.33 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利良好 | 止损80.54 | 目标106.57 | 买入区83.43~87.6 | 信号:持有", + "new_action": "盈利良好 | 止损81.58 | 目标106.33 | 买入区82.97~87.12 | 信号:持有", + "reason": "技术面重评: 止损80.54→81.58, 止盈106.57→106.33 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.43 弱撑:82.97 弱压:87.87 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利良好 | 止损81.58 | 目标106.33 | 买入区82.97~87.12 | 信号:持有", + "new_action": "盈利良好 | 止损81.67 | 目标106.35 | 买入区83.0~87.15 | 信号:持有", + "reason": "技术面重评: 止损81.58→81.67, 止盈106.33→106.35 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.45 弱撑:83.0 弱压:87.9 强压:103.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利良好 | 止损81.67 | 目标106.35 | 买入区83.0~87.15 | 信号:持有", + "new_action": "盈利良好 | 止损81.72 | 目标106.38 | 买入区83.07~87.22 | 信号:持有", + "reason": "技术面重评: 止损81.67→81.72, 止盈106.35→106.38 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.48 弱撑:83.07 弱压:87.97 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利良好 | 止损81.72 | 目标106.38 | 买入区83.07~87.22 | 信号:持有", + "new_action": "盈利良好 | 止损82.01 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "reason": "技术面重评: 止损81.72→82.01, 止盈106.38→106.5 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.6 弱撑:83.3 弱压:88.2 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利良好 | 止损82.01 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "new_action": "盈利良好 | 止损82.35 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "reason": "技术面重评: 止损82.01→82.35, 止盈106.5→106.58 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.68 弱撑:83.47 弱压:88.37 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利良好 | 止损82.35 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "new_action": "盈利良好 | 止损82.25 | 目标106.57 | 买入区83.43~87.6 | 信号:持有", + "reason": "技术面重评: 止损82.35→82.25, 止盈106.58→106.57 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.67 弱撑:83.43 弱压:88.33 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利良好 | 止损82.25 | 目标106.57 | 买入区83.43~87.6 | 信号:持有", + "new_action": "盈利良好 | 止损82.1 | 目标106.53 | 买入区83.37~87.54 | 信号:持有", + "reason": "技术面重评: 止损82.25→82.1, 止盈106.57→106.53 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.63 弱撑:83.37 弱压:88.27 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利良好 | 止损82.1 | 目标106.53 | 买入区83.37~87.54 | 信号:持有", + "new_action": "盈利良好 | 止损82.82 | 目标106.78 | 买入区83.83~88.02 | 信号:持有", + "reason": "技术面重评: 止损82.1→82.82, 止盈106.53→106.78 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.87 弱撑:83.83 弱压:88.73 强压:103", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利良好 | 止损82.82 | 目标106.78 | 买入区83.83~88.02 | 信号:持有", + "new_action": "盈利良好 | 止损82.68 | 目标106.73 | 买入区83.73~87.92 | 信号:持有", + "reason": "技术面重评: 止损82.82→82.68, 止盈106.78→106.73 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.82 弱撑:83.73 弱压:88.63 强压:103", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利良好 | 止损82.68 | 目标106.73 | 买入区83.73~87.92 | 信号:持有", + "new_action": "盈利良好 | 止损82.54 | 目标106.69 | 买入区83.67~87.85 | 信号:持有", + "reason": "技术面重评: 止损82.68→82.54, 止盈106.73→106.69 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.78 弱撑:83.67 弱压:88.57 强压:103", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利良好 | 止损82.54 | 目标106.69 | 买入区83.67~87.85 | 信号:持有", + "new_action": "盈利良好 | 止损82.59 | 目标106.68 | 买入区83.63~87.81 | 信号:持有", + "reason": "技术面重评: 止损82.54→82.59, 止盈106.69→106.68 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.77 弱撑:83.63 弱压:88.53 强压:103", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "盈利良好 | 止损82.59 | 目标106.68 | 买入区83.63~87.81 | 信号:持有", + "new_action": "盈利良好 | 止损82.3 | 目标106.63 | 买入区83.53~87.71 | 信号:持有", + "reason": "技术面重评: 止损82.59→82.3, 止盈106.68→106.63 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.72 弱撑:83.53 弱压:88.43 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利良好 | 止损82.3 | 目标106.63 | 买入区83.53~87.71 | 信号:持有", + "new_action": "盈利良好 | 止损81.96 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "reason": "技术面重评: 止损82.3→81.96, 止盈106.63→106.5 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.6 弱撑:83.3 弱压:88.2 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | 止损81.96 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "new_action": "盈利良好 | 止损82.15 | 目标106.52 | 买入区83.33~87.5 | 信号:持有", + "reason": "技术面重评: 止损81.96→82.15, 止盈106.5→106.52 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.62 弱撑:83.33 弱压:88.23 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:06", + "old_action": "盈利良好 | 止损82.15 | 目标106.52 | 买入区83.33~87.5 | 信号:持有", + "new_action": "盈利良好 | 止损80.64 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "reason": "技术面重评: 止损82.15→80.64, 止盈106.52→106.58 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.68 弱撑:83.47 弱压:88.37 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | 止损80.64 | 目标106.58 | 买入区83.47~87.64 | 信号:持有", + "new_action": "盈利良好 | 止损80.45 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "reason": "技术面重评: 止损80.64→80.45, 止盈106.58→106.5 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.6 弱撑:83.3 弱压:88.2 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利良好 | 止损80.45 | 目标106.5 | 买入区83.3~87.47 | 信号:持有", + "new_action": "盈利良好 | 止损80.21 | 目标106.43 | 买入区83.17~87.33 | 信号:持有", + "reason": "技术面重评: 止损80.45→80.21, 止盈106.5→106.43 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.53 弱撑:83.17 弱压:88.07 强压:103.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | 止损80.21 | 目标106.43 | 买入区83.17~87.33 | 信号:持有", + "new_action": "盈利良好 | 止损80.07 | 目标106.37 | 买入区83.03~87.18 | 信号:持有", + "reason": "技术面重评: 止损80.21→80.07, 止盈106.43→106.37 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.47 弱撑:83.03 弱压:87.93 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利良好 | 止损80.07 | 目标106.37 | 买入区83.03~87.18 | 信号:持有", + "new_action": "盈利良好 | 止损80.21 | 目标106.42 | 买入区83.13~87.29 | 信号:持有", + "reason": "技术面重评: 止损80.07→80.21, 止盈106.37→106.42 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:68.52 弱撑:83.13 弱压:88.03 强压:103.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利良好 | 止损80.21 | 目标106.42 | 买入区83.13~87.29 | 信号:持有", + "new_action": "盈利良好 | 止损80.45 | 目标106.53 | 买入区83.37~87.54 | 信号:持有", + "reason": "技术面重评: 止损80.21→80.45, 止盈106.42→106.53 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.63 弱撑:83.37 弱压:88.27 强压:103.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利良好 | 止损80.45 | 目标106.53 | 买入区83.37~87.54 | 信号:持有", + "new_action": "盈利良好 | 止损82.39 | 目标106.63 | 买入区83.53~87.71 | 信号:持有", + "reason": "技术面重评: 止损80.45→82.39, 止盈106.53→106.63 | 形态:带下影阴线/neutral 量价:数据不足 强撑:68.72 弱撑:83.53 弱压:88.43 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | 止损82.39 | 目标106.63 | 买入区83.53~87.71 | 信号:持有", + "new_action": "盈利良好 | 止损82.44 | 目标106.66 | 买入区83.6~87.78 | 信号:持有", + "reason": "技术面重评: 止损82.39→82.44, 止盈106.63→106.66 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.75 弱撑:83.6 弱压:88.5 强压:103.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | 止损82.44 | 目标106.66 | 买入区83.6~87.78 | 信号:持有", + "new_action": "盈利良好 | 止损82.54 | 目标106.68 | 买入区83.63~87.81 | 信号:持有", + "reason": "技术面重评: 止损82.44→82.54, 止盈106.66→106.68 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.77 弱撑:83.63 弱压:88.53 强压:103", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 82.05, - "entry_zone": "77.85~81.74", - "take_profit_zone": "0~102.56" - } + ] }, { "code": "01070", "name": "TCL电子", - "price": 13.1, + "price": 12.55, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标15.51 | 止损12.29 | 买入区12.84~13.36 | 信号:弱势持有", - "stop_loss": 12.29, - "entry_low": 12.84, - "entry_high": 13.36, - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:10.45 弱撑:12.67 弱压:13.41 强压:15.51", - "timing_signal": "弱势持有", - "rr_ratio": 5.6, + "action": "盈利持有 | 目标15.31 | 止损11.8 | 买入区12.3~12.8 | 信号:关注", + "stop_loss": 11.8, + "entry_low": 12.3, + "entry_high": 12.8, + "tech_snapshot": "形态:带上影阴线/bearish 量价:数据不足 强撑:10.25 弱撑:12.36 弱压:13.1 强压:15.31", + "timing_signal": "关注", + "rr_ratio": 7.26, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:44", - "updated_at": "2026-06-24 16:44", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业消费电子+0.6%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业消费电子-0.5%，中性 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 11.8, + "entry_zone": "12.3~12.8", + "take_profit_zone": "0~15.31" + }, "created_at": "2026-06-24 14:23", - "take_profit": 15.51, - "updated_reason": "技术面重评: 止损12.7→12.29 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:10.45 弱撑:12.67 弱压:13.41 强压:15.", + "take_profit": 15.31, "changelog": [ { "date": "2026-06-24 14:23", @@ -890,41 +4099,496 @@ "new_action": "盈利持有 | 目标15.51 | 止损12.29 | 买入区12.84~13.36 | 信号:弱势持有", "reason": "技术面重评: 止损12.7→12.29 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:10.45 弱撑:12.67 弱压:13.41 强压:15.", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标15.51 | 止损12.29 | 买入区12.84~13.36 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损12.2 | 买入区12.84~13.36", + "reason": "技术信号变化: 信号不充分: 止损12.29→12.2 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损12.58 | 买入区12.84~13.36", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损12.11 | 买入区12.74~13.26", + "reason": "技术面重评: 止损12.58→12.11 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损12.11 | 买入区12.74~13.26", + "new_action": "盈利持有 | 目标15.53 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "reason": "技术信号变化: 关注: 止损12.11→12.23 | 形态:平盘/neutral 量价:数据不足 强撑:10.47 弱撑:13.0 弱压:13.1 强压:15.53", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | 目标15.53 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "new_action": "盈利持有 | 目标15.58 | 止损12.28 | 买入区12.79~13.31 | 信号:关注", + "reason": "技术面重评: 止损12.23→12.28 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.52 弱撑:12.91 弱压:13.19 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标15.58 | 止损12.28 | 买入区12.79~13.31 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.26 | 买入区12.77~13.29 | 信号:关注", + "reason": "技术面重评: 止损12.28→12.26 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.9 弱压:13.18 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标15.57 | 止损12.26 | 买入区12.77~13.29 | 信号:关注", + "new_action": "盈利持有 | 目标15.56 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "reason": "技术面重评: 止损12.26→12.23 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.5 弱撑:12.88 弱压:13.16 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标15.56 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "reason": "技术面重评: 止损12.23→12.19 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.85 弱压:13.13 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标15.55 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.19→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.82 弱压:13.1 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标15.55 | 止损12.53 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "reason": "技术面重评: 止损12.53→12.19 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.84 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标15.54 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "reason": "技术面重评: 止损12.19→12.18 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.83 弱压:13.13 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标15.54 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.18→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.81 弱压:13.11 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "reason": "技术面重评: 止损12.15→12.19 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.83 弱压:13.13 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标15.54 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "reason": "技术面重评: 止损12.19→12.17 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.82 弱压:13.12 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标15.54 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.17→12.15 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.47 弱撑:12.8 弱压:13.1 强压:15.53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.21 | 买入区12.72~13.24 | 信号:关注", + "reason": "技术面重评: 止损12.15→12.21 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.85 弱压:13.15 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利持有 | 目标15.55 | 止损12.21 | 买入区12.72~13.24 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.22 | 买入区12.73~13.25 | 信号:关注", + "reason": "技术面重评: 止损12.21→12.22 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.86 弱压:13.16 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | 目标15.55 | 止损12.22 | 买入区12.73~13.25 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "reason": "技术面重评: 止损12.22→12.2 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.84 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标15.55 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "reason": "技术面重评: 止损12.2→12.17 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.82 弱压:13.12 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标15.53 | 止损12.55 | 买入区12.68~13.2 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "reason": "技术面重评: 止损12.55→12.18 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.83 弱压:13.13 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标15.54 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "reason": "技术面重评: 止损12.18→12.2 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.84 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标15.55 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "reason": "技术面重评: 止损12.2→12.17 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.82 弱压:13.12 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标15.54 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "reason": "技术面重评: 止损12.17→12.12 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.45 弱撑:12.78 弱压:13.1 强压:15.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.12→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.8 弱压:13.11 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "reason": "技术面重评: 止损12.15→12.2 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.84 弱压:13.15 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标15.54 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "reason": "技术面重评: 止损12.2→12.23 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.86 弱压:13.17 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标15.54 | 止损12.61 | 买入区12.74~13.26 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "reason": "技术面重评: 止损12.61→12.2 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.84 弱压:13.15 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标15.54 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "new_action": "盈利持有 | 目标15.55 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "reason": "技术面重评: 止损12.2→12.23 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.86 弱压:13.17 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标15.55 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "new_action": "盈利持有 | 目标15.56 | 止损12.26 | 买入区12.77~13.29 | 信号:关注", + "reason": "技术面重评: 止损12.23→12.26 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.5 弱撑:12.88 弱压:13.19 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标15.56 | 止损12.26 | 买入区12.77~13.29 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.27 | 买入区12.78~13.3 | 信号:关注", + "reason": "技术面重评: 止损12.26→12.27 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.88 弱压:13.19 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标15.57 | 止损12.27 | 买入区12.78~13.3 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.29 | 买入区12.8~13.32 | 信号:关注", + "reason": "技术面重评: 止损12.27→12.29 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.9 弱压:13.21 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标15.57 | 止损12.29 | 买入区12.8~13.32 | 信号:关注", + "new_action": "盈利持有 | 目标15.58 | 止损12.31 | 买入区12.82~13.34 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损12.29→12.31 | 形态:小阳线/bullish 量价:数据不足 强撑:10.52 弱撑:12.91 弱压:13.22 强压:15.58", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标15.58 | 止损12.31 | 买入区12.82~13.34 | 信号:弱势持有", + "new_action": "盈利持有 | 目标15.55 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "reason": "技术信号变化: 关注: 止损12.31→12.23 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.49 弱撑:12.86 弱压:13.17 强压:15", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标15.55 | 止损12.23 | 买入区12.74~13.26 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.27 | 买入区12.78~13.3 | 信号:关注", + "reason": "技术面重评: 止损12.23→12.27 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.88 弱压:13.19 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标15.57 | 止损12.27 | 买入区12.78~13.3 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.29 | 买入区12.8~13.32 | 信号:关注", + "reason": "技术面重评: 止损12.27→12.29 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.9 弱压:13.21 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标15.57 | 止损12.29 | 买入区12.8~13.32 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.28 | 买入区12.79~13.31 | 信号:关注", + "reason": "技术面重评: 止损12.29→12.28 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.89 弱压:13.2 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标15.57 | 止损12.28 | 买入区12.79~13.31 | 信号:关注", + "new_action": "盈利持有 | 目标15.56 | 止损12.24 | 买入区12.75~13.27 | 信号:关注", + "reason": "技术面重评: 止损12.28→12.24 | 形态:十字星/neutral 量价:数据不足 强撑:10.5 弱撑:12.86 弱压:13.17 强压:15.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标15.57 | 止损12.62 | 买入区12.75~13.27 | 信号:关注", + "new_action": "盈利持有 | 目标15.57 | 止损12.28 | 买入区12.79~13.31 | 信号:关注", + "reason": "技术面重评: 止损12.62→12.28 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.51 弱撑:12.89 弱压:13.2 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "盈利持有 | 目标15.57 | 止损12.28 | 买入区12.79~13.31 | 信号:关注", + "new_action": "盈利持有 | 目标15.56 | 止损12.26 | 买入区12.77~13.29 | 信号:关注", + "reason": "技术面重评: 止损12.28→12.26 | 形态:十字星/neutral 量价:数据不足 强撑:10.5 弱撑:12.86 弱压:13.17 强压:15.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:46", + "old_action": "盈利持有 | 目标15.56 | 止损12.26 | 买入区12.77~13.29 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "reason": "技术面重评: 止损12.26→12.2 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.81 弱压:13.12 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利持有 | 目标15.53 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.2→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.8 弱压:13.11 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:52", + "old_action": "盈利持有 | 目标15.53 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "reason": "技术面重评: 止损12.15→12.17 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.82 弱压:13.13 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:00", + "old_action": "盈利持有 | 目标15.53 | 止损12.17 | 买入区12.68~13.2 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "reason": "技术面重评: 止损12.17→12.11 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.45 弱撑:12.76 弱压:13.1 强压:15.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标15.51 | 止损12.48 | 买入区12.61~13.13 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "reason": "技术面重评: 止损12.48→12.11 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.45 弱撑:12.76 弱压:13.1 强压:15.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利持有 | 目标15.51 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "new_action": "盈利持有 | 目标15.52 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.11→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.46 弱撑:12.8 弱压:13.12 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:00", + "old_action": "盈利持有 | 目标15.52 | 止损12.53 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.52 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.53→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.46 弱撑:12.8 弱压:13.12 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:16", + "old_action": "盈利持有 | 目标15.52 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "reason": "技术面重评: 止损12.15→12.19 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.82 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "盈利持有 | 目标15.54 | 止损12.19 | 买入区12.7~13.22 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "reason": "技术面重评: 止损12.19→12.18 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.82 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标15.53 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "reason": "技术面重评: 止损12.18→12.2 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.83 弱压:13.15 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标15.54 | 止损12.2 | 买入区12.71~13.23 | 信号:关注", + "new_action": "盈利持有 | 目标15.52 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "reason": "技术面重评: 止损12.2→12.15 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.46 弱撑:12.8 弱压:13.12 强压:15.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利持有 | 目标15.52 | 止损12.15 | 买入区12.66~13.18 | 信号:关注", + "new_action": "盈利持有 | 目标15.54 | 止损12.14 | 买入区12.65~13.17 | 信号:关注", + "reason": "技术面重评: 止损12.15→12.14 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.48 弱撑:12.82 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标15.52 | 止损12.52 | 买入区12.65~13.17 | 信号:关注", + "new_action": "盈利持有 | 目标15.53 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "reason": "技术面重评: 止损12.52→12.18 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:10.47 弱撑:12.82 弱压:13.14 强压:15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标15.53 | 止损12.18 | 买入区12.69~13.21 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "reason": "技术面重评: 止损12.18→12.11 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.45 弱撑:12.76 弱压:13.1 强压:15.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标15.51 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.63~13.15 | 信号:关注", + "reason": "技术面重评: 止损12.11→12.12 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.45 弱撑:12.78 弱压:13.1 强压:15.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.63~13.15 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.63~13.15 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.63~13.15 | 信号:关注", + "new_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "盈利持有 | 目标15.51 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "new_action": "盈利持有 | 目标15.5 | 止损12.12 | 买入区12.62~13.14 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标15.49 | 止损12.49 | 买入区12.62~13.14 | 信号:关注", + "new_action": "盈利持有 | 目标15.49 | 止损12.09 | 买入区12.59~13.11 | 信号:关注", + "reason": "技术面重评: 止损12.49→12.09 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.43 弱撑:12.74 弱压:13.1 强压:15.49", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标15.49 | 止损12.09 | 买入区12.59~13.11 | 信号:关注", + "new_action": "盈利持有 | 目标15.5 | 止损12.09 | 买入区12.59~13.11 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利持有 | 目标15.5 | 止损12.09 | 买入区12.59~13.11 | 信号:关注", + "new_action": "盈利持有 | 目标15.5 | 止损12.1 | 买入区12.6~13.12 | 信号:关注", + "reason": "技术面重评: 止损12.09→12.1 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.44 弱撑:12.74 弱压:13.1 强压:15.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标15.5 | 止损12.1 | 买入区12.6~13.12 | 信号:关注", + "new_action": "盈利持有 | 目标15.5 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "reason": "技术面重评: 止损12.1→12.11 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.44 弱撑:12.75 弱压:13.1 强压:15.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标15.5 | 止损12.11 | 买入区12.61~13.13 | 信号:关注", + "new_action": "盈利持有 | 目标15.5 | 止损12.1 | 买入区12.6~13.12 | 信号:关注", + "reason": "技术面重评: 止损12.11→12.1 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.44 弱撑:12.74 弱压:13.1 强压:15.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利持有 | 目标15.5 | 止损12.1 | 买入区12.6~13.12 | 信号:关注", + "new_action": "盈利持有 | 目标15.49 | 止损12.09 | 买入区12.59~13.11 | 信号:关注", + "reason": "技术面重评: 止损12.1→12.09 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.43 弱撑:12.74 弱压:13.1 强压:15.49", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标15.48 | 止损12.46 | 买入区12.59~13.11 | 信号:关注", + "new_action": "盈利持有 | 目标15.47 | 止损12.07 | 买入区12.56~13.08 | 信号:关注", + "reason": "技术面重评: 止损12.46→12.07 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.41 弱撑:12.7 弱压:13.1 强压:15.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标15.41 | 止损12.44 | 买入区12.56~13.08 | 信号:关注", + "new_action": "盈利持有 | 目标15.31 | 止损11.8 | 买入区12.3~12.8 | 信号:关注", + "reason": "技术面重评: 止损12.44→11.8 | 形态:带上影阴线/bearish 量价:数据不足 强撑:10.25 弱撑:12.36 弱压:13.1 强压:15.31", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 12.29, - "entry_zone": "12.84~13.36", - "take_profit_zone": "0~15.51" - } + ] }, { "code": "01088", "name": "中国神华", - "price": 41.9, - "cost": 45.97, + "price": 40.4, + "cost": 45.85, "shares": 500, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损33.41 | 目标42.13 | 买入区41.38~41.78 | 信号:持有", - "stop_loss": 33.41, - "entry_low": 41.38, - "entry_high": 41.78, - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:37.44 弱撑:41.38 弱压:42.3 强压:46.12", + "action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.25 | 目标45.04 | 买入区39.97~40.87 | 信号:持有", + "stop_loss": 33.25, + "entry_low": 39.97, + "entry_high": 40.87, + "tech_snapshot": "形态:带上影阴线/bearish 量价:数据不足 强撑:35.71 弱撑:39.97 弱压:41.9 强压:46.03", "timing_signal": "持有", - "rr_ratio": 0.95, + "rr_ratio": 1.2, "status": "updated", - "note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "⚠️盈亏比偏低(1:1.2)，不建议加仓", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业煤炭开采加工大跌-3.5%，收紧止损 | 大盘仅13%个股上涨", + "sector_context": "行业煤炭开采加工下跌-1.2%，适度防御 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 33.25, + "entry_zone": "39.97~40.87", + "take_profit_zone": "0~45.04" + }, "created_at": "2026-06-18 17:15", - "take_profit": 42.13, - "updated_reason": "技术面重评: 止损33.4→33.41, 止盈42.12→42.13 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:37.44 弱撑:41.38 弱压:42.3 强压:46.1", + "take_profit": 45.04, + "updated_reason": "技术面重评: 止损33.28→33.25, 止盈45.07→45.04 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.71 弱撑:39.97 弱压:41.9 强压:46.03", "changelog": [ { "date": "2026-06-18 11:31", @@ -1093,41 +4757,489 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损33.41 | 目标42.13 | 买入区41.38~41.78 | 信号:持有", "reason": "技术面重评: 止损33.4→33.41, 止盈42.12→42.13 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:37.44 弱撑:41.38 弱压:42.3 强压:46.1", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损33.41 | 目标42.13 | 买入区41.38~41.78 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损35.25 | 目标0 | 买入区37.17~43.37 | 信号:持有", + "reason": "技术面重评: 止损33.41→35.25 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损35.25 | 目标0 | 买入区37.17~43.37 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损32.43 | 目标0 | 买入区37.17~43.37 | 信号:持有", + "reason": "技术面重评: 止损35.25→32.43 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损32.43 | 目标0 | 买入区37.17~43.37 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.98 | 目标41.69 | 买入区41.09~41.51 | 信号:持有", + "reason": "技术面重评: 止损32.43→32.98 | 形态:平盘/neutral 量价:数据不足 强撑:36.96 弱撑:41.3 弱压:41.9 强压:45.64", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.98 | 目标41.69 | 买入区41.09~41.51 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.88 | 目标41.85 | 买入区40.91~41.33 | 信号:持有", + "reason": "技术面重评: 止损32.98→32.88, 止盈41.69→41.85 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:36.85 弱撑:40.91 弱压:41.9 强压:45.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.88 | 目标41.85 | 买入区40.91~41.33 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.81 | 目标41.89 | 买入区40.85~41.31 | 信号:持有", + "reason": "技术面重评: 止损32.88→32.81, 止盈41.85→41.89 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:36.77 弱撑:40.85 弱压:41.9 强压:45.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.81 | 目标41.89 | 买入区40.85~41.31 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.49 | 目标41.96 | 买入区40.57~41.17 | 信号:持有", + "reason": "技术面重评: 止损32.81→32.49, 止盈41.89→41.96 | 形态:带上影阴线/bearish 量价:数据不足 强撑:36.41 弱撑:40.57 弱压:41.9 强压:45.93", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.49 | 目标41.96 | 买入区40.57~41.17 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.47 | 目标41.94 | 买入区40.55~41.15 | 信号:持有", + "reason": "技术面重评: 止损32.49→32.47, 止盈41.96→41.94 | 形态:带上影阴线/bearish 量价:数据不足 强撑:36.39 弱撑:40.55 弱压:41.9 强压:45.91", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.47 | 目标41.94 | 买入区40.55~41.15 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.47 | 目标41.98 | 买入区40.59~41.17 | 信号:持有", + "reason": "技术面重评: 止盈41.94→41.98 | 形态:带上影阴线/bearish 量价:数据不足 强撑:36.39 弱撑:40.59 弱压:41.9 强压:45.95", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.47 | 目标41.98 | 买入区40.59~41.17 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.33 | 目标41.98 | 买入区40.43~41.09 | 信号:持有", + "reason": "技术面重评: 止损32.47→32.33 | 形态:带上影阴线/bearish 量价:数据不足 强撑:36.23 弱撑:40.43 弱压:41.9 强压:45.95", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.33 | 目标41.98 | 买入区40.43~41.09 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.22 | 目标42.0 | 买入区40.32~41.04 | 信号:持有", + "reason": "技术面重评: 止损32.33→32.22, 止盈41.98→42.0 | 形态:带上影阴线/bearish 量价:数据不足 强撑:36.1 弱撑:40.32 弱压:41.9 强压:45.98", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.22 | 目标42.0 | 买入区40.32~41.04 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损32.14 | 目标42.0 | 买入区40.24~41.0 | 信号:持有", + "reason": "技术面重评: 止损32.22→32.14 | 形态:带上影阴线/bearish 量价:数据不足 强撑:36.02 弱撑:40.24 弱压:41.9 强压:45.98", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损32.14 | 目标42.0 | 买入区40.24~41.0 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损32.06 | 目标42.06 | 买入区40.2~40.98 | 信号:持有", + "reason": "技术面重评: 止损32.14→32.06, 止盈42.0→42.06 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.92 弱撑:40.2 弱压:41.9 强压:46.04", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损32.06 | 目标42.06 | 买入区40.2~40.98 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损31.95 | 目标42.06 | 买入区40.08~40.92 | 信号:持有", + "reason": "技术面重评: 止损32.06→31.95 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.8 弱撑:40.08 弱压:41.9 强压:46.04", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损31.95 | 目标42.06 | 买入区40.08~40.92 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.36 | 目标44.42 | 买入区40.15~40.95 | 信号:持有", + "reason": "技术面重评: 止损31.95→33.36, 止盈42.06→44.42 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.15 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.36 | 目标44.42 | 买入区40.15~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.36 | 目标44.41 | 买入区40.12~40.94 | 信号:持有", + "reason": "技术面重评: 止盈44.42→44.41 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.82 弱撑:40.12 弱压:41.9 强压:46.06", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.36 | 目标44.41 | 买入区40.12~40.94 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.38 | 目标44.44 | 买入区40.17~40.97 | 信号:持有", + "reason": "技术面重评: 止损33.36→33.38, 止盈44.41→44.44 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.85 弱撑:40.17 弱压:41.9 强压:46.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.38 | 目标44.44 | 买入区40.17~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标44.44 | 买入区40.17~40.97 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标44.44 | 买入区40.17~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标44.44 | 买入区40.19~40.97 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标44.44 | 买入区40.19~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.37 | 目标44.43 | 买入区40.16~40.96 | 信号:持有", + "reason": "技术面重评: 止损33.38→33.37, 止盈44.44→44.43 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.84 弱撑:40.16 弱压:41.9 强压:46.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.37 | 目标44.43 | 买入区40.16~40.96 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.44 | 目标44.5 | 买入区40.31~41.03 | 信号:持有", + "reason": "技术面重评: 止损33.37→33.44, 止盈44.43→44.5 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.91 弱撑:40.31 弱压:41.9 强压:46.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.44 | 目标44.5 | 买入区40.31~41.03 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损33.57 | 目标44.63 | 买入区40.59~41.17 | 信号:持有", + "reason": "技术面重评: 止损33.44→33.57, 止盈44.5→44.63 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:36.05 弱撑:40.59 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损33.57 | 目标44.63 | 买入区40.59~41.17 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.97 | 目标46.98 | 买入区40.59~41.17 | 信号:持有", + "reason": "技术面重评: 止损33.57→34.97, 止盈44.63→46.98 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:36.05 弱撑:40.59 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.97 | 目标46.98 | 买入区40.59~41.17 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.93 | 目标46.94 | 买入区40.49~41.13 | 信号:持有", + "reason": "技术面重评: 止损34.97→34.93, 止盈46.98→46.94 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:36.01 弱撑:40.49 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.93 | 目标46.94 | 买入区40.49~41.13 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.91 | 目标46.92 | 买入区40.47~41.11 | 信号:持有", + "reason": "技术面重评: 止损34.93→34.91, 止盈46.94→46.92 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:35.99 弱撑:40.47 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.91 | 目标46.92 | 买入区40.47~41.11 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.9 | 目标46.91 | 买入区40.44~41.1 | 信号:持有", + "reason": "技术面重评: 止损34.91→34.9, 止盈46.92→46.91 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:35.98 弱撑:40.44 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.9 | 目标46.91 | 买入区40.44~41.1 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.93 | 目标46.94 | 买入区40.51~41.13 | 信号:持有", + "reason": "技术面重评: 止损34.9→34.93, 止盈46.91→46.94 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:36.01 弱撑:40.51 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.93 | 目标46.94 | 买入区40.51~41.13 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.93 | 目标46.94 | 买入区40.49~41.13 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.93 | 目标46.94 | 买入区40.49~41.13 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.98 | 目标46.99 | 买入区40.6~41.18 | 信号:持有", + "reason": "技术面重评: 止损34.93→34.98, 止盈46.94→46.99 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:36.06 弱撑:40.6 弱压:41.9 强压:46.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.98 | 目标46.99 | 买入区40.6~41.18 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.17 | 目标42.28 | 买入区40.59~41.17 | 信号:持有", + "reason": "技术面重评: 止损34.98→32.17, 止盈46.99→42.28 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:36.05 弱撑:40.59 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.17 | 目标42.28 | 买入区40.59~41.17 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损32.18 | 目标42.29 | 买入区40.6~41.18 | 信号:持有", + "reason": "技术面重评: 止损32.17→32.18, 止盈42.28→42.29 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:36.06 弱撑:40.6 弱压:41.9 强压:46.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损32.18 | 目标42.29 | 买入区40.6~41.18 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.17 | 目标42.28 | 买入区40.57~41.17 | 信号:持有", + "reason": "技术面重评: 止损32.18→32.17, 止盈42.29→42.28 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:36.05 弱撑:40.57 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.17 | 目标42.28 | 买入区40.57~41.17 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.12 | 目标42.23 | 买入区40.47~41.11 | 信号:持有", + "reason": "技术面重评: 止损32.17→32.12, 止盈42.28→42.23 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:35.99 弱撑:40.47 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.12 | 目标42.23 | 买入区40.47~41.11 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.12 | 目标42.23 | 买入区40.45~41.11 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.12 | 目标42.23 | 买入区40.45~41.11 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.1 | 目标42.21 | 买入区40.43~41.09 | 信号:持有", + "reason": "技术面重评: 止损32.12→32.1, 止盈42.23→42.21 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:35.97 弱撑:40.43 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损32.1 | 目标42.21 | 买入区40.43~41.09 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.87 | 目标46.88 | 买入区40.39~41.07 | 信号:持有", + "reason": "技术面重评: 止损32.1→34.87, 止盈42.21→46.88 | 形态:小阴线/bearish 量价:数据不足 强撑:35.95 弱撑:40.39 弱压:41.9 强压:46.19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.87 | 目标46.88 | 买入区40.39~41.07 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.89 | 目标46.9 | 买入区40.41~41.09 | 信号:持有", + "reason": "技术面重评: 止损34.87→34.89, 止盈46.88→46.9 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:35.97 弱撑:40.41 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.89 | 目标46.9 | 买入区40.41~41.09 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.88 | 目标46.89 | 买入区40.4~41.08 | 信号:持有", + "reason": "技术面重评: 止损34.89→34.88, 止盈46.9→46.89 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:35.96 弱撑:40.4 弱压:41.9 强压:46.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.88 | 目标46.89 | 买入区40.4~41.08 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.84 | 目标46.85 | 买入区40.32~41.04 | 信号:持有", + "reason": "技术面重评: 止损34.88→34.84, 止盈46.89→46.85 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.92 弱撑:40.32 弱压:41.9 强压:46.16", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.84 | 目标46.85 | 买入区40.32~41.04 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.87 | 目标46.88 | 买入区40.37~41.07 | 信号:持有", + "reason": "技术面重评: 止损34.84→34.87, 止盈46.85→46.88 | 形态:小阴线/bearish 量价:数据不足 强撑:35.95 弱撑:40.37 弱压:41.9 强压:46.19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损34.87 | 目标46.88 | 买入区40.37~41.07 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.84 | 目标46.85 | 买入区40.32~41.04 | 信号:持有", + "reason": "技术面重评: 止损34.87→34.84, 止盈46.88→46.85 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.92 弱撑:40.32 弱压:41.9 强压:46.16", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.84 | 目标46.85 | 买入区40.32~41.04 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.83 | 目标46.84 | 买入区40.29~41.03 | 信号:持有", + "reason": "技术面重评: 止损34.84→34.83, 止盈46.85→46.84 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.91 弱撑:40.29 弱压:41.9 强压:46.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.83 | 目标46.84 | 买入区40.29~41.03 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.83 | 目标47.53 | 买入区40.31~41.03 | 信号:持有", + "reason": "技术面重评: 止盈46.84→47.53 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.91 弱撑:40.31 弱压:41.9 强压:46.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.83 | 目标47.53 | 买入区40.31~41.03 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.05 | 目标42.78 | 买入区40.31~41.03 | 信号:持有", + "reason": "技术面重评: 止损34.83→32.05, 止盈47.53→42.78 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.91 弱撑:40.31 弱压:41.9 强压:46.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损32.05 | 目标42.78 | 买入区40.31~41.03 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.13~40.95 | 信号:持有", + "reason": "技术面重评: 止损32.05→31.97, 止盈42.78→42.71 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.13 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.13~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损31.96 | 目标42.69 | 买入区40.11~40.93 | 信号:持有", + "reason": "技术面重评: 止损31.97→31.96, 止盈42.71→42.69 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.81 弱撑:40.11 弱压:41.9 强压:46.05", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损31.96 | 目标42.69 | 买入区40.11~40.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.13~40.95 | 信号:持有", + "reason": "技术面重评: 止损31.96→31.97, 止盈42.69→42.71 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.13 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.13~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.77 | 目标47.47 | 买入区40.19~40.97 | 信号:持有", + "reason": "技术面重评: 止损31.97→34.77, 止盈42.71→47.47 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.85 弱撑:40.19 弱压:41.9 强压:46.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.77 | 目标47.47 | 买入区40.19~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.77 | 目标47.47 | 买入区40.17~40.97 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.77 | 目标47.47 | 买入区40.17~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.76 | 目标47.45 | 买入区40.15~40.95 | 信号:持有", + "reason": "技术面重评: 止损34.77→34.76, 止盈47.47→47.45 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.15 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损34.76 | 目标47.45 | 买入区40.15~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.36 | 目标45.08 | 买入区40.13~40.95 | 信号:持有", + "reason": "技术面重评: 止损34.76→33.36, 止盈47.45→45.08 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.13 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.36 | 目标45.08 | 买入区40.13~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.35 | 目标45.06 | 买入区40.11~40.93 | 信号:持有", + "reason": "技术面重评: 止损33.36→33.35, 止盈45.08→45.06 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.81 弱撑:40.11 弱压:41.9 强压:46.05", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.35 | 目标45.06 | 买入区40.11~40.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.35 | 目标45.06 | 买入区40.09~40.93 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.35 | 目标45.06 | 买入区40.09~40.93 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.34 | 目标45.05 | 买入区40.08~40.92 | 信号:持有", + "reason": "技术面重评: 止损33.35→33.34, 止盈45.06→45.05 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.8 弱撑:40.08 弱压:41.9 强压:46.04", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.34 | 目标45.05 | 买入区40.08~40.92 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.36 | 目标45.07 | 买入区40.12~40.94 | 信号:持有", + "reason": "技术面重评: 止损33.34→33.36, 止盈45.05→45.07 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.82 弱撑:40.12 弱压:41.9 强压:46.06", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.36 | 目标45.07 | 买入区40.12~40.94 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.19~40.97 | 信号:持有", + "reason": "技术面重评: 止损33.36→33.38, 止盈45.07→45.1 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.85 弱撑:40.19 弱压:41.9 强压:46.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.19~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.17~40.97 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.17~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.19~40.97 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.19~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.36 | 目标45.08 | 买入区40.13~40.95 | 信号:持有", + "reason": "技术面重评: 止损33.38→33.36, 止盈45.1→45.08 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.13 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.36 | 目标45.08 | 买入区40.13~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.15~40.95 | 信号:持有", + "reason": "技术面重评: 止损33.36→31.97, 止盈45.08→42.71 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.15 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.15~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.98 | 目标42.71 | 买入区40.16~40.96 | 信号:持有", + "reason": "技术面重评: 止损31.97→31.98 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.84 弱撑:40.16 弱压:41.9 强压:46.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.98 | 目标42.71 | 买入区40.16~40.96 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.13~40.95 | 信号:持有", + "reason": "技术面重评: 止损31.98→31.97 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.83 弱撑:40.13 弱压:41.9 强压:46.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损31.97 | 目标42.71 | 买入区40.13~40.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.17~40.97 | 信号:持有", + "reason": "技术面重评: 止损31.97→33.38, 止盈42.71→45.1 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.85 弱撑:40.17 弱压:41.9 强压:46.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损33.38 | 目标45.1 | 买入区40.17~40.97 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.28 | 目标45.07 | 买入区40.04~40.9 | 信号:持有", + "reason": "技术面重评: 止损33.38→33.28, 止盈45.1→45.07 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.74 弱撑:40.04 弱压:41.9 强压:46.06", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.28 | 目标45.07 | 买入区40.04~40.9 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.25 | 目标45.04 | 买入区39.97~40.87 | 信号:持有", + "reason": "技术面重评: 止损33.28→33.25, 止盈45.07→45.04 | 形态:带上影阴线/bearish 量价:数据不足 强撑:35.71 弱撑:39.97 弱压:41.9 强压:46.03", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 33.41, - "entry_zone": "41.38~41.78", - "take_profit_zone": "0~42.13" - } + ] }, { "code": "01211", "name": "比亚迪股份", - "price": 75.95, - "cost": 105.05, + "price": 76.2, + "cost": 104.76, "shares": 600, "avg_price": 0, - "action": "深套持有 | 深套持有 | 止损57.61 | 目标86.27 | 买入区68.36~79.75 | 信号:持有", - "stop_loss": 57.61, - "entry_low": 68.36, - "entry_high": 79.75, - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.87 弱撑:74.48 弱压:77.13 强压:89.47", + "action": "深套持有 | 深套持有 | 止损60.41 | 目标92.58 | 买入区68.58~80.01 | 信号:持有", + "stop_loss": 60.41, + "entry_low": 68.58, + "entry_high": 80.01, + "tech_snapshot": "形态:长影星线/neutral 量价:数据不足 强撑:62.28 弱撑:74.72 弱压:77.57 强压:89.88", "timing_signal": "持有", - "rr_ratio": 0.96, + "rr_ratio": 0.98, "status": "updated", "note": "深套持有", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业汽车整车下跌-2.5%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业汽车整车-0.9%，中性 | 大盘仅11%个股上涨", "stock_category": "深套", "position_advice": "不补不割", "time_horizon": "长期", + "trigger": { + "stop_loss": 60.41, + "entry_zone": "68.58~80.01", + "take_profit_zone": "0~92.58" + }, "created_at": "2026-06-18 17:15", - "take_profit": 86.27, - "updated_reason": "技术面重评: 止损60.06→57.61, 止盈90.86→86.27 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.87 弱撑:74.48 弱压:77.13 强压:89.", + "take_profit": 92.58, + "updated_reason": "技术面重评: 止损60.55→60.41, 止盈92.72→92.58 | 形态:长影星线/neutral 量价:数据不足 强撑:62.28 弱撑:74.72 弱压:77.57 强压:89.88", "changelog": [ { "date": "2026-06-18 11:31", @@ -1296,41 +5408,551 @@ "new_action": "深套持有 | 深套持有 | 止损57.61 | 目标86.27 | 买入区68.36~79.75 | 信号:持有", "reason": "技术面重评: 止损60.06→57.61, 止盈90.86→86.27 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.87 弱撑:74.48 弱压:77.13 强压:89.", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "深套持有 | 深套持有 | 止损57.61 | 目标86.27 | 买入区68.36~79.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.81 | 目标0 | 买入区66.38~77.44 | 信号:持有", + "reason": "技术面重评: 止损57.61→60.81 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:18", + "old_action": "深套持有 | 深套持有 | 止损60.81 | 目标0 | 买入区66.38~77.44 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损61.01 | 目标0 | 买入区66.6~77.7 | 信号:持有", + "reason": "技术面重评: 止损60.81→61.01 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "深套持有 | 深套持有 | 止损61.01 | 目标0 | 买入区66.6~77.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损61.18 | 目标0 | 买入区66.78~77.91 | 信号:持有", + "reason": "技术面重评: 止损61.01→61.18 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "深套持有 | 深套持有 | 止损61.18 | 目标0 | 买入区66.78~77.91 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损61.42 | 目标0 | 买入区67.05~78.23 | 信号:持有", + "reason": "技术面重评: 止损61.18→61.42 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "深套持有 | 深套持有 | 止损61.42 | 目标0 | 买入区67.05~78.23 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.24 | 目标91.05 | 买入区68.31~79.7 | 信号:持有", + "reason": "技术面重评: 止损61.42→60.24 | 形态:平盘/neutral 量价:数据不足 强撑:62.1 弱撑:75.9 弱压:75.95 强压:89.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "深套持有 | 深套持有 | 止损60.24 | 目标91.05 | 买入区68.31~79.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.95 | 目标90.74 | 买入区68.4~79.8 | 信号:持有", + "reason": "技术面重评: 止损60.24→59.95, 止盈91.05→90.74 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.8 弱撑:75.15 弱压:76.4 强压:89.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "深套持有 | 深套持有 | 止损59.95 | 目标90.74 | 买入区68.4~79.8 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.93 | 目标90.72 | 买入区68.22~79.59 | 信号:持有", + "reason": "技术面重评: 止损59.95→59.93, 止盈90.74→90.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.78 弱撑:74.97 弱压:76.37 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "深套持有 | 深套持有 | 止损59.93 | 目标90.72 | 买入区68.22~79.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.82 | 目标90.61 | 买入区67.91~79.22 | 信号:持有", + "reason": "技术面重评: 止损59.93→59.82, 止盈90.72→90.61 | 形态:带下影阴线/neutral 量价:数据不足 强撑:61.67 弱撑:74.73 弱压:76.13 强压:89.27", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "深套持有 | 深套持有 | 止损59.82 | 目标90.61 | 买入区67.91~79.22 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.78 | 目标90.57 | 买入区67.81~79.12 | 信号:持有", + "reason": "技术面重评: 止损59.82→59.78, 止盈90.61→90.57 | 形态:带下影阴线/neutral 量价:数据不足 强撑:61.63 弱撑:74.67 弱压:76.07 强压:89.23", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "深套持有 | 深套持有 | 止损59.78 | 目标90.57 | 买入区67.81~79.12 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.7 | 目标90.49 | 买入区67.5~78.75 | 信号:持有", + "reason": "技术面重评: 止损59.78→59.7, 止盈90.57→90.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.55 弱撑:74.5 弱压:75.95 强压:89.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "深套持有 | 深套持有 | 止损59.7 | 目标90.49 | 买入区67.5~78.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.67 | 目标90.46 | 买入区67.5~78.75 | 信号:持有", + "reason": "技术面重评: 止损59.7→59.67, 止盈90.49→90.46 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.52 弱撑:74.43 弱压:75.95 强压:89.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "深套持有 | 深套持有 | 止损59.67 | 目标90.46 | 买入区67.5~78.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.63 | 目标90.41 | 买入区67.32~78.54 | 信号:持有", + "reason": "技术面重评: 止损59.67→59.63, 止盈90.46→90.41 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.47 弱撑:74.33 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "深套持有 | 深套持有 | 止损59.63 | 目标90.41 | 买入区67.32~78.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.63 | 目标90.41 | 买入区67.19~78.38 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "深套持有 | 深套持有 | 止损59.63 | 目标90.41 | 买入区67.19~78.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.59 | 目标90.37 | 买入区67.41~78.65 | 信号:持有", + "reason": "技术面重评: 止损59.63→59.59, 止盈90.41→90.37 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.43 弱撑:74.27 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "深套持有 | 深套持有 | 止损59.59 | 目标90.37 | 买入区67.41~78.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.58 | 目标90.36 | 买入区67.41~78.65 | 信号:持有", + "reason": "技术面重评: 止损59.59→59.58, 止盈90.37→90.36 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.42 弱撑:74.23 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "深套持有 | 深套持有 | 止损59.58 | 目标90.36 | 买入区67.41~78.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.39 | 目标86.04 | 买入区68.09~79.43 | 信号:持有", + "reason": "技术面重评: 止损59.58→57.39, 止盈90.36→86.04 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.63 弱撑:74.67 弱压:76.27 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "深套持有 | 深套持有 | 止损57.39 | 目标86.04 | 买入区68.09~79.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.43 | 目标86.08 | 买入区68.04~79.38 | 信号:持有", + "reason": "技术面重评: 止损57.39→57.43, 止盈86.04→86.08 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.67 弱撑:74.73 弱压:76.33 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "深套持有 | 深套持有 | 止损57.43 | 目标86.08 | 买入区68.04~79.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.39 | 目标86.04 | 买入区67.95~79.28 | 信号:持有", + "reason": "技术面重评: 止损57.43→57.39, 止盈86.08→86.04 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.63 弱撑:74.67 弱压:76.27 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "深套持有 | 深套持有 | 止损57.39 | 目标86.04 | 买入区67.95~79.28 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.38 | 目标86.03 | 买入区67.91~79.22 | 信号:持有", + "reason": "技术面重评: 止损57.39→57.38, 止盈86.04→86.03 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.62 弱撑:74.63 弱压:76.23 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "深套持有 | 深套持有 | 止损57.38 | 目标86.03 | 买入区67.91~79.22 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.27 | 目标85.92 | 买入区67.59~78.86 | 信号:持有", + "reason": "技术面重评: 止损57.38→57.27, 止盈86.03→85.92 | 形态:带下影阴线/neutral 量价:数据不足 强撑:61.5 弱撑:74.4 弱压:76.0 强压:89.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "深套持有 | 深套持有 | 止损57.27 | 目标85.92 | 买入区67.59~78.86 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.24 | 目标85.89 | 买入区67.55~78.8 | 信号:持有", + "reason": "技术面重评: 止损57.27→57.24, 止盈85.92→85.89 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.47 弱撑:74.33 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "深套持有 | 深套持有 | 止损57.24 | 目标85.89 | 买入区67.55~78.8 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.24 | 目标85.89 | 买入区67.64~78.91 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "深套持有 | 深套持有 | 止损57.24 | 目标85.89 | 买入区67.64~78.91 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.27 | 目标85.92 | 买入区67.59~78.86 | 信号:持有", + "reason": "技术面重评: 止损57.24→57.27, 止盈85.89→85.92 | 形态:带下影阴线/neutral 量价:数据不足 强撑:61.5 弱撑:74.4 弱压:76.0 强压:89.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "深套持有 | 深套持有 | 止损57.27 | 目标85.92 | 买入区67.59~78.86 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.24 | 目标85.89 | 买入区67.5~78.75 | 信号:持有", + "reason": "技术面重评: 止损57.27→57.24, 止盈85.92→85.89 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.47 弱撑:74.33 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "深套持有 | 深套持有 | 止损57.24 | 目标85.89 | 买入区67.5~78.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.61 | 目标90.39 | 买入区67.5~78.75 | 信号:持有", + "reason": "技术面重评: 止损57.24→59.61, 止盈85.89→90.39 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.45 弱撑:74.3 弱压:75.95 强压:89.05", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "深套持有 | 深套持有 | 止损59.61 | 目标90.39 | 买入区67.5~78.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.63 | 目标90.41 | 买入区67.5~78.75 | 信号:持有", + "reason": "技术面重评: 止损59.61→59.63, 止盈90.39→90.41 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.47 弱撑:74.33 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "深套持有 | 深套持有 | 止损59.63 | 目标90.41 | 买入区67.5~78.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.53 | 目标90.3 | 买入区67.28~78.49 | 信号:持有", + "reason": "技术面重评: 止损59.63→59.53, 止盈90.41→90.3 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.37 弱撑:74.13 弱压:75.95 强压:88.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "深套持有 | 深套持有 | 止损59.53 | 目标90.3 | 买入区67.28~78.49 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.59 | 目标90.37 | 买入区67.41~78.65 | 信号:持有", + "reason": "技术面重评: 止损59.53→59.59, 止盈90.3→90.37 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:61.43 弱撑:74.27 弱压:75.95 强压:89.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "深套持有 | 深套持有 | 止损59.59 | 目标90.37 | 买入区67.41~78.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损59.7 | 目标90.49 | 买入区67.73~79.01 | 信号:持有", + "reason": "技术面重评: 止损59.59→59.7, 止盈90.37→90.49 | 形态:带下影阴线/neutral 量价:数据不足 强撑:61.55 弱撑:74.5 弱压:76.1 强压:89.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "深套持有 | 深套持有 | 止损59.7 | 目标90.49 | 买入区67.73~79.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.06 | 目标90.86 | 买入区68.54~79.96 | 信号:持有", + "reason": "技术面重评: 止损59.7→60.06, 止盈90.49→90.86 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.92 弱撑:75.03 弱压:76.83 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "深套持有 | 深套持有 | 止损60.06 | 目标90.86 | 买入区68.54~79.96 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.27 | 目标91.08 | 买入区68.94~80.43 | 信号:持有", + "reason": "技术面重评: 止损60.06→60.27, 止盈90.86→91.08 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.13 弱撑:75.22 弱压:77.27 强压:89.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "深套持有 | 深套持有 | 止损60.27 | 目标91.08 | 买入区68.94~80.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.55 | 目标91.37 | 买入区69.3~80.85 | 信号:持有", + "reason": "技术面重评: 止损60.27→60.55, 止盈91.08→91.37 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.42 弱撑:75.33 弱压:77.83 强压:90.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "深套持有 | 深套持有 | 止损60.55 | 目标91.37 | 买入区69.3~80.85 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.62 | 目标91.45 | 买入区69.34~80.9 | 信号:持有", + "reason": "技术面重评: 止损60.55→60.62, 止盈91.37→91.45 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.5 弱撑:75.35 弱压:78.0 强压:90.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "深套持有 | 深套持有 | 止损60.62 | 目标91.45 | 买入区69.34~80.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.75 | 目标91.58 | 买入区69.57~81.17 | 信号:持有", + "reason": "技术面重评: 止损60.62→60.75, 止盈91.45→91.58 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.63 弱撑:75.42 弱压:78.27 强压:90.23", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "深套持有 | 深套持有 | 止损60.75 | 目标91.58 | 买入区69.57~81.17 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.67 | 目标91.5 | 买入区69.3~80.85 | 信号:持有", + "reason": "技术面重评: 止损60.75→60.67, 止盈91.58→91.5 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.55 弱撑:75.25 弱压:78.1 强压:90.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "深套持有 | 深套持有 | 止损60.67 | 目标91.5 | 买入区69.3~80.85 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.72 | 目标91.55 | 买入区69.39~80.95 | 信号:持有", + "reason": "技术面重评: 止损60.67→60.72, 止盈91.5→91.55 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.6 弱撑:75.35 弱压:78.2 强压:90.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "深套持有 | 深套持有 | 止损60.72 | 目标91.55 | 买入区69.39~80.95 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.72 | 目标91.55 | 买入区69.44~81.01 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "深套持有 | 深套持有 | 止损60.72 | 目标91.55 | 买入区69.44~81.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.7 | 目标91.53 | 买入区69.34~80.9 | 信号:持有", + "reason": "技术面重评: 止损60.72→60.7, 止盈91.55→91.53 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.58 弱撑:75.32 弱压:78.17 强压:90.18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "深套持有 | 深套持有 | 止损60.7 | 目标91.53 | 买入区69.34~80.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.61 | 目标91.43 | 买入区69.16~80.69 | 信号:持有", + "reason": "技术面重评: 止损60.7→60.61, 止盈91.53→91.43 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.48 弱撑:75.12 弱压:77.97 强压:90.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "深套持有 | 深套持有 | 止损60.61 | 目标91.43 | 买入区69.16~80.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.53 | 目标91.35 | 买入区69.03~80.54 | 信号:持有", + "reason": "技术面重评: 止损60.61→60.53, 止盈91.43→91.35 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.4 弱撑:74.95 弱压:77.8 强压:90.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "深套持有 | 深套持有 | 止损60.53 | 目标91.35 | 买入区69.03~80.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.62 | 目标91.45 | 买入区69.08~80.59 | 信号:持有", + "reason": "技术面重评: 止损60.53→60.62, 止盈91.35→91.45 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.5 弱撑:75.15 弱压:78.0 强压:90.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "深套持有 | 深套持有 | 止损60.62 | 目标91.45 | 买入区69.08~80.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.67 | 目标91.5 | 买入区69.26~80.8 | 信号:持有", + "reason": "技术面重评: 止损60.62→60.67, 止盈91.45→91.5 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.55 弱撑:75.25 弱压:78.1 强压:90.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "深套持有 | 深套持有 | 止损60.67 | 目标91.5 | 买入区69.26~80.8 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.67 | 目标91.5 | 买入区69.34~80.9 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:46", + "old_action": "深套持有 | 深套持有 | 止损60.67 | 目标91.5 | 买入区69.34~80.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.5 | 目标91.32 | 买入区68.81~80.27 | 信号:持有", + "reason": "技术面重评: 止损60.67→60.5, 止盈91.5→91.32 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.37 弱撑:74.88 弱压:77.73 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "深套持有 | 深套持有 | 止损60.5 | 目标91.32 | 买入区68.81~80.27 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.51 | 目标91.33 | 买入区68.85~80.33 | 信号:持有", + "reason": "技术面重评: 止损60.5→60.51, 止盈91.32→91.33 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.38 弱撑:74.92 弱压:77.77 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:52", + "old_action": "深套持有 | 深套持有 | 止损60.51 | 目标91.33 | 买入区68.85~80.33 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.5 | 目标91.32 | 买入区68.81~80.27 | 信号:持有", + "reason": "技术面重评: 止损60.51→60.5, 止盈91.33→91.32 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.37 弱撑:74.88 弱压:77.73 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "深套持有 | 深套持有 | 止损60.5 | 目标91.32 | 买入区68.81~80.27 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.45 | 目标91.27 | 买入区68.72~80.17 | 信号:持有", + "reason": "技术面重评: 止损60.5→60.45, 止盈91.32→91.27 | 形态:长影星线/neutral 量价:数据不足 强撑:62.32 弱撑:74.78 弱压:77.63 强压:89.92", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损60.45 | 目标91.27 | 买入区68.72~80.17 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.55 | 目标92.72 | 买入区68.99~80.48 | 信号:持有", + "reason": "技术面重评: 止损60.45→60.55, 止盈91.27→92.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.42 弱撑:74.98 弱压:77.83 强压:90.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "深套持有 | 深套持有 | 止损60.55 | 目标92.72 | 买入区68.99~80.48 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.61 | 目标92.78 | 买入区69.12~80.64 | 信号:持有", + "reason": "技术面重评: 止损60.55→60.61, 止盈92.72→92.78 | 形态:带下影阳线/bullish 量价:数据不足 强撑:62.48 弱撑:75.12 弱压:77.97 强压:90.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "深套持有 | 深套持有 | 止损60.61 | 目标92.78 | 买入区69.12~80.64 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.55 | 目标92.72 | 买入区68.94~80.43 | 信号:持有", + "reason": "技术面重评: 止损60.61→60.55, 止盈92.78→92.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.42 弱撑:74.98 弱压:77.83 强压:90.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "深套持有 | 深套持有 | 止损60.55 | 目标92.72 | 买入区68.94~80.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.58 | 目标92.75 | 买入区68.99~80.48 | 信号:持有", + "reason": "技术面重评: 止损60.55→60.58, 止盈92.72→92.75 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.45 弱撑:75.05 弱压:77.9 强压:90.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "深套持有 | 深套持有 | 止损60.58 | 目标92.75 | 买入区68.99~80.48 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.51 | 目标92.68 | 买入区68.81~80.27 | 信号:持有", + "reason": "技术面重评: 止损60.58→60.51, 止盈92.75→92.68 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.38 弱撑:74.92 弱压:77.77 强压:89.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "深套持有 | 深套持有 | 止损60.51 | 目标92.68 | 买入区68.81~80.27 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.41 | 目标92.58 | 买入区68.58~80.01 | 信号:持有", + "reason": "技术面重评: 止损60.51→60.41, 止盈92.68→92.58 | 形态:长影星线/neutral 量价:数据不足 强撑:62.28 弱撑:74.72 弱压:77.57 强压:89.88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "深套持有 | 深套持有 | 止损60.41 | 目标92.58 | 买入区68.58~80.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.38 | 目标92.55 | 买入区68.44~79.85 | 信号:持有", + "reason": "技术面重评: 止损60.41→60.38, 止盈92.58→92.55 | 形态:长影星线/neutral 量价:数据不足 强撑:62.25 弱撑:74.65 弱压:77.5 强压:89.85", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "深套持有 | 深套持有 | 止损60.38 | 目标92.55 | 买入区68.44~79.85 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.94 | 目标87.88 | 买入区68.31~79.7 | 信号:持有", + "reason": "技术面重评: 止损60.38→57.94, 止盈92.55→87.88 | 形态:十字星/neutral 量价:数据不足 强撑:62.22 弱撑:74.58 弱压:77.43 强压:89.82", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "深套持有 | 深套持有 | 止损57.94 | 目标87.88 | 买入区68.31~79.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.95 | 目标87.89 | 买入区68.44~79.85 | 信号:持有", + "reason": "技术面重评: 止损57.94→57.95, 止盈87.88→87.89 | 形态:长影星线/neutral 量价:数据不足 强撑:62.23 弱撑:74.62 弱压:77.47 强压:89.83", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "深套持有 | 深套持有 | 止损57.95 | 目标87.89 | 买入区68.44~79.85 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.92 | 目标87.87 | 买入区68.36~79.75 | 信号:持有", + "reason": "技术面重评: 止损57.95→57.92, 止盈87.89→87.87 | 形态:十字星/neutral 量价:数据不足 强撑:62.2 弱撑:74.55 弱压:77.4 强压:89.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "深套持有 | 深套持有 | 止损57.92 | 目标87.87 | 买入区68.36~79.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.9 | 目标87.85 | 买入区68.31~79.7 | 信号:持有", + "reason": "技术面重评: 止损57.92→57.9, 止盈87.87→87.85 | 形态:十字星/neutral 量价:数据不足 强撑:62.18 弱撑:74.52 弱压:77.37 强压:89.78", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "深套持有 | 深套持有 | 止损57.9 | 目标87.85 | 买入区68.31~79.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.87 | 目标87.82 | 买入区68.22~79.59 | 信号:持有", + "reason": "技术面重评: 止损57.9→57.87, 止盈87.85→87.82 | 形态:十字星/neutral 量价:数据不足 强撑:62.15 弱撑:74.45 弱压:77.3 强压:89.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "深套持有 | 深套持有 | 止损57.87 | 目标87.82 | 买入区68.22~79.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.89 | 目标87.84 | 买入区68.27~79.64 | 信号:持有", + "reason": "技术面重评: 止损57.87→57.89, 止盈87.82→87.84 | 形态:十字星/neutral 量价:数据不足 强撑:62.17 弱撑:74.48 弱压:77.33 强压:89.77", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:58", + "old_action": "深套持有 | 深套持有 | 止损57.89 | 目标87.84 | 买入区68.27~79.64 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.89 | 目标87.84 | 买入区68.22~79.59 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "深套持有 | 深套持有 | 止损57.89 | 目标87.84 | 买入区68.22~79.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.9 | 目标87.85 | 买入区68.31~79.7 | 信号:持有", + "reason": "技术面重评: 止损57.89→57.9, 止盈87.84→87.85 | 形态:十字星/neutral 量价:数据不足 强撑:62.18 弱撑:74.52 弱压:77.37 强压:89.78", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "深套持有 | 深套持有 | 止损57.9 | 目标87.85 | 买入区68.31~79.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.94 | 目标87.88 | 买入区68.36~79.75 | 信号:持有", + "reason": "技术面重评: 止损57.9→57.94, 止盈87.85→87.88 | 形态:十字星/neutral 量价:数据不足 强撑:62.22 弱撑:74.58 弱压:77.43 强压:89.82", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损57.94 | 目标87.88 | 买入区68.36~79.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.31 | 目标92.47 | 买入区68.31~79.7 | 信号:持有", + "reason": "技术面重评: 止损57.94→60.31, 止盈87.88→92.47 | 形态:十字星/neutral 量价:数据不足 强撑:62.18 弱撑:74.52 弱压:77.37 强压:89.78", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "深套持有 | 深套持有 | 止损60.31 | 目标92.47 | 买入区68.31~79.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.33 | 目标92.49 | 买入区68.36~79.75 | 信号:持有", + "reason": "技术面重评: 止损60.31→60.33, 止盈92.47→92.49 | 形态:十字星/neutral 量价:数据不足 强撑:62.2 弱撑:74.55 弱压:77.4 强压:89.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "深套持有 | 深套持有 | 止损60.33 | 目标92.49 | 买入区68.36~79.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.31 | 目标92.47 | 买入区68.36~79.75 | 信号:持有", + "reason": "技术面重评: 止损60.33→60.31, 止盈92.49→92.47 | 形态:十字星/neutral 量价:数据不足 强撑:62.18 弱撑:74.52 弱压:77.37 强压:89.78", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "深套持有 | 深套持有 | 止损60.31 | 目标92.47 | 买入区68.36~79.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.31 | 目标92.47 | 买入区68.31~79.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "深套持有 | 深套持有 | 止损60.31 | 目标92.47 | 买入区68.31~79.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.3 | 目标92.46 | 买入区68.27~79.64 | 信号:持有", + "reason": "技术面重评: 止损60.31→60.3, 止盈92.47→92.46 | 形态:十字星/neutral 量价:数据不足 强撑:62.17 弱撑:74.48 弱压:77.33 强压:89.77", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "深套持有 | 深套持有 | 止损60.3 | 目标92.46 | 买入区68.27~79.64 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.33 | 目标92.49 | 买入区68.36~79.75 | 信号:持有", + "reason": "技术面重评: 止损60.3→60.33, 止盈92.46→92.49 | 形态:十字星/neutral 量价:数据不足 强撑:62.2 弱撑:74.55 弱压:77.4 强压:89.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "深套持有 | 深套持有 | 止损60.33 | 目标92.49 | 买入区68.36~79.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.94 | 目标87.88 | 买入区68.4~79.8 | 信号:持有", + "reason": "技术面重评: 止损60.33→57.94, 止盈92.49→87.88 | 形态:十字星/neutral 量价:数据不足 强撑:62.22 弱撑:74.58 弱压:77.43 强压:89.82", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "深套持有 | 深套持有 | 止损57.94 | 目标87.88 | 买入区68.4~79.8 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损57.87 | 目标87.82 | 买入区68.22~79.59 | 信号:持有", + "reason": "技术面重评: 止损57.94→57.87, 止盈87.88→87.82 | 形态:十字星/neutral 量价:数据不足 强撑:62.15 弱撑:74.45 弱压:77.3 强压:89.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "深套持有 | 深套持有 | 止损57.87 | 目标87.82 | 买入区68.22~79.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.55 | 目标92.72 | 买入区68.99~80.48 | 信号:持有", + "reason": "技术面重评: 止损57.87→60.55, 止盈87.82→92.72 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:62.42 弱撑:74.98 弱压:77.83 强压:90.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "深套持有 | 深套持有 | 止损60.55 | 目标92.72 | 买入区68.99~80.48 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损60.41 | 目标92.58 | 买入区68.58~80.01 | 信号:持有", + "reason": "技术面重评: 止损60.55→60.41, 止盈92.72→92.58 | 形态:长影星线/neutral 量价:数据不足 强撑:62.28 弱撑:74.72 弱压:77.57 强压:89.88", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 57.61, - "entry_zone": "68.36~79.75", - "take_profit_zone": "0~86.27" - } + ] }, { "code": "01478", "name": "丘钛科技", - "price": 7.69, - "cost": 13.81, + "price": 7.16, + "cost": 13.77, "shares": 11000, "avg_price": 0, - "action": "深套持有 | 深套持有 | 止损5.59 | 目标9.76 | 买入区6.92~8.07 | 信号:持有", - "stop_loss": 5.59, - "entry_low": 6.92, - "entry_high": 8.07, - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:5.76 弱撑:7.51 弱压:7.88 强压:9.62", + "action": "深套持有 | 深套持有 | 止损4.9 | 目标10.0 | 买入区6.44~7.52 | 信号:持有", + "stop_loss": 4.9, + "entry_low": 6.44, + "entry_high": 7.52, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.05 弱撑:6.89 弱压:7.69 强压:9.71", "timing_signal": "持有", - "rr_ratio": 1.0, + "rr_ratio": 1.21, "status": "updated", "note": "深套持有", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业消费电子+0.6%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业消费电子-0.5%，中性 | 大盘仅11%个股上涨", "stock_category": "深套", "position_advice": "不补不割", "time_horizon": "长期", + "trigger": { + "stop_loss": 4.9, + "entry_zone": "6.44~7.52", + "take_profit_zone": "0~10.0" + }, "created_at": "2026-06-18 17:15", - "take_profit": 9.76, - "updated_reason": "技术面重评: 止损5.6→5.59, 止盈9.77→9.76 | 形态:带下影阴线/neutral 量价:数据不足 强撑:5.76 弱撑:7.51 弱压:7.88 强压:9.62", + "take_profit": 10.0, "changelog": [ { "date": "2026-06-18 11:31", @@ -1499,41 +6121,474 @@ "new_action": "深套持有 | 深套持有 | 止损5.59 | 目标9.76 | 买入区6.92~8.07 | 信号:持有", "reason": "技术面重评: 止损5.6→5.59, 止盈9.77→9.76 | 形态:带下影阴线/neutral 量价:数据不足 强撑:5.76 弱撑:7.51 弱压:7.88 强压:9.62", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "深套持有 | 深套持有 | 止损5.59 | 目标9.76 | 买入区6.92~8.07 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.34 | 目标0 | 买入区6.92~8.07 | 信号:持有", + "reason": "技术面重评: 止损5.59→6.34 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "深套持有 | 深套持有 | 止损6.34 | 目标0 | 买入区6.92~8.07 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.34 | 目标0 | 买入区6.93~8.09 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "深套持有 | 深套持有 | 止损6.34 | 目标0 | 买入区6.93~8.09 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.61 | 目标9.78 | 买入区6.94~8.1 | 信号:持有", + "reason": "技术面重评: 止损6.34→5.61 | 形态:平盘/neutral 量价:数据不足 强撑:5.78 弱撑:7.69 弱压:7.71 强压:9.64", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "深套持有 | 深套持有 | 止损5.61 | 目标9.78 | 买入区6.94~8.1 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.65 | 目标9.83 | 买入区6.92~8.07 | 信号:持有", + "reason": "技术面重评: 止损5.61→5.65, 止盈9.78→9.83 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:5.82 弱撑:7.63 弱压:7.82 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "深套持有 | 深套持有 | 止损5.65 | 目标9.83 | 买入区6.92~8.07 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.59 | 目标9.76 | 买入区6.87~8.01 | 信号:持有", + "reason": "技术面重评: 止损5.65→5.59, 止盈9.83→9.76 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.76 弱撑:7.51 弱压:7.79 强压:9.62", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "深套持有 | 深套持有 | 止损5.59 | 目标9.76 | 买入区6.87~8.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.57 | 目标9.74 | 买入区6.82~7.96 | 信号:持有", + "reason": "技术面重评: 止损5.59→5.57, 止盈9.76→9.74 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.74 弱撑:7.47 弱压:7.78 强压:9.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "深套持有 | 深套持有 | 止损5.57 | 目标9.74 | 买入区6.82~7.96 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.56 | 目标9.73 | 买入区6.81~7.95 | 信号:持有", + "reason": "技术面重评: 止损5.57→5.56, 止盈9.74→9.73 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.73 弱撑:7.45 弱压:7.79 强压:9.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "深套持有 | 深套持有 | 止损5.56 | 目标9.73 | 买入区6.81~7.95 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.72 | 买入区6.72~7.84 | 信号:持有", + "reason": "技术面重评: 止损5.56→5.47, 止盈9.73→9.72 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.64 弱撑:7.33 弱压:7.74 强压:9.58", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.72 | 买入区6.72~7.84 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.46 | 目标9.73 | 买入区6.74~7.86 | 信号:持有", + "reason": "技术面重评: 止损5.47→5.46, 止盈9.72→9.73 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.63 弱撑:7.33 弱压:7.75 强压:9.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "深套持有 | 深套持有 | 止损5.46 | 目标9.73 | 买入区6.74~7.86 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.74 | 买入区6.77~7.9 | 信号:持有", + "reason": "技术面重评: 止损5.46→5.47, 止盈9.73→9.74 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.64 弱撑:7.36 弱压:7.78 强压:9.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.74 | 买入区6.77~7.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.74 | 买入区6.74~7.86 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.74 | 买入区6.74~7.86 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.74 | 买入区6.76~7.89 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "深套持有 | 深套持有 | 止损5.47 | 目标9.74 | 买入区6.76~7.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.46 | 目标9.73 | 买入区6.73~7.85 | 信号:持有", + "reason": "技术面重评: 止损5.47→5.46, 止盈9.74→9.73 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.63 弱撑:7.33 弱压:7.75 强压:9.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "深套持有 | 深套持有 | 止损5.46 | 目标9.73 | 买入区6.73~7.85 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.38 | 目标9.73 | 买入区6.68~7.79 | 信号:持有", + "reason": "技术面重评: 止损5.46→5.38 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.55 弱撑:7.27 弱压:7.73 强压:9.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "深套持有 | 深套持有 | 止损5.38 | 目标9.73 | 买入区6.68~7.79 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.28 | 目标9.76 | 买入区6.62~7.72 | 信号:持有", + "reason": "技术面重评: 止损5.38→5.28, 止盈9.73→9.76 | 形态:带上影阴线/bearish 量价:数据不足 强撑:5.44 弱撑:7.17 弱压:7.7 强压:9.62", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "深套持有 | 深套持有 | 止损5.28 | 目标9.76 | 买入区6.62~7.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.22 | 目标9.78 | 买入区6.59~7.69 | 信号:持有", + "reason": "技术面重评: 止损5.28→5.22, 止盈9.76→9.78 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.38 弱撑:7.14 弱压:7.71 强压:9.64", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "深套持有 | 深套持有 | 止损5.22 | 目标9.78 | 买入区6.59~7.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.22 | 目标9.78 | 买入区6.6~7.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "深套持有 | 深套持有 | 止损5.22 | 目标9.78 | 买入区6.6~7.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.22 | 目标9.78 | 买入区6.62~7.73 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "深套持有 | 深套持有 | 止损5.22 | 目标9.78 | 买入区6.62~7.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.78 | 买入区6.56~7.65 | 信号:持有", + "reason": "技术面重评: 止损5.22→5.16 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.32 弱撑:7.09 弱压:7.69 强压:9.64", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.78 | 买入区6.56~7.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.14 | 目标9.78 | 买入区6.54~7.63 | 信号:持有", + "reason": "技术面重评: 止损5.16→5.14 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.3 弱撑:7.07 弱压:7.69 强压:9.64", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "深套持有 | 深套持有 | 止损5.14 | 目标9.78 | 买入区6.54~7.63 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.15 | 目标9.79 | 买入区6.56~7.65 | 信号:持有", + "reason": "技术面重评: 止损5.14→5.15, 止盈9.78→9.79 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.31 弱撑:7.08 弱压:7.69 强压:9.65", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "深套持有 | 深套持有 | 止损5.15 | 目标9.79 | 买入区6.56~7.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.59~7.69 | 信号:持有", + "reason": "技术面重评: 止损5.15→5.16, 止盈9.79→9.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.32 弱撑:7.09 弱压:7.7 强压:9.66", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.59~7.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.6~7.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.6~7.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.6~7.7 | 信号:持有", + "reason": "技术面重评: 止损5.16→5.17, 止盈9.8→9.82 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.33 弱撑:7.12 弱压:7.73 强压:9.67", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.6~7.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.62~7.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.62~7.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.62~7.73 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.62~7.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.6~7.7 | 信号:持有", + "reason": "技术面重评: 止损5.17→5.16, 止盈9.82→9.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.32 弱撑:7.11 弱压:7.72 强压:9.66", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.6~7.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.63~7.74 | 信号:持有", + "reason": "技术面重评: 止损5.16→5.17, 止盈9.8→9.82 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.33 弱撑:7.12 弱压:7.73 强压:9.67", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.63~7.74 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.18 | 目标9.83 | 买入区6.63~7.74 | 信号:持有", + "reason": "技术面重评: 止损5.17→5.18, 止盈9.82→9.83 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.34 弱撑:7.13 弱压:7.74 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "深套持有 | 深套持有 | 止损5.18 | 目标9.83 | 买入区6.63~7.74 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.18 | 目标9.83 | 买入区6.64~7.75 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "深套持有 | 深套持有 | 止损5.18 | 目标9.83 | 买入区6.64~7.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.62~7.73 | 信号:持有", + "reason": "技术面重评: 止损5.18→5.17, 止盈9.83→9.82 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.33 弱撑:7.13 弱压:7.74 强压:9.67", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "深套持有 | 深套持有 | 止损5.17 | 目标9.82 | 买入区6.62~7.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.6~7.7 | 信号:持有", + "reason": "技术面重评: 止损5.17→5.16, 止盈9.82→9.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.32 弱撑:7.11 弱压:7.72 强压:9.66", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.6~7.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.59~7.69 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.59~7.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.15 | 目标9.79 | 买入区6.56~7.65 | 信号:持有", + "reason": "技术面重评: 止损5.16→5.15, 止盈9.8→9.79 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.31 弱撑:7.08 弱压:7.69 强压:9.65", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "深套持有 | 深套持有 | 止损5.15 | 目标9.79 | 买入区6.56~7.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.15 | 目标9.79 | 买入区6.58~7.68 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "深套持有 | 深套持有 | 止损5.15 | 目标9.79 | 买入区6.58~7.68 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.59~7.69 | 信号:持有", + "reason": "技术面重评: 止损5.15→5.16, 止盈9.79→9.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.32 弱撑:7.1 弱压:7.71 强压:9.66", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:46", + "old_action": "深套持有 | 深套持有 | 止损5.16 | 目标9.8 | 买入区6.59~7.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.11 | 目标9.79 | 买入区6.53~7.61 | 信号:持有", + "reason": "技术面重评: 止损5.16→5.11, 止盈9.8→9.79 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.27 弱撑:7.04 弱压:7.69 强压:9.65", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "深套持有 | 深套持有 | 止损5.11 | 目标9.79 | 买入区6.53~7.61 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.08 | 目标9.8 | 买入区6.52~7.6 | 信号:持有", + "reason": "技术面重评: 止损5.11→5.08, 止盈9.79→9.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.24 弱撑:7.02 弱压:7.69 强压:9.66", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:52", + "old_action": "深套持有 | 深套持有 | 止损5.08 | 目标9.8 | 买入区6.52~7.6 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.08 | 目标9.8 | 买入区6.51~7.59 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "深套持有 | 深套持有 | 止损5.08 | 目标9.8 | 买入区6.51~7.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.83 | 买入区6.48~7.56 | 信号:持有", + "reason": "技术面重评: 止损5.08→5.01, 止盈9.8→9.83 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.16 弱撑:6.96 弱压:7.69 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.83 | 买入区6.48~7.56 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.02 | 目标9.99 | 买入区6.53~7.61 | 信号:持有", + "reason": "技术面重评: 止损5.01→5.02, 止盈9.83→9.99 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.18 弱撑:6.99 弱压:7.69 强压:9.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "深套持有 | 深套持有 | 止损5.02 | 目标9.99 | 买入区6.53~7.61 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.03 | 目标10.0 | 买入区6.56~7.65 | 信号:持有", + "reason": "技术面重评: 止损5.02→5.03, 止盈9.99→10.0 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.19 弱撑:7.02 弱压:7.72 强压:9.71", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "深套持有 | 深套持有 | 止损5.03 | 目标10.0 | 买入区6.56~7.65 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.03 | 目标10.0 | 买入区6.55~7.64 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:18", + "old_action": "深套持有 | 深套持有 | 止损5.03 | 目标10.0 | 买入区6.55~7.64 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.02 | 目标9.99 | 买入区6.53~7.62 | 信号:持有", + "reason": "技术面重评: 止损5.03→5.02, 止盈10.0→9.99 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.18 弱撑:7.0 弱压:7.7 强压:9.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "深套持有 | 深套持有 | 止损5.02 | 目标9.99 | 买入区6.53~7.62 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.98 | 买入区6.53~7.62 | 信号:持有", + "reason": "技术面重评: 止损5.02→5.01, 止盈9.99→9.98 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.17 弱撑:6.99 弱压:7.69 强压:9.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.98 | 买入区6.53~7.62 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.98 | 买入区6.5~7.58 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.98 | 买入区6.5~7.58 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.97 | 买入区6.5~7.58 | 信号:持有", + "reason": "技术面重评: 止盈9.98→9.97 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.16 弱撑:6.97 弱压:7.69 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.97 | 买入区6.5~7.58 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.98 | 买入区6.51~7.59 | 信号:持有", + "reason": "技术面重评: 止盈9.97→9.98 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.17 弱撑:6.98 弱压:7.69 强压:9.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.98 | 买入区6.51~7.59 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.97 | 买入区6.49~7.57 | 信号:持有", + "reason": "技术面重评: 止盈9.98→9.97 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.16 弱撑:6.96 弱压:7.69 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.97 | 买入区6.49~7.57 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.96 | 买入区6.46~7.54 | 信号:持有", + "reason": "技术面重评: 止损5.01→5.0, 止盈9.97→9.96 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.15 弱撑:6.95 弱压:7.69 强压:9.67", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.96 | 买入区6.46~7.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.96 | 买入区6.47~7.55 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.96 | 买入区6.47~7.55 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.97 | 买入区6.48~7.56 | 信号:持有", + "reason": "技术面重评: 止损5.0→5.01, 止盈9.96→9.97 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.16 弱撑:6.96 弱压:7.69 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "深套持有 | 深套持有 | 止损5.01 | 目标9.97 | 买入区6.48~7.56 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.47~7.55 | 信号:持有", + "reason": "技术面重评: 止损5.01→5.0, 止盈9.97→9.98 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.15 弱撑:6.95 弱压:7.69 强压:9.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.47~7.55 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.5~7.58 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.5~7.58 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.49~7.57 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.49~7.57 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损4.99 | 目标9.97 | 买入区6.47~7.55 | 信号:持有", + "reason": "技术面重评: 止损5.0→4.99, 止盈9.98→9.97 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.14 弱撑:6.95 弱压:7.69 强压:9.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损4.99 | 目标9.97 | 买入区6.47~7.55 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.48~7.56 | 信号:持有", + "reason": "技术面重评: 止损4.99→5.0, 止盈9.97→9.98 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.15 弱撑:6.95 弱压:7.69 强压:9.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "深套持有 | 深套持有 | 止损5.0 | 目标9.98 | 买入区6.48~7.56 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损4.94 | 目标9.98 | 买入区6.44~7.52 | 信号:持有", + "reason": "技术面重评: 止损5.0→4.94 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.09 弱撑:6.91 弱压:7.69 强压:9.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "深套持有 | 深套持有 | 止损4.94 | 目标9.98 | 买入区6.44~7.52 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损4.94 | 目标9.98 | 买入区6.44~7.51 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "深套持有 | 深套持有 | 止损4.94 | 目标9.98 | 买入区6.44~7.51 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损4.95 | 目标9.99 | 买入区6.44~7.52 | 信号:持有", + "reason": "技术面重评: 止损4.94→4.95, 止盈9.98→9.99 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.1 弱撑:6.91 弱压:7.69 强压:9.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "深套持有 | 深套持有 | 止损4.95 | 目标9.99 | 买入区6.44~7.52 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损4.94 | 目标9.98 | 买入区6.44~7.52 | 信号:持有", + "reason": "技术面重评: 止损4.95→4.94, 止盈9.99→9.98 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.09 弱撑:6.91 弱压:7.69 强压:9.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "深套持有 | 深套持有 | 止损4.94 | 目标9.98 | 买入区6.44~7.52 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损4.9 | 目标10.0 | 买入区6.44~7.52 | 信号:持有", + "reason": "技术面重评: 止损4.94→4.9, 止盈9.98→10.0 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.05 弱撑:6.89 弱压:7.69 强压:9.71", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 5.59, - "entry_zone": "6.92~8.07", - "take_profit_zone": "0~9.76" - } + ] }, { "code": "01888", "name": "建滔积层板", - "price": 93.55, - "cost": 88.39, + "price": 104.2, + "cost": 88.14, "shares": 500, "avg_price": 0, - "action": "盈利良好 | 短炒强趋势持 | 止损90.51 | 目标134.87 | 买入区87.25~91.61 | 信号:持有", - "stop_loss": 90.51, - "entry_low": 87.25, - "entry_high": 91.61, - "tech_snapshot": "形态:带上影阳线/neutral 量价:数据不足 强撑:56.7 弱撑:87.25 弱压:98.1 强压:129.0", + "action": "盈利良好 | 止损100.82 | 目标154.65 | 买入区93.55~98.23 | 信号:持有", + "stop_loss": 100.82, + "entry_low": 93.55, + "entry_high": 98.23, + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:58.38 弱撑:93.55 弱压:109.32 强压:145.78", "timing_signal": "持有", - "rr_ratio": 7.57, + "rr_ratio": 7.98, "status": "updated", - "note": "短炒强趋势持", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业元件大涨+3.2%，可适度积极 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓强趋势让利润跑", - "time_horizon": "数日~2周", + "sector_context": "行业元件大涨+3.1%，可适度积极 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 100.82, + "entry_zone": "93.55~98.23", + "take_profit_zone": "0~154.65" + }, "created_at": "2026-06-18 17:15", - "take_profit": 134.87, - "updated_reason": "技术面重评: 止损91.48→90.51, 止盈135.23→134.87 | 形态:带上影阳线/neutral 量价:数据不足 强撑:56.7 弱撑:87.25 弱压:98.1 强压:129.0", + "take_profit": 154.65, "changelog": [ { "date": "2026-06-18 11:31", @@ -1716,41 +6771,587 @@ "new_action": "盈利良好 | 短炒强趋势持 | 止损90.51 | 目标134.87 | 买入区87.25~91.61 | 信号:持有", "reason": "技术面重评: 止损91.48→90.51, 止盈135.23→134.87 | 形态:带上影阳线/neutral 量价:数据不足 强撑:56.7 弱撑:87.25 弱压:98.1 强压:129.0", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损90.51 | 目标134.87 | 买入区87.25~91.61 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损86.52 | 目标0 | 买入区84.51~98.6 | 信号:持有", + "reason": "技术面重评: 止损90.51→86.52 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:18", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损86.52 | 目标0 | 买入区84.51~98.6 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损86.62 | 目标0 | 买入区84.6~98.7 | 信号:持有", + "reason": "技术面重评: 止损86.52→86.62 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:20", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损86.62 | 目标0 | 买入区84.6~98.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损87.27 | 目标0 | 买入区85.23~99.44 | 信号:持有", + "reason": "技术面重评: 止损86.62→87.27 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损87.27 | 目标0 | 买入区85.23~99.44 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损82.99 | 目标0 | 买入区88.11~102.8 | 信号:持有", + "reason": "价格变动(94.7→97.9): 止损87.27→82.99 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(94.7→97.9)" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损82.99 | 目标0 | 买入区88.11~102.8 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损83.08 | 目标0 | 买入区88.2~102.9 | 信号:持有", + "reason": "技术面重评: 止损82.99→83.08 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损83.08 | 目标0 | 买入区88.2~102.9 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损83.48 | 目标122.36 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损83.08→83.48 | 形态:平盘/neutral 量价:数据不足 强撑:61.65 弱撑:93.55 弱压:97.8 强压:133.95", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利良好 | 短炒强趋势持 | 止损83.48 | 目标122.36 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损94.87 | 目标140.04 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损83.48→94.87, 止盈122.36→140.04 | 形态:平盘/neutral 量价:数据不足 强撑:61.65 弱撑:93.55 弱压:97.8 强压:133.95", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利良好 | 短炒强趋势持 | 止损94.87 | 目标140.04 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.06 | 目标140.01 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损94.87→95.06, 止盈140.04→140.01 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.62 弱撑:93.55 弱压:99.53 强压:133", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.06 | 目标140.01 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.11 | 目标144.38 | 买入区93.55~98.23 | 信号:持有", + "reason": "价格变动(98.0→101.4): 止损95.06→98.11, 止盈140.01→144.38 | 形态:带下影阳线/bullish 量价:数据不足 强撑:61.5 弱撑:93.55 弱压:103.6 强压:138.1", + "trigger": "价格变动(98.0→101.4)" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.11 | 目标144.38 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.76 | 目标144.27 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.11→96.76, 止盈144.38→144.27 | 形态:带上影阳线/neutral 量价:数据不足 强撑:60.8 弱撑:93.55 弱压:102.8 强压:138.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.76 | 目标144.27 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.84 | 目标143.88 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.76→95.84, 止盈144.27→143.88 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.43 弱撑:93.55 弱压:102.07 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.84 | 目标143.88 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.32 | 目标144.04 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.84→96.32, 止盈143.88→144.04 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.57 弱撑:93.55 弱压:102.33 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.32 | 目标144.04 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.42 | 目标144.2 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.32→96.42, 止盈144.04→144.2 | 形态:带上影阳线/neutral 量价:数据不足 强撑:60.73 弱撑:93.55 弱压:102.67 强压:137.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.42 | 目标144.2 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损97.24 | 目标144.45 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.42→97.24, 止盈144.2→144.45 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:60.97 弱撑:93.55 弱压:103.13 强压:138", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利良好 | 短炒强趋势持 | 止损97.24 | 目标144.45 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.71 | 目标144.38 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损97.24→96.71, 止盈144.45→144.38 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:60.9 弱撑:93.55 弱压:103.0 强压:138.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.71 | 目标144.38 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.42 | 目标144.09 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.71→96.42, 止盈144.38→144.09 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.62 弱撑:93.55 弱压:102.43 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.42 | 目标144.09 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.88 | 目标143.93 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.42→95.88, 止盈144.09→143.93 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.47 弱撑:93.55 弱压:102.13 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.88 | 目标143.93 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.24 | 目标139.71 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.88→93.24, 止盈143.93→139.71 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.45 弱撑:93.55 弱压:102.1 强压:13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.24 | 目标139.71 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.0 | 目标139.68 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.24→93.0, 止盈139.71→139.68 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.42 弱撑:93.55 弱压:102.03 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.0 | 目标139.68 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.19 | 目标139.77 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.0→93.19, 止盈139.68→139.77 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.5 弱撑:93.55 弱压:102.2 强压:137", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.19 | 目标139.77 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.29 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.19→92.56, 止盈139.77→139.29 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.03 弱撑:93.55 弱压:101.27 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.29 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.36 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈139.29→139.36 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.1 弱撑:93.55 弱压:101.4 强压:137", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.36 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.52 | 目标139.87 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.56→93.52, 止盈139.36→139.87 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.6 弱撑:93.55 弱压:102.4 强压:137", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.52 | 目标139.87 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.94 | 目标140.02 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.52→93.94, 止盈139.87→140.02 | 形态:带上影阳线/neutral 量价:数据不足 强撑:60.75 弱撑:93.55 弱压:102.7 强压:137.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.94 | 目标140.02 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.39 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.94→92.56, 止盈140.02→139.39 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.13 弱撑:93.55 弱压:101.47 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.39 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.63 | 目标139.54 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.56→92.63, 止盈139.39→139.54 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.28 弱撑:93.55 弱压:101.77 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.63 | 目标139.54 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.29 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.63→92.56, 止盈139.54→139.29 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.03 弱撑:93.55 弱压:101.27 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.29 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.46 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈139.29→139.46 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:60.2 弱撑:93.55 弱压:101.6 强压:137", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.46 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.16 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈139.46→139.16 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.9 弱撑:93.55 弱压:101.0 强压:137", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.16 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.0 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈139.16→139.0 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.75 弱撑:93.55 弱压:100.7 强压:13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.0 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.93 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈139.0→138.93 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.68 弱撑:93.55 弱压:100.57 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.93 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.52 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈138.93→138.52 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.27 弱撑:93.55 弱压:100.13 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.52 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.54 | 目标138.47 | 买入区93.53~98.21 | 信号:持有", + "reason": "技术面重评: 止损92.56→92.54, 止盈138.52→138.47 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.22 弱撑:93.53 弱压:100.63 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.54 | 目标138.47 | 买入区93.53~98.21 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损91.62 | 目标137.99 | 买入区92.6~97.23 | 信号:持有", + "reason": "技术面重评: 止损92.54→91.62, 止盈138.47→137.99 | 形态:带上影阴线/neutral 量价:数据不足 强撑:58.75 弱撑:92.6 弱压:99.85 强压:135.95", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利良好 | 短炒强趋势持 | 止损91.62 | 目标137.99 | 买入区92.6~97.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.15 | 目标142.11 | 买入区92.57~97.2 | 信号:持有", + "reason": "技术面重评: 止损91.62→92.15, 止盈137.99→142.11 | 形态:带上影阴线/neutral 量价:数据不足 强撑:58.73 弱撑:92.57 弱压:99.82 强压:135.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.15 | 目标142.11 | 买入区92.57~97.2 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.31 | 目标142.51 | 买入区93.33~98.0 | 信号:持有", + "reason": "技术面重评: 止损92.15→93.31, 止盈142.11→142.51 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.12 弱撑:93.33 弱压:100.58 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.31 | 目标142.51 | 买入区93.33~98.0 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.93 | 目标142.44 | 买入区93.2~97.86 | 信号:持有", + "reason": "技术面重评: 止损93.31→92.93, 止盈142.51→142.44 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.05 弱撑:93.2 弱压:100.45 强压:13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.93 | 目标142.44 | 买入区93.2~97.86 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损94.14 | 目标142.79 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.93→94.14, 止盈142.44→142.79 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.38 弱撑:93.55 弱压:101.12 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利良好 | 短炒强趋势持 | 止损94.14 | 目标142.79 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损94.33 | 目标142.94 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损94.14→94.33, 止盈142.79→142.94 | 形态:十字星/neutral 量价:数据不足 强撑:59.53 弱撑:93.55 弱压:101.42 强压:136.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利良好 | 短炒强趋势持 | 止损94.33 | 目标142.94 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.01 | 目标143.07 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损94.33→95.01, 止盈142.94→143.07 | 形态:十字星/neutral 量价:数据不足 强撑:59.65 弱撑:93.55 弱压:101.65 强压:136.85", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.01 | 目标143.07 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.8 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.01→92.56, 止盈143.07→138.8 | 形态:十字星/neutral 量价:数据不足 强撑:59.55 弱撑:93.55 弱压:101.45 强压:136.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.8 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.72 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈138.8→138.72 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.47 弱撑:93.55 弱压:101.28 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.72 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.68 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈138.72→138.68 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:59.43 弱撑:93.55 弱压:101.22 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.68 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.97 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈138.68→138.97 | 形态:十字星/neutral 量价:数据不足 强撑:59.72 弱撑:93.55 弱压:101.78 强压:136.92", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标138.97 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.06 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止盈138.97→139.06 | 形态:长影星线/neutral 量价:数据不足 强撑:59.8 弱撑:93.55 弱压:101.95 强压:137.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.56 | 目标139.06 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.58 | 目标139.14 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.56→92.58, 止盈139.06→139.14 | 形态:长影星线/neutral 量价:数据不足 强撑:59.88 弱撑:93.55 弱压:102.12 强压:137.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.58 | 目标139.14 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.78 | 目标139.21 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.58→92.78, 止盈139.14→139.21 | 形态:长影星线/neutral 量价:数据不足 强撑:59.95 弱撑:93.55 弱压:102.25 强压:137.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.78 | 目标139.21 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.95 | 目标139.28 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.78→92.95, 止盈139.21→139.28 | 形态:长影星线/neutral 量价:数据不足 强撑:60.02 弱撑:93.55 弱压:102.38 强压:137.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.95 | 目标139.28 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损92.87 | 目标139.24 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.95→92.87, 止盈139.28→139.24 | 形态:长影星线/neutral 量价:数据不足 强撑:59.98 弱撑:93.55 弱压:102.32 强压:137.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损92.87 | 目标139.24 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.0 | 目标141.35 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损92.87→93.0, 止盈139.24→141.35 | 形态:长影星线/neutral 量价:数据不足 强撑:60.03 弱撑:93.55 弱压:102.42 强压:137.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.0 | 目标141.35 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损93.57 | 目标141.55 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.0→93.57, 止盈141.35→141.55 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:60.23 弱撑:93.55 弱压:102.82 强压:13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利良好 | 短炒强趋势持 | 止损93.57 | 目标141.55 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.32 | 目标145.8 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损93.57→96.32, 止盈141.55→145.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:60.23 弱撑:93.55 弱压:102.82 强压:13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.32 | 目标145.8 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损97.73 | 目标146.32 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.32→97.73, 止盈145.8→146.32 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.72 弱撑:93.55 弱压:103.78 强压:137.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利良好 | 短炒强趋势持 | 止损97.73 | 目标146.32 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损99.08 | 目标147.91 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损97.73→99.08, 止盈146.32→147.91 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.62 弱撑:93.55 弱压:105.18 强压:139.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利良好 | 短炒强趋势持 | 止损99.08 | 目标147.91 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损99.56 | 目标149.43 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损99.08→99.56, 止盈147.91→149.43 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.45 弱撑:93.55 弱压:106.45 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利良好 | 短炒强趋势持 | 止损99.56 | 目标149.43 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损96.06 | 目标144.43 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损99.56→96.06, 止盈149.43→144.43 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.82 弱撑:93.55 弱压:105.18 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利良好 | 短炒强趋势持 | 止损96.06 | 目标144.43 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.31 | 目标144.25 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.06→95.31, 止盈144.43→144.25 | 形态:带上影阳线/neutral 量价:数据不足 强撑:59.65 弱撑:93.55 弱压:104.85 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.31 | 目标144.25 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.12 | 目标144.28 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.31→95.12, 止盈144.25→144.28 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.68 弱撑:93.55 弱压:104.92 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.12 | 目标144.28 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.31 | 目标144.59 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.12→95.31, 止盈144.28→144.59 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.98 弱撑:93.55 弱压:105.52 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.31 | 目标144.59 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.4 | 目标148.79 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.31→98.4, 止盈144.59→148.79 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.85 弱撑:93.55 弱压:105.25 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.4 | 目标148.79 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.01 | 目标148.68 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.4→98.01, 止盈148.79→148.68 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.75 弱撑:93.55 弱压:105.05 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.01 | 目标148.68 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损97.73 | 目标148.65 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.01→97.73, 止盈148.68→148.65 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.72 弱撑:93.55 弱压:104.98 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利良好 | 短炒强趋势持 | 止损97.73 | 目标148.65 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.89 | 目标149.0 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损97.73→98.89, 止盈148.65→149.0 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.05 弱撑:93.55 弱压:105.65 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.89 | 目标149.0 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.5 | 目标148.87 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.89→98.5, 止盈149.0→148.87 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.92 弱撑:93.55 弱压:105.38 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.5 | 目标148.87 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.78 | 目标144.56 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.5→95.78, 止盈148.87→144.56 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.95 弱撑:93.55 弱压:105.45 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.78 | 目标144.56 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.59 | 目标144.49 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.78→95.59, 止盈144.56→144.49 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.88 弱撑:93.55 弱压:105.32 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.59 | 目标144.49 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.5 | 目标144.43 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.59→95.5, 止盈144.49→144.43 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.82 弱撑:93.55 弱压:105.18 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.5 | 目标144.43 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.68 | 目标144.63 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.5→95.68, 止盈144.43→144.63 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.02 弱撑:93.55 弱压:105.58 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.68 | 目标144.63 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损95.87 | 目标144.56 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.68→95.87, 止盈144.63→144.56 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.95 弱撑:93.55 弱压:105.45 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损95.87 | 目标144.56 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.69 | 目标149.11 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损95.87→98.69, 止盈144.56→149.11 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.15 弱撑:93.55 弱压:105.85 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.69 | 目标149.11 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.89 | 目标148.97 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.69→98.89, 止盈149.11→148.97 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.02 弱撑:93.55 弱压:105.58 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.89 | 目标148.97 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损99.18 | 目标149.0 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.89→99.18, 止盈148.97→149.0 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.05 弱撑:93.55 弱压:105.65 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | 短炒强趋势持 | 止损99.18 | 目标149.0 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.89 | 目标149.0 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损99.18→98.89 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.05 弱撑:93.55 弱压:105.65 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.89 | 目标149.0 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损98.69 | 目标148.79 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.89→98.69, 止盈149.0→148.79 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.85 弱撑:93.55 弱压:105.25 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损98.69 | 目标148.79 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 止损98.4 | 目标148.79 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.69→98.4 | 形态:带下影阳线/bullish 量价:数据不足 强撑:59.85 弱撑:93.55 弱压:105.25 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "盈利良好 | 止损98.4 | 目标148.79 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 止损96.25 | 目标144.77 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损98.4→96.25, 止盈148.79→144.77 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.15 弱撑:93.55 弱压:105.85 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | 止损96.25 | 目标144.77 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 止损96.81 | 目标145.0 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.25→96.81, 止盈144.77→145.0 | 形态:带下影阳线/bullish 量价:数据不足 强撑:60.38 弱撑:93.55 弱压:106.32 强压:140.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | 止损96.81 | 目标145.0 | 买入区93.55~98.23 | 信号:持有", + "new_action": "盈利良好 | 止损100.82 | 目标154.65 | 买入区93.55~98.23 | 信号:持有", + "reason": "技术面重评: 止损96.81→100.82, 止盈145.0→154.65 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:58.38 弱撑:93.55 弱压:109.32 强压:145", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 90.51, - "entry_zone": "87.25~91.61", - "take_profit_zone": "0~134.87" - } + ] }, { "code": "02202", "name": "万科企业", - "price": 2.31, - "cost": 4.68, + "price": 2.24, + "cost": 4.66, "shares": 19700, "avg_price": 0, - "action": "深套持有 | 深套持有 | 止损1.75 | 目标2.52 | 买入区2.08~2.43 | 信号:持有", - "stop_loss": 1.75, - "entry_low": 2.08, - "entry_high": 2.43, - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.96 弱撑:2.26 弱压:2.4 强压:2.76", + "action": "深套持有 | 深套持有 | 止损1.64 | 目标2.7 | 买入区2.02~2.35 | 信号:持有", + "stop_loss": 1.64, + "entry_low": 2.02, + "entry_high": 2.35, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.76 弱撑:2.19 弱压:2.31 强压:2.76", "timing_signal": "持有", - "rr_ratio": 1.29, + "rr_ratio": 1.08, "status": "updated", "note": "深套持有", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业房地产大跌-3.1%，收紧止损 | 大盘仅13%个股上涨", + "sector_context": "行业房地产下跌-1.3%，适度防御 | 大盘仅11%个股上涨", "stock_category": "深套", "position_advice": "不补不割", "time_horizon": "长期", + "trigger": { + "stop_loss": 1.64, + "entry_zone": "2.02~2.35", + "take_profit_zone": "0~2.7" + }, "created_at": "2026-06-18 17:15", - "take_profit": 2.52, - "updated_reason": "技术面重评: 止损1.77→1.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.96 弱撑:2.26 弱压:2.4 强压:2.76", + "take_profit": 2.7, + "updated_reason": "技术面重评: 止损1.63→1.64, 止盈2.69→2.7 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.76 弱撑:2.19 弱压:2.31 强压:2.76", "changelog": [ { "date": "2026-06-18 11:31", @@ -1905,40 +7506,404 @@ "new_action": "深套持有 | 深套持有 | 止损1.75 | 目标2.52 | 买入区2.08~2.43 | 信号:持有", "reason": "技术面重评: 止损1.77→1.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.96 弱撑:2.26 弱压:2.4 强压:2.76", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "深套持有 | 深套持有 | 止损1.75 | 目标2.52 | 买入区2.08~2.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.9 | 目标0 | 买入区2.08~2.43 | 信号:持有", + "reason": "技术面重评: 止损1.75→1.9 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "深套持有 | 深套持有 | 止损1.9 | 目标0 | 买入区2.08~2.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.85 | 目标0 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 止损1.9→1.85 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:20", + "old_action": "深套持有 | 深套持有 | 止损1.85 | 目标0 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.9 | 目标0 | 买入区2.08~2.43 | 信号:持有", + "reason": "技术面重评: 止损1.85→1.9 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "深套持有 | 深套持有 | 止损1.9 | 目标0 | 买入区2.08~2.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.75 | 目标0 | 买入区2.08~2.43 | 信号:持有", + "reason": "技术面重评: 止损1.9→1.75 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "深套持有 | 深套持有 | 止损1.75 | 目标0 | 买入区2.08~2.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.7 | 目标2.48 | 买入区2.08~2.43 | 信号:持有", + "reason": "技术面重评: 止损1.75→1.7 | 形态:平盘/neutral 量价:数据不足 强撑:1.91 弱撑:2.31 弱压:2.31 强压:2.71", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "深套持有 | 深套持有 | 止损1.7 | 目标2.48 | 买入区2.08~2.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.48 | 买入区2.07~2.42 | 信号:持有", + "reason": "技术面重评: 止损1.7→1.68 | 形态:带上影阴线/bearish 量价:数据不足 强撑:1.88 弱撑:2.29 弱压:2.32 强压:2.72", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.48 | 买入区2.07~2.42 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.48 | 买入区2.08~2.43 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.48 | 买入区2.08~2.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.48 | 买入区2.07~2.42 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.48 | 买入区2.07~2.42 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.65 | 目标2.49 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 止损1.68→1.65, 止盈2.48→2.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.85 弱撑:2.25 弱压:2.31 强压:2.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "深套持有 | 深套持有 | 止损1.65 | 目标2.49 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 止损1.65→1.63 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.83 弱撑:2.25 弱压:2.31 强压:2.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.49 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.62 | 目标2.5 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 止损1.63→1.62, 止盈2.49→2.5 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.82 弱撑:2.23 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "深套持有 | 深套持有 | 止损1.62 | 目标2.5 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.69 | 目标2.63 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 止损1.62→1.69, 止盈2.5→2.63 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.81 弱撑:2.23 弱压:2.31 强压:2.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "深套持有 | 深套持有 | 止损1.69 | 目标2.63 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.69→1.66, 止盈2.63→2.64 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.78 弱撑:2.21 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:22", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.01~2.34 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:26", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.01~2.34 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.66→1.67, 止盈2.64→2.65 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.79 弱撑:2.21 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.66, 止盈2.65→2.64 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.78 弱撑:2.21 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.64 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 止损1.66→1.67, 止盈2.64→2.65 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.79 弱撑:2.22 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.75 | 目标2.8 | 买入区2.06~2.4 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.75, 止盈2.65→2.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.8 弱撑:2.24 弱压:2.33 强压:2.76", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "深套持有 | 深套持有 | 止损1.75 | 目标2.8 | 买入区2.06~2.4 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.61 | 目标2.52 | 买入区2.07~2.42 | 信号:持有", + "reason": "技术面重评: 止损1.75→1.61, 止盈2.8→2.52 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:1.8 弱撑:2.25 弱压:2.34 强压:2.76", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "深套持有 | 深套持有 | 止损1.61 | 目标2.52 | 买入区2.07~2.42 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.61 | 目标2.52 | 买入区2.06~2.4 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "深套持有 | 深套持有 | 止损1.61 | 目标2.52 | 买入区2.06~2.4 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.61 | 目标2.52 | 买入区2.05~2.39 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "深套持有 | 深套持有 | 止损1.61 | 目标2.52 | 买入区2.05~2.39 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.66 | 买入区2.05~2.39 | 信号:持有", + "reason": "技术面重评: 止损1.61→1.68, 止盈2.52→2.66 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.8 弱撑:2.23 弱压:2.32 强压:2.76", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.66 | 买入区2.05~2.39 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 止损1.68→1.67, 止盈2.66→2.65 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.79 弱撑:2.23 弱压:2.32 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.66 | 买入区2.05~2.39 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.68, 止盈2.65→2.66 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.8 弱撑:2.23 弱压:2.32 强压:2.76", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "深套持有 | 深套持有 | 止损1.68 | 目标2.66 | 买入区2.05~2.39 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 止损1.68→1.67, 止盈2.66→2.65 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.79 弱撑:2.23 弱压:2.32 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.65 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 止盈2.65→2.69 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.79 弱撑:2.21 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.6 | 目标2.55 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.6, 止盈2.69→2.55 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.79 弱撑:2.22 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "深套持有 | 深套持有 | 止损1.6 | 目标2.55 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.6 | 目标2.55 | 买入区2.04~2.38 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "深套持有 | 深套持有 | 止损1.6 | 目标2.55 | 买入区2.04~2.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.74 | 目标2.83 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 止损1.6→1.74, 止盈2.55→2.83 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.79 弱撑:2.22 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "深套持有 | 深套持有 | 止损1.74 | 目标2.83 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.74 | 目标2.83 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "深套持有 | 深套持有 | 止损1.74 | 目标2.83 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.74 | 目标2.83 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "深套持有 | 深套持有 | 止损1.74 | 目标2.83 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 止损1.74→1.67, 止盈2.83→2.69 | 形态:带下影阴线/neutral 量价:数据不足 强撑:1.79 弱撑:2.22 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.03~2.37 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.03~2.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.68 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.66, 止盈2.69→2.68 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.78 弱撑:2.21 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.68 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 止损1.66→1.67, 止盈2.68→2.69 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.79 弱撑:2.21 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.68 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.66, 止盈2.69→2.68 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.78 弱撑:2.21 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:56", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.68 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "reason": "技术面重评: 止损1.66→1.67, 止盈2.68→2.69 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.79 弱撑:2.21 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损1.67 | 目标2.69 | 买入区2.02~2.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.59 | 目标2.54 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.67→1.59, 止盈2.69→2.54 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.78 弱撑:2.21 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:24", + "old_action": "深套持有 | 深套持有 | 止损1.59 | 目标2.54 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.68 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.59→1.66, 止盈2.54→2.68 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.78 弱撑:2.21 弱压:2.31 强压:2.74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "深套持有 | 深套持有 | 止损1.66 | 目标2.68 | 买入区2.02~2.35 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.65 | 目标2.69 | 买入区2.01~2.34 | 信号:持有", + "reason": "技术面重评: 止损1.66→1.65, 止盈2.68→2.69 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.77 弱撑:2.19 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "深套持有 | 深套持有 | 止损1.65 | 目标2.69 | 买入区2.01~2.34 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.69 | 买入区2.01~2.34 | 信号:持有", + "reason": "技术面重评: 止损1.65→1.63 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.75 弱撑:2.19 弱压:2.31 强压:2.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "深套持有 | 深套持有 | 止损1.63 | 目标2.69 | 买入区2.01~2.34 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损1.64 | 目标2.7 | 买入区2.02~2.35 | 信号:持有", + "reason": "技术面重评: 止损1.63→1.64, 止盈2.69→2.7 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.76 弱撑:2.19 弱压:2.31 强压:2.76", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 1.75, - "entry_zone": "2.08~2.43", - "take_profit_zone": "0~2.52" - } + ] }, { "code": "02318", "name": "中国平安", - "price": 52.85, - "cost": 54.82, - "shares": 500, + "price": 51.45, + "cost": 0, + "shares": 0, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", - "stop_loss": 53.3, - "entry_low": 53.85, - "entry_high": 56.05, - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:46.57 弱撑:52.13 弱压:53.73 强压:59.47", - "timing_signal": "持有", - "rr_ratio": 14.89, + "action": "盈利持有 | 止损参考50.05 | 买入区50.57~52.63 | 信号:关注", + "stop_loss": 50.05, + "entry_low": 50.57, + "entry_high": 52.63, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:44.18 弱撑:50.92 弱压:52.85 强压:59.28", + "timing_signal": "关注", + "rr_ratio": 5.62, "status": "manual", - "note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", - "type": "持仓策略", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", + "type": "自选策略", "source": "manual", - "sector_context": "行业保险下跌-1.6%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业保险上涨+2.2%，正常 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 50.05, + "entry_zone": "50.57~52.63", + "take_profit_zone": "0~59.32" + }, "created_at": "2026-06-18 17:15", - "take_profit": 60.72, + "take_profit": 59.32, "changelog": [ { "date": "2026-06-18 11:31", @@ -2065,41 +8030,131 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", "reason": "技术面重评: 策略文字调整", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:持有", + "new_action": "盈利持有 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:关注", + "reason": "技术信号变化: 关注: 策略文字调整", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 止损53.3 | 目标59.37 | 买入区51.13~53.25 | 信号:关注", + "new_action": "盈利持有 | 止损参考53.3 | 买入区51.13~53.25 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标59.33 | 止损50.05 | 买入区50.57~52.63 | 信号:关注", + "new_action": "盈利持有 | 止损参考50.05 | 买入区50.57~52.63 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标59.32 | 止损50.05 | 买入区50.57~52.63 | 信号:关注", + "new_action": "盈利持有 | 止损参考50.05 | 买入区50.57~52.63 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 53.3, - "entry_zone": "53.85~56.05", - "take_profit_zone": "0~60.72" - } + ] }, { "code": "02359", "name": "药明康德", - "price": 141.7, + "price": 145.2, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标163.23 | 止损126.88 | 买入区138.87~143.77 | 信号:买入", - "stop_loss": 126.88, - "entry_low": 138.87, - "entry_high": 143.77, - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:115.43 弱撑:130.8 弱压:147.37 强压:163.23", - "timing_signal": "买入", - "rr_ratio": 1.98, + "action": "盈利持有 | 目标172.43 | 止损136.16 | 买入区142.3~148.1", + "stop_loss": 136.16, + "entry_low": 142.3, + "entry_high": 148.1, + "tech_snapshot": "形态:带上影阳线/neutral 量价:数据不足 强撑:116.83 弱撑:140.37 弱压:149.47 强压:172.43", + "timing_signal": "信号不充分", + "rr_ratio": 5.64, "status": "updated", - "note": "⚠️盈亏比偏低(1:2.0)，谨慎买入", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业医疗服务+0.5%，中性 | 大盘仅13%个股上涨", - "stock_category": "中长线", - "position_advice": "正常配置", - "time_horizon": "数月~1年", + "sector_context": "行业医疗服务-0.9%，中性 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 136.16, + "entry_zone": "142.3~148.1", + "take_profit_zone": "0~172.43" + }, "created_at": "2026-06-24 14:24", - "take_profit": 163.23, - "updated_reason": "技术面重评: 止损133.22→126.88 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:115.43 弱撑:130.8 弱压:147.37 强压:16", + "take_profit": 172.43, "changelog": [ { "date": "2026-06-24 14:24", @@ -2121,41 +8176,559 @@ "new_action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标163.23 | 止损126.88 | 买入区138.87~143.77 | 信号:买入", "reason": "技术面重评: 止损133.22→126.88 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:115.43 弱撑:130.8 弱压:147.37 强压:16", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标163.23 | 止损126.88 | 买入区138.87~143.77 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损122.92 | 买入区129.36~134.64", + "reason": "价格变动(141.7→132.0): 止损126.88→122.92 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(141.7→132.0)" + }, + { + "date": "2026-06-25 09:20", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损122.92 | 买入区129.36~134.64", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损123.85 | 买入区130.34~135.66", + "reason": "技术面重评: 止损122.92→123.85 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损123.85 | 买入区130.34~135.66", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损117.8 | 买入区134.75~140.25", + "reason": "价格变动(133.0→137.5): 止损123.85→117.8 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(133.0→137.5)" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损117.8 | 买入区134.75~140.25", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损118.91 | 买入区136.02~141.58", + "reason": "技术面重评: 止损117.8→118.91 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损118.91 | 买入区136.02~141.58", + "new_action": "盈利持有 | 目标164.7 | 止损121.88 | 买入区137.98~143.62 | 信号:关注", + "reason": "技术信号变化: 关注: 止损118.91→121.88 | 形态:平盘/neutral 量价:数据不足 强撑:116.9 弱撑:140.8 弱压:141.7 强压:164.7", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | 目标164.7 | 止损121.88 | 买入区137.98~143.62 | 信号:关注", + "new_action": "盈利持有 | 目标164.97 | 止损122.57 | 买入区138.77~144.43 | 信号:买入", + "reason": "技术信号变化: 买入: 止损121.88→122.57 | 形态:带下影阳线/bullish 量价:数据不足 强撑:117.17 弱撑:140.33 弱压:142.33 强压:16", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标164.97 | 止损122.57 | 买入区138.77~144.43 | 信号:买入", + "new_action": "盈利持有 | 目标166.27 | 止损124.21 | 买入区140.63~146.37 | 信号:买入", + "reason": "技术面重评: 止损122.57→124.21 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.47 弱撑:141.03 弱压:144.93 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标166.27 | 止损124.21 | 买入区140.63~146.37 | 信号:买入", + "new_action": "盈利持有 | 目标167.23 | 止损125.52 | 买入区142.1~147.9 | 信号:买入", + "reason": "技术面重评: 止损124.21→125.52 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:119.03 弱撑:141.07 弱压:146.47 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标167.23 | 止损125.52 | 买入区142.1~147.9 | 信号:买入", + "new_action": "盈利持有 | 目标167.1 | 止损124.65 | 买入区141.12~146.88 | 信号:买入", + "reason": "技术面重评: 止损125.52→124.65 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.9 弱撑:140.8 弱压:146.2 强压:167.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标167.1 | 止损124.65 | 买入区141.12~146.88 | 信号:买入", + "new_action": "盈利持有 | 目标167.03 | 止损124.56 | 买入区141.02~146.78 | 信号:买入", + "reason": "技术面重评: 止损124.65→124.56 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.83 弱撑:140.67 弱压:146.07 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标166.43 | 止损139.47 | 买入区141.02~146.78", + "new_action": "盈利持有 | 目标166.5 | 止损123.09 | 买入区139.36~145.04 | 信号:关注", + "reason": "技术信号变化: 关注: 止损139.47→123.09 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:118.3 弱撑:139.6 弱压:145.0 强压:16", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标166.5 | 止损123.09 | 买入区139.36~145.04 | 信号:关注", + "new_action": "盈利持有 | 目标166.6 | 止损123.35 | 买入区139.65~145.35 | 信号:关注", + "reason": "技术面重评: 止损123.09→123.35 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.4 弱撑:139.8 弱压:145.2 强压:166.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标166.6 | 止损123.35 | 买入区139.65~145.35 | 信号:关注", + "new_action": "盈利持有 | 目标166.67 | 止损123.53 | 买入区139.85~145.55 | 信号:关注", + "reason": "技术面重评: 止损123.35→123.53 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.47 弱撑:139.93 弱压:145.33 强压:16", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标166.67 | 止损123.53 | 买入区139.85~145.55 | 信号:关注", + "new_action": "盈利持有 | 目标166.9 | 止损124.13 | 买入区140.53~146.27", + "reason": "技术信号变化: 信号不充分: 止损123.53→124.13 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.7 弱撑:140.4 弱压:145.8 强压:166.9", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标166.9 | 止损124.13 | 买入区140.53~146.27", + "new_action": "盈利持有 | 目标167.3 | 止损124.82 | 买入区141.32~147.08 | 信号:买入", + "reason": "技术信号变化: 买入: 止损124.13→124.82 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:119.1 弱撑:141.2 弱压:146.6 强压:167.", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标167.3 | 止损124.82 | 买入区141.32~147.08 | 信号:买入", + "new_action": "盈利持有 | 目标167.23 | 止损124.3 | 买入区140.73~146.47", + "reason": "技术信号变化: 信号不充分: 止损124.82→124.3 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.63 弱撑:140.47 弱压:146.07 强压:16", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标167.23 | 止损124.3 | 买入区140.73~146.47", + "new_action": "盈利持有 | 目标167.27 | 止损124.3 | 买入区140.73~146.47", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利持有 | 目标167.27 | 止损124.3 | 买入区140.73~146.47", + "new_action": "盈利持有 | 目标167.1 | 止损124.04 | 买入区140.43~146.17", + "reason": "技术面重评: 止损124.3→124.04 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.5 弱撑:140.2 弱压:145.8 强压:167.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标167.1 | 止损124.04 | 买入区140.43~146.17", + "new_action": "盈利持有 | 目标167.27 | 止损124.39 | 买入区140.83~146.57", + "reason": "技术面重评: 止损124.04→124.39 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.67 弱撑:140.53 弱压:146.13 强压:16", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | 目标167.27 | 止损124.39 | 买入区140.83~146.57", + "new_action": "盈利持有 | 目标167.2 | 止损124.21 | 买入区140.63~146.37", + "reason": "技术面重评: 止损124.39→124.21 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.6 弱撑:140.4 弱压:146.0 强压:167.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标167.2 | 止损124.21 | 买入区140.63~146.37", + "new_action": "盈利持有 | 目标167.23 | 止损124.48 | 买入区140.92~146.68", + "reason": "技术面重评: 止损124.21→124.48 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.63 弱撑:140.47 弱压:146.07 强压:16", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标167.23 | 止损124.48 | 买入区140.92~146.68", + "new_action": "盈利持有 | 目标167.1 | 止损124.04 | 买入区140.43~146.17", + "reason": "技术面重评: 止损124.48→124.04 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.5 弱撑:140.2 弱压:145.8 强压:167.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标167.17 | 止损139.0 | 买入区140.43~146.17", + "new_action": "盈利持有 | 目标167.33 | 止损124.48 | 买入区140.92~146.68 | 信号:买入", + "reason": "技术信号变化: 买入: 止损139.0→124.48 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.73 弱撑:140.67 弱压:146.27 强压:1", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标167.33 | 止损124.48 | 买入区140.92~146.68 | 信号:买入", + "new_action": "盈利持有 | 目标167.4 | 止损124.82 | 买入区141.32~147.08 | 信号:买入", + "reason": "技术面重评: 止损124.48→124.82 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.8 弱撑:140.8 弱压:146.4 强压:167.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标167.4 | 止损124.82 | 买入区141.32~147.08 | 信号:买入", + "new_action": "盈利持有 | 目标167.37 | 止损130.07 | 买入区141.12~146.88 | 信号:买入", + "reason": "技术面重评: 止损124.82→130.07 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.77 弱撑:140.73 弱压:146.33 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标167.37 | 止损130.07 | 买入区141.12~146.88 | 信号:买入", + "new_action": "盈利持有 | 目标167.37 | 止损130.16 | 买入区141.22~146.98 | 信号:买入", + "reason": "技术面重评: 止损130.07→130.16 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.77 弱撑:140.73 弱压:146.33 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标167.37 | 止损130.16 | 买入区141.22~146.98 | 信号:买入", + "new_action": "盈利持有 | 目标167.17 | 止损129.61 | 买入区140.63~146.37", + "reason": "技术信号变化: 信号不充分: 止损130.16→129.61 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.57 弱撑:140.33 弱压:145.93 强压:16", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标167.17 | 止损129.61 | 买入区140.63~146.37", + "new_action": "盈利持有 | 目标167.2 | 止损129.61 | 买入区140.63~146.37", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标167.2 | 止损129.61 | 买入区140.63~146.37", + "new_action": "盈利持有 | 目标167.1 | 止损129.53 | 买入区140.53~146.27", + "reason": "技术面重评: 止损129.61→129.53 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.5 弱撑:140.2 弱压:145.8 强压:167.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标167.1 | 止损129.53 | 买入区140.53~146.27", + "new_action": "盈利持有 | 目标167.0 | 止损128.99 | 买入区139.94~145.66", + "reason": "技术面重评: 止损129.53→128.99 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.4 弱撑:140.0 弱压:145.6 强压:167.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标167.0 | 止损128.99 | 买入区139.94~145.66", + "new_action": "盈利持有 | 目标167.23 | 止损129.89 | 买入区140.92~146.68", + "reason": "技术面重评: 止损128.99→129.89 | 形态:带上影阳线/neutral 量价:数据不足 强撑:118.63 弱撑:140.47 弱压:146.07 强压:16", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标167.23 | 止损129.89 | 买入区140.92~146.68", + "new_action": "盈利持有 | 目标167.33 | 止损129.8 | 买入区140.83~146.57 | 信号:买入", + "reason": "技术信号变化: 买入: 止损129.89→129.8 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.73 弱撑:140.67 弱压:146.27 强压:1", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标167.33 | 止损129.8 | 买入区140.83~146.57 | 信号:买入", + "new_action": "盈利持有 | 目标167.4 | 止损129.98 | 买入区141.02~146.78 | 信号:买入", + "reason": "技术面重评: 止损129.8→129.98 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.8 弱撑:140.8 弱压:146.4 强压:167.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标167.4 | 止损129.98 | 买入区141.02~146.78 | 信号:买入", + "new_action": "盈利持有 | 目标167.4 | 止损124.74 | 买入区141.22~146.98 | 信号:买入", + "reason": "技术面重评: 止损129.98→124.74 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.8 弱撑:140.8 弱压:146.4 强压:167.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标167.4 | 止损124.74 | 买入区141.22~146.98 | 信号:买入", + "new_action": "盈利持有 | 目标167.63 | 止损125.35 | 买入区141.9~147.7 | 信号:买入", + "reason": "技术面重评: 止损124.74→125.35 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:119.03 弱撑:141.27 弱压:146.87 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标167.63 | 止损125.35 | 买入区141.9~147.7 | 信号:买入", + "new_action": "盈利持有 | 目标167.73 | 止损125.35 | 买入区141.9~147.7 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标167.73 | 止损125.35 | 买入区141.9~147.7 | 信号:买入", + "new_action": "盈利持有 | 目标169.5 | 止损126.29 | 买入区142.98~148.82 | 信号:买入", + "reason": "技术面重评: 止损125.35→126.29 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.9 弱撑:141.7 弱压:148.6 强压:169.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标169.5 | 止损126.29 | 买入区142.98~148.82 | 信号:买入", + "new_action": "盈利持有 | 目标170.33 | 止损126.45 | 买入区143.86~149.74 | 信号:买入", + "reason": "技术面重评: 止损126.29→126.45 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.73 弱撑:141.7 弱压:149.27 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标170.33 | 止损126.45 | 买入区143.86~149.74 | 信号:买入", + "new_action": "盈利持有 | 目标172.23 | 止损126.45 | 买入区144.06~149.94 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标172.23 | 止损126.45 | 买入区144.06~149.94 | 信号:买入", + "new_action": "盈利持有 | 目标172.53 | 止损131.95 | 买入区144.84~150.76 | 信号:买入", + "reason": "技术面重评: 止损126.45→131.95 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.93 弱撑:141.7 弱压:150.67 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标172.53 | 止损131.95 | 买入区144.84~150.76 | 信号:买入", + "new_action": "盈利持有 | 目标172.73 | 止损131.95 | 买入区144.94~150.86 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标172.73 | 止损131.95 | 买入区144.94~150.86 | 信号:买入", + "new_action": "盈利持有 | 目标173.23 | 止损137.45 | 买入区145.33~151.27 | 信号:买入", + "reason": "技术面重评: 止损131.95→137.45 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:118.03 弱撑:141.7 弱压:151.47 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标173.23 | 止损137.45 | 买入区145.33~151.27 | 信号:买入", + "new_action": "盈利持有 | 目标173.13 | 止损137.45 | 买入区144.94~150.86 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "盈利持有 | 目标173.13 | 止损137.45 | 买入区144.94~150.86 | 信号:买入", + "new_action": "盈利持有 | 目标173.4 | 止损137.45 | 买入区145.43~151.37 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利持有 | 目标173.4 | 止损137.45 | 买入区145.43~151.37 | 信号:买入", + "new_action": "盈利持有 | 目标173.03 | 止损137.32 | 买入区144.06~149.94 | 信号:买入", + "reason": "技术面重评: 止损137.45→137.32 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.43 弱撑:141.57 弱压:150.67 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利持有 | 目标173.03 | 止损137.32 | 买入区144.06~149.94 | 信号:买入", + "new_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.37~149.23 | 信号:买入", + "reason": "技术面重评: 止损137.32→136.87 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.2 弱撑:141.1 弱压:150.2 强压:172.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:53", + "old_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.37~149.23 | 信号:买入", + "new_action": "盈利持有 | 目标172.67 | 止损136.61 | 买入区143.08~148.92", + "reason": "技术信号变化: 信号不充分: 止损136.87→136.61 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.07 弱撑:140.83 弱压:149.93 强压:17", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利持有 | 目标172.67 | 止损136.61 | 买入区143.08~148.92", + "new_action": "盈利持有 | 目标172.43 | 止损136.16 | 买入区142.49~148.31", + "reason": "技术面重评: 止损136.61→136.16 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.83 弱撑:140.37 弱压:149.47 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标172.43 | 止损136.16 | 买入区142.49~148.31", + "new_action": "盈利持有 | 目标172.57 | 止损136.41 | 买入区142.79~148.61", + "reason": "技术面重评: 止损136.16→136.41 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.97 弱撑:140.63 弱压:149.73 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利持有 | 目标172.57 | 止损136.41 | 买入区142.79~148.61", + "new_action": "盈利持有 | 目标172.63 | 止损136.55 | 买入区142.88~148.72", + "reason": "技术面重评: 止损136.41→136.55 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.03 弱撑:140.77 弱压:149.87 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利持有 | 目标172.63 | 止损136.55 | 买入区142.88~148.72", + "new_action": "盈利持有 | 目标172.63 | 止损125.62 | 买入区142.88~148.72", + "reason": "技术面重评: 止损136.55→125.62 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.03 弱撑:140.77 弱压:149.87 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标172.63 | 止损125.62 | 买入区142.88~148.72", + "new_action": "盈利持有 | 目标172.57 | 止损125.5 | 买入区142.88~148.72", + "reason": "技术面重评: 止损125.62→125.5 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.97 弱撑:140.63 弱压:149.73 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标172.57 | 止损125.5 | 买入区142.88~148.72", + "new_action": "盈利持有 | 目标172.6 | 止损125.56 | 买入区142.39~148.21", + "reason": "技术面重评: 止损125.5→125.56 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.0 弱撑:140.7 弱压:149.8 强压:172.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标172.6 | 止损125.56 | 买入区142.39~148.21", + "new_action": "盈利持有 | 目标172.77 | 止损125.86 | 买入区142.69~148.51 | 信号:买入", + "reason": "技术信号变化: 买入: 止损125.56→125.86 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.17 弱撑:141.03 弱压:150.13 强压:1", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标172.77 | 止损125.86 | 买入区142.69~148.51 | 信号:买入", + "new_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.57~149.43 | 信号:买入", + "reason": "技术面重评: 止损125.86→136.87 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.2 弱撑:141.1 弱压:150.2 强压:172.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.57~149.43 | 信号:买入", + "new_action": "盈利持有 | 目标172.83 | 止损136.93 | 买入区143.57~149.43 | 信号:买入", + "reason": "技术面重评: 止损136.87→136.93 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.23 弱撑:141.17 弱压:150.27 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:30", + "old_action": "盈利持有 | 目标172.83 | 止损136.93 | 买入区143.57~149.43 | 信号:买入", + "new_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.47~149.33 | 信号:买入", + "reason": "技术面重评: 止损136.93→136.87 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.2 弱撑:141.1 弱压:150.2 强压:172.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标172.8 | 止损141.1 | 买入区143.47~149.33 | 信号:买入", + "new_action": "盈利持有 | 目标172.73 | 止损136.74 | 买入区143.28~149.12", + "reason": "技术信号变化: 信号不充分: 止损141.1→136.74 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.13 弱撑:140.97 弱压:150.07 强压:17", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标172.73 | 止损136.74 | 买入区143.28~149.12", + "new_action": "盈利持有 | 目标172.7 | 止损136.67 | 买入区143.08~148.92", + "reason": "技术面重评: 止损136.74→136.67 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.1 弱撑:140.9 弱压:150.0 强压:172.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标172.7 | 止损136.67 | 买入区143.08~148.92", + "new_action": "盈利持有 | 目标172.77 | 止损136.8 | 买入区143.47~149.33 | 信号:买入", + "reason": "技术信号变化: 买入: 止损136.67→136.8 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.17 弱撑:141.03 弱压:150.13 强压:1", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标172.77 | 止损136.8 | 买入区143.47~149.33 | 信号:买入", + "new_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.37~149.23 | 信号:买入", + "reason": "技术面重评: 止损136.8→136.87 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.2 弱撑:141.1 弱压:150.2 强压:172.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.37~149.23 | 信号:买入", + "new_action": "盈利持有 | 目标172.73 | 止损136.74 | 买入区143.08~148.92", + "reason": "技术信号变化: 信号不充分: 止损136.87→136.74 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.13 弱撑:140.97 弱压:150.07 强压:17", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利持有 | 目标172.73 | 止损136.74 | 买入区143.08~148.92", + "new_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.37~149.23 | 信号:买入", + "reason": "技术信号变化: 买入: 止损136.74→136.87 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:117.2 弱撑:141.1 弱压:150.2 强压:172.", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 目标172.8 | 止损136.87 | 买入区143.37~149.23 | 信号:买入", + "new_action": "盈利持有 | 目标172.73 | 止损136.74 | 买入区143.37~149.23", + "reason": "技术信号变化: 信号不充分: 止损136.87→136.74 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.13 弱撑:140.97 弱压:150.07 强压:17", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:56", + "old_action": "盈利持有 | 目标172.73 | 止损136.74 | 买入区143.37~149.23", + "new_action": "盈利持有 | 目标172.63 | 止损136.55 | 买入区142.88~148.72", + "reason": "技术面重评: 止损136.74→136.55 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.03 弱撑:140.77 弱压:149.87 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标172.63 | 止损136.55 | 买入区142.88~148.72", + "new_action": "盈利持有 | 目标172.57 | 止损136.41 | 买入区142.69~148.51", + "reason": "技术面重评: 止损136.55→136.41 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.97 弱撑:140.63 弱压:149.73 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标172.57 | 止损140.63 | 买入区142.69~148.51", + "new_action": "盈利持有 | 目标172.53 | 止损130.9 | 买入区142.59~148.41", + "reason": "技术面重评: 止损140.63→130.9 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.93 弱撑:140.57 弱压:149.67 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标172.53 | 止损130.9 | 买入区142.59~148.41", + "new_action": "盈利持有 | 目标172.57 | 止损130.95 | 买入区142.69~148.51", + "reason": "技术面重评: 止损130.9→130.95 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.97 弱撑:140.63 弱压:149.73 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标172.57 | 止损130.95 | 买入区142.69~148.51", + "new_action": "盈利持有 | 目标172.6 | 止损125.56 | 买入区142.79~148.61", + "reason": "技术面重评: 止损130.95→125.56 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.0 弱撑:140.7 弱压:149.8 强压:172.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标172.6 | 止损125.56 | 买入区142.79~148.61", + "new_action": "盈利持有 | 目标172.57 | 止损125.5 | 买入区142.79~148.61", + "reason": "技术面重评: 止损125.56→125.5 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.97 弱撑:140.63 弱压:149.73 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利持有 | 目标172.57 | 止损125.5 | 买入区142.79~148.61", + "new_action": "盈利持有 | 目标172.47 | 止损125.32 | 买入区142.39~148.21", + "reason": "技术面重评: 止损125.5→125.32 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.87 弱撑:140.43 弱压:149.53 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标172.47 | 止损125.32 | 买入区142.39~148.21", + "new_action": "盈利持有 | 目标172.47 | 止损130.77 | 买入区142.69~148.51", + "reason": "技术面重评: 止损125.32→130.77 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.87 弱撑:140.43 弱压:149.53 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标172.63 | 止损140.77 | 买入区142.69~148.51", + "new_action": "盈利持有 | 目标172.7 | 止损131.21 | 买入区143.08~148.92", + "reason": "技术面重评: 止损140.77→131.21 | 形态:带上影阳线/neutral 量价:数据不足 强撑:117.1 弱撑:140.9 弱压:150.0 强压:172.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标172.6 | 止损140.7 | 买入区143.08~148.92", + "new_action": "盈利持有 | 目标172.43 | 止损136.16 | 买入区142.3~148.1", + "reason": "技术面重评: 止损140.7→136.16 | 形态:带上影阳线/neutral 量价:数据不足 强撑:116.83 弱撑:140.37 弱压:149.47 强压:17", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 126.88, - "entry_zone": "138.87~143.77", - "take_profit_zone": "0~163.23" - } + ] }, { "code": "02388", "name": "中银香港", - "price": 46.52, - "cost": 43.79, + "price": 46.32, + "cost": 43.67, "shares": 1000, "avg_price": 0, - "action": "盈利良好 | 止损42.02 | 目标48.59 | 买入区45.75~47.75 | 信号:持有", - "stop_loss": 42.02, - "entry_low": 45.75, - "entry_high": 47.75, - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:42.95 弱撑:45.75 弱压:47.43 强压:50.39", + "action": "盈利良好 | 止损43.58 | 目标51.61 | 买入区45.86~47.52 | 信号:持有", + "stop_loss": 43.58, + "entry_low": 45.86, + "entry_high": 47.52, + "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:42.69 弱撑:45.86 弱压:46.86 强压:50.11", "timing_signal": "持有", - "rr_ratio": 2.76, + "rr_ratio": 2.73, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业银行下跌-2.7%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业银行-0.7%，中性 | 大盘仅11%个股上涨", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2周~3月", + "trigger": { + "stop_loss": 43.58, + "entry_zone": "45.86~47.52", + "take_profit_zone": "0~51.61" + }, "created_at": "2026-06-18 17:15", - "take_profit": 48.59, - "updated_reason": "技术面重评: 止损40.5→42.02, 止盈45.86→48.59 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.95 弱撑:45.75 弱压:47.43 强压:50.39", + "take_profit": 51.61, + "updated_reason": "技术面重评: 止损43.56→43.58, 止盈51.6→51.61 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.69 弱撑:45.86 弱压:46.86 强压:50.11", "changelog": [ { "date": "2026-06-18 11:31", @@ -2324,41 +8897,538 @@ "new_action": "盈利良好 | 止损42.02 | 目标48.59 | 买入区45.75~47.75 | 信号:持有", "reason": "技术面重评: 止损40.5→42.02, 止盈45.86→48.59 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.95 弱撑:45.75 弱压:47.43 强压:50.39", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利良好 | 止损42.02 | 目标48.59 | 买入区45.75~47.75 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损42.86 | 目标0 | 买入区41.87~48.85 | 信号:持有", + "reason": "技术面重评: 止损42.02→42.86 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损42.86 | 目标0 | 买入区41.87~48.85 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损39.44 | 目标0 | 买入区41.87~48.85 | 信号:持有", + "reason": "技术面重评: 止损42.86→39.44 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损39.44 | 目标0 | 买入区41.87~48.85 | 信号:持有", + "new_action": "盈利良好 | 止损40.39 | 目标45.78 | 买入区46.52~47.69 | 信号:持有", + "reason": "技术面重评: 止损39.44→40.39 | 形态:平盘/neutral 量价:数据不足 强撑:43.2 弱撑:46.52 弱压:46.66 强压:50.12", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利良好 | 止损40.39 | 目标45.78 | 买入区46.52~47.69 | 信号:持有", + "new_action": "盈利良好 | 止损40.32 | 目标46.03 | 买入区46.45~47.78 | 信号:持有", + "reason": "技术面重评: 止损40.39→40.32, 止盈45.78→46.03 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:42.93 弱撑:46.45 弱压:46.79 强压:50", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利良好 | 止损40.32 | 目标46.03 | 买入区46.45~47.78 | 信号:持有", + "new_action": "盈利良好 | 止损40.2 | 目标45.9 | 买入区46.21~47.65 | 信号:持有", + "reason": "技术面重评: 止损40.32→40.2, 止盈46.03→45.9 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.82 弱撑:46.21 弱压:46.77 强压:50.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 止损40.2 | 目标45.9 | 买入区46.21~47.65 | 信号:持有", + "new_action": "盈利良好 | 止损40.15 | 目标45.87 | 买入区46.17~47.61 | 信号:持有", + "reason": "技术面重评: 止损40.2→40.15, 止盈45.9→45.87 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.17 弱压:46.73 强压:50.22", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利良好 | 止损40.15 | 目标45.87 | 买入区46.17~47.61 | 信号:持有", + "new_action": "盈利良好 | 止损40.02 | 目标45.81 | 买入区46.05~47.5 | 信号:持有", + "reason": "技术面重评: 止损40.15→40.02, 止盈45.87→45.81 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.75 弱撑:46.05 弱压:46.67 强压:50.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利良好 | 止损40.02 | 目标45.81 | 买入区46.05~47.5 | 信号:持有", + "new_action": "盈利良好 | 止损40.17 | 目标45.86 | 买入区46.13~47.61 | 信号:持有", + "reason": "技术面重评: 止损40.02→40.17, 止盈45.81→45.86 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.78 弱撑:46.13 弱压:46.81 强压:50.21", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利良好 | 止损40.17 | 目标45.86 | 买入区46.13~47.61 | 信号:持有", + "new_action": "盈利良好 | 止损45.01 | 目标52.48 | 买入区46.11~47.61 | 信号:持有", + "reason": "技术面重评: 止损40.17→45.01, 止盈45.86→52.48 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.77 弱撑:46.11 弱压:46.79 强压:50.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | 止损45.01 | 目标52.48 | 买入区46.11~47.61 | 信号:持有", + "new_action": "盈利良好 | 止损45.07 | 目标52.49 | 买入区46.13~47.64 | 信号:持有", + "reason": "技术面重评: 止损45.01→45.07, 止盈52.48→52.49 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.78 弱撑:46.13 弱压:46.81 强压:50.21", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利良好 | 止损45.07 | 目标52.49 | 买入区46.13~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损45.03 | 目标52.51 | 买入区46.15~47.63 | 信号:持有", + "reason": "技术面重评: 止损45.07→45.03, 止盈52.49→52.51 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:42.79 弱撑:46.15 弱压:46.83 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | 止损45.03 | 目标52.51 | 买入区46.15~47.63 | 信号:持有", + "new_action": "盈利良好 | 止损45.09 | 目标52.51 | 买入区46.15~47.66 | 信号:持有", + "reason": "技术面重评: 止损45.03→45.09 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:42.79 弱撑:46.15 弱压:46.83 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利良好 | 止损45.09 | 目标52.51 | 买入区46.15~47.66 | 信号:持有", + "new_action": "盈利良好 | 止损45.07 | 目标52.5 | 买入区46.14~47.64 | 信号:持有", + "reason": "技术面重评: 止损45.09→45.07, 止盈52.51→52.5 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:42.78 弱撑:46.14 弱压:46.82 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利良好 | 止损45.07 | 目标52.5 | 买入区46.14~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.96 | 目标50.79 | 买入区46.3~47.68 | 信号:持有", + "reason": "技术面重评: 止损45.07→43.96, 止盈52.5→50.79 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.12 弱撑:46.3 弱压:46.98 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | 止损43.96 | 目标50.79 | 买入区46.3~47.68 | 信号:持有", + "new_action": "盈利良好 | 止损43.9 | 目标50.78 | 买入区46.27~47.64 | 信号:持有", + "reason": "技术面重评: 止损43.96→43.9, 止盈50.79→50.78 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.11 弱撑:46.27 弱压:46.95 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利良好 | 止损43.9 | 目标50.78 | 买入区46.27~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.9 | 目标50.77 | 买入区46.26~47.64 | 信号:持有", + "reason": "技术面重评: 止盈50.78→50.77 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.1 弱撑:46.26 弱压:46.94 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利良好 | 止损43.9 | 目标50.77 | 买入区46.26~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.98 | 目标50.81 | 买入区46.34~47.7 | 信号:持有", + "reason": "技术面重评: 止损43.9→43.98, 止盈50.77→50.81 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.14 弱撑:46.34 弱压:47.02 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利良好 | 止损43.98 | 目标50.81 | 买入区46.34~47.7 | 信号:持有", + "new_action": "盈利良好 | 止损43.94 | 目标50.78 | 买入区46.29~47.66 | 信号:持有", + "reason": "技术面重评: 止损43.98→43.94, 止盈50.81→50.78 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.11 弱撑:46.29 弱压:46.97 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利良好 | 止损43.94 | 目标50.78 | 买入区46.29~47.66 | 信号:持有", + "new_action": "盈利良好 | 止损43.92 | 目标50.78 | 买入区46.27~47.66 | 信号:持有", + "reason": "技术面重评: 止损43.94→43.92 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.11 弱撑:46.27 弱压:46.95 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | 止损43.92 | 目标50.78 | 买入区46.27~47.66 | 信号:持有", + "new_action": "盈利良好 | 止损44.02 | 目标50.82 | 买入区46.35~47.73 | 信号:持有", + "reason": "技术面重评: 止损43.92→44.02, 止盈50.78→50.82 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.15 弱撑:46.35 弱压:47.03 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | 止损44.02 | 目标50.82 | 买入区46.35~47.73 | 信号:持有", + "new_action": "盈利良好 | 止损44.09 | 目标50.87 | 买入区46.38~47.78 | 信号:持有", + "reason": "技术面重评: 止损44.02→44.09, 止盈50.82→50.87 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.2 弱撑:46.38 弱压:47.14 强压:50.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | 止损44.09 | 目标50.87 | 买入区46.38~47.78 | 信号:持有", + "new_action": "盈利良好 | 止损44.0 | 目标50.83 | 买入区46.3~47.72 | 信号:持有", + "reason": "技术面重评: 止损44.09→44.0, 止盈50.87→50.83 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.16 弱撑:46.3 弱压:47.06 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | 止损44.0 | 目标50.83 | 买入区46.3~47.72 | 信号:持有", + "new_action": "盈利良好 | 止损43.88 | 目标50.8 | 买入区46.23~47.64 | 信号:持有", + "reason": "技术面重评: 止损44.0→43.88, 止盈50.83→50.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:43.13 弱撑:46.23 弱压:46.99 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | 止损43.88 | 目标50.8 | 买入区46.23~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.81 | 目标51.03 | 买入区46.17~47.72 | 信号:持有", + "reason": "技术面重评: 止损43.88→43.81, 止盈50.8→51.03 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:42.83 弱撑:46.17 弱压:46.93 强压:50.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 止损43.81 | 目标51.03 | 买入区46.17~47.72 | 信号:持有", + "new_action": "盈利良好 | 止损43.75 | 目标51.01 | 买入区46.14~47.68 | 信号:持有", + "reason": "技术面重评: 止损43.81→43.75, 止盈51.03→51.01 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:42.82 弱撑:46.14 弱压:46.9 强压:50.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | 止损43.75 | 目标51.01 | 买入区46.14~47.68 | 信号:持有", + "new_action": "盈利良好 | 止损43.74 | 目标51.0 | 买入区46.13~47.67 | 信号:持有", + "reason": "技术面重评: 止损43.75→43.74, 止盈51.01→51.0 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.13 弱压:46.89 强压:50.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | 止损43.74 | 目标51.0 | 买入区46.13~47.67 | 信号:持有", + "new_action": "盈利良好 | 止损43.75 | 目标50.99 | 买入区46.11~47.67 | 信号:持有", + "reason": "技术面重评: 止损43.74→43.75, 止盈51.0→50.99 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.11 弱压:46.87 强压:50.24", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利良好 | 止损43.75 | 目标50.99 | 买入区46.11~47.67 | 信号:持有", + "new_action": "盈利良好 | 止损43.7 | 目标50.98 | 买入区46.09~47.64 | 信号:持有", + "reason": "技术面重评: 止损43.75→43.7, 止盈50.99→50.98 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.09 弱压:46.85 强压:50.23", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利良好 | 止损43.7 | 目标50.98 | 买入区46.09~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.62 | 目标50.95 | 买入区46.05~47.59 | 信号:持有", + "reason": "技术面重评: 止损43.7→43.62, 止盈50.98→50.95 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.78 弱撑:46.05 弱压:46.81 强压:50.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利良好 | 止损43.62 | 目标50.95 | 买入区46.05~47.59 | 信号:持有", + "new_action": "盈利良好 | 止损43.68 | 目标50.98 | 买入区46.09~47.63 | 信号:持有", + "reason": "技术面重评: 止损43.62→43.68, 止盈50.95→50.98 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.09 弱压:46.85 强压:50.23", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利良好 | 止损43.68 | 目标50.98 | 买入区46.09~47.63 | 信号:持有", + "new_action": "盈利良好 | 止损45.05 | 目标52.52 | 买入区46.11~47.64 | 信号:持有", + "reason": "技术面重评: 止损43.68→45.05, 止盈50.98→52.52 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.11 弱压:46.87 强压:50.24", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利良好 | 止损45.05 | 目标52.52 | 买入区46.11~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损45.1 | 目标52.53 | 买入区46.13~47.67 | 信号:持有", + "reason": "技术面重评: 止损45.05→45.1, 止盈52.52→52.53 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.13 弱压:46.89 强压:50.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利良好 | 止损45.1 | 目标52.53 | 买入区46.13~47.67 | 信号:持有", + "new_action": "盈利良好 | 止损45.07 | 目标52.53 | 买入区46.13~47.66 | 信号:持有", + "reason": "技术面重评: 止损45.1→45.07 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.13 弱压:46.89 强压:50.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利良好 | 止损45.07 | 目标52.53 | 买入区46.13~47.66 | 信号:持有", + "new_action": "盈利良好 | 止损45.07 | 目标52.54 | 买入区46.14~47.66 | 信号:持有", + "reason": "技术面重评: 止盈52.53→52.54 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:42.82 弱撑:46.14 弱压:46.9 强压:50.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利良好 | 止损45.07 | 目标52.54 | 买入区46.14~47.66 | 信号:持有", + "new_action": "盈利良好 | 止损45.09 | 目标52.53 | 买入区46.13~47.67 | 信号:持有", + "reason": "技术面重评: 止损45.07→45.09, 止盈52.54→52.53 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.13 弱压:46.89 强压:50.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利良好 | 止损45.09 | 目标52.53 | 买入区46.13~47.67 | 信号:持有", + "new_action": "盈利良好 | 止损45.05 | 目标52.52 | 买入区46.1~47.64 | 信号:持有", + "reason": "技术面重评: 止损45.09→45.05, 止盈52.53→52.52 | 形态:小阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.1 弱压:46.86 强压:50.24", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利良好 | 止损45.05 | 目标52.52 | 买入区46.1~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.68 | 目标50.98 | 买入区46.09~47.63 | 信号:持有", + "reason": "技术面重评: 止损45.05→43.68, 止盈52.52→50.98 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.09 弱压:46.85 强压:50.23", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利良好 | 止损43.68 | 目标50.98 | 买入区46.09~47.63 | 信号:持有", + "new_action": "盈利良好 | 止损43.7 | 目标50.99 | 买入区46.1~47.64 | 信号:持有", + "reason": "技术面重评: 止损43.68→43.7, 止盈50.98→50.99 | 形态:小阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.1 弱压:46.86 强压:50.24", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利良好 | 止损43.7 | 目标50.99 | 买入区46.1~47.64 | 信号:持有", + "new_action": "盈利良好 | 止损43.75 | 目标51.0 | 买入区46.13~47.67 | 信号:持有", + "reason": "技术面重评: 止损43.7→43.75, 止盈50.99→51.0 | 形态:小阴线/bearish 量价:数据不足 强撑:42.81 弱撑:46.13 弱压:46.89 强压:50.25", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利良好 | 止损43.75 | 目标51.0 | 买入区46.13~47.67 | 信号:持有", + "new_action": "盈利良好 | 止损43.68 | 目标50.98 | 买入区46.09~47.63 | 信号:持有", + "reason": "技术面重评: 止损43.75→43.68, 止盈51.0→50.98 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.8 弱撑:46.09 弱压:46.85 强压:50.23", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:53", + "old_action": "盈利良好 | 止损43.68 | 目标50.98 | 买入区46.09~47.63 | 信号:持有", + "new_action": "盈利良好 | 止损43.64 | 目标50.96 | 买入区46.06~47.6 | 信号:持有", + "reason": "技术面重评: 止损43.68→43.64, 止盈50.98→50.96 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.79 弱撑:46.06 弱压:46.82 强压:50.21", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利良好 | 止损43.64 | 目标50.96 | 买入区46.06~47.6 | 信号:持有", + "new_action": "盈利良好 | 止损43.45 | 目标50.87 | 买入区45.91~47.45 | 信号:持有", + "reason": "技术面重评: 止损43.64→43.45, 止盈50.96→50.87 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.73 弱撑:45.91 弱压:46.69 强压:50.12", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | 止损43.45 | 目标50.87 | 买入区45.91~47.45 | 信号:持有", + "new_action": "盈利良好 | 止损43.56 | 目标51.65 | 买入区45.97~47.53 | 信号:持有", + "reason": "技术面重评: 止损43.45→43.56, 止盈50.87→51.65 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.75 弱撑:45.97 弱压:46.75 强压:50.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利良好 | 止损43.56 | 目标51.65 | 买入区45.97~47.53 | 信号:持有", + "new_action": "盈利良好 | 止损43.47 | 目标51.63 | 买入区45.93~47.47 | 信号:持有", + "reason": "技术面重评: 止损43.56→43.47, 止盈51.65→51.63 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.74 弱撑:45.93 弱压:46.71 强压:50.13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利良好 | 止损43.47 | 目标51.63 | 买入区45.93~47.47 | 信号:持有", + "new_action": "盈利良好 | 止损39.99 | 目标46.47 | 买入区45.93~47.47 | 信号:持有", + "reason": "技术面重评: 止损43.47→39.99, 止盈51.63→46.47 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.74 弱撑:45.93 弱压:46.71 强压:50.13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利良好 | 止损39.99 | 目标46.47 | 买入区45.93~47.47 | 信号:持有", + "new_action": "盈利良好 | 止损39.96 | 目标46.45 | 买入区45.89~47.45 | 信号:持有", + "reason": "技术面重评: 止损39.99→39.96, 止盈46.47→46.45 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.72 弱撑:45.89 弱压:46.69 强压:50.11", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利良好 | 止损39.96 | 目标46.45 | 买入区45.89~47.45 | 信号:持有", + "new_action": "盈利良好 | 止损39.94 | 目标46.43 | 买入区45.86~47.42 | 信号:持有", + "reason": "技术面重评: 止损39.96→39.94, 止盈46.45→46.43 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.71 弱撑:45.86 弱压:46.7 强压:50.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利良好 | 止损39.94 | 目标46.43 | 买入区45.86~47.42 | 信号:持有", + "new_action": "盈利良好 | 止损39.94 | 目标46.42 | 买入区45.83~47.42 | 信号:持有", + "reason": "技术面重评: 止盈46.43→46.42 | 形态:带上影阴线/bearish 量价:数据不足 强撑:42.7 弱撑:45.83 弱压:46.67 强压:50.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利良好 | 止损39.94 | 目标46.42 | 买入区45.83~47.42 | 信号:持有", + "new_action": "盈利良好 | 止损43.28 | 目标51.48 | 买入区45.66~47.3 | 信号:持有", + "reason": "技术面重评: 止损39.94→43.28, 止盈46.42→51.48 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.66 弱压:46.66 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利良好 | 止损43.28 | 目标51.48 | 买入区45.66~47.3 | 信号:持有", + "new_action": "盈利良好 | 止损43.36 | 目标51.48 | 买入区45.66~47.34 | 信号:持有", + "reason": "技术面重评: 止损43.28→43.36 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.66 弱压:46.66 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利良好 | 止损43.36 | 目标51.48 | 买入区45.66~47.34 | 信号:持有", + "new_action": "盈利良好 | 止损43.36 | 目标51.5 | 买入区45.69~47.35 | 信号:持有", + "reason": "技术面重评: 止盈51.48→51.5 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.69 弱压:46.69 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利良好 | 止损43.36 | 目标51.5 | 买入区45.69~47.35 | 信号:持有", + "new_action": "盈利良好 | 止损43.42 | 目标51.5 | 买入区45.69~47.38 | 信号:持有", + "reason": "技术面重评: 止损43.36→43.42 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.69 弱压:46.69 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利良好 | 止损43.42 | 目标51.5 | 买入区45.69~47.38 | 信号:持有", + "new_action": "盈利良好 | 止损43.38 | 目标51.51 | 买入区45.71~47.36 | 信号:持有", + "reason": "技术面重评: 止损43.42→43.38, 止盈51.5→51.51 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.64 弱撑:45.71 弱压:46.71 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利良好 | 止损43.38 | 目标51.51 | 买入区45.71~47.36 | 信号:持有", + "new_action": "盈利良好 | 止损43.36 | 目标51.51 | 买入区45.71~47.36 | 信号:持有", + "reason": "技术面重评: 止损43.38→43.36 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.64 弱撑:45.71 弱压:46.71 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利良好 | 止损43.36 | 目标51.51 | 买入区45.71~47.36 | 信号:持有", + "new_action": "盈利良好 | 止损43.36 | 目标51.49 | 买入区45.67~47.34 | 信号:持有", + "reason": "技术面重评: 止盈51.51→51.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.67 弱压:46.67 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利良好 | 止损43.36 | 目标51.49 | 买入区45.67~47.34 | 信号:持有", + "new_action": "盈利良好 | 止损43.34 | 目标51.51 | 买入区45.7~47.34 | 信号:持有", + "reason": "技术面重评: 止损43.36→43.34, 止盈51.49→51.51 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.7 弱压:46.7 强压:50.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利良好 | 止损43.34 | 目标51.51 | 买入区45.7~47.34 | 信号:持有", + "new_action": "盈利良好 | 止损43.26 | 目标51.47 | 买入区45.63~47.28 | 信号:持有", + "reason": "技术面重评: 止损43.34→43.26, 止盈51.51→51.47 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.61 弱撑:45.63 弱压:46.63 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利良好 | 止损43.26 | 目标51.47 | 买入区45.63~47.28 | 信号:持有", + "new_action": "盈利良好 | 止损43.32 | 目标51.49 | 买入区45.67~47.33 | 信号:持有", + "reason": "技术面重评: 止损43.26→43.32, 止盈51.47→51.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.67 弱压:46.67 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利良好 | 止损43.32 | 目标51.49 | 买入区45.67~47.33 | 信号:持有", + "new_action": "盈利良好 | 止损43.28 | 目标51.49 | 买入区45.67~47.3 | 信号:持有", + "reason": "技术面重评: 止损43.32→43.28 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.67 弱压:46.67 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利良好 | 止损43.28 | 目标51.49 | 买入区45.67~47.3 | 信号:持有", + "new_action": "盈利良好 | 止损43.3 | 目标51.48 | 买入区45.66~47.31 | 信号:持有", + "reason": "技术面重评: 止损43.28→43.3, 止盈51.49→51.48 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.66 弱压:46.66 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | 止损43.3 | 目标51.48 | 买入区45.66~47.31 | 信号:持有", + "new_action": "盈利良好 | 止损43.3 | 目标51.49 | 买入区45.67~47.31 | 信号:持有", + "reason": "技术面重评: 止盈51.48→51.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.67 弱压:46.67 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利良好 | 止损43.3 | 目标51.49 | 买入区45.67~47.31 | 信号:持有", + "new_action": "盈利良好 | 止损39.87 | 目标46.35 | 买入区45.69~47.34 | 信号:持有", + "reason": "技术面重评: 止损43.3→39.87, 止盈51.49→46.35 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.69 弱压:46.69 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | 止损39.87 | 目标46.35 | 买入区45.69~47.34 | 信号:持有", + "new_action": "盈利良好 | 止损39.91 | 目标46.36 | 买入区45.7~47.36 | 信号:持有", + "reason": "技术面重评: 止损39.87→39.91, 止盈46.35→46.36 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.7 弱压:46.7 强压:50.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利良好 | 止损39.91 | 目标46.36 | 买入区45.7~47.36 | 信号:持有", + "new_action": "盈利良好 | 止损39.91 | 目标46.36 | 买入区45.71~47.36 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | 止损39.91 | 目标46.36 | 买入区45.71~47.36 | 信号:持有", + "new_action": "盈利良好 | 止损39.93 | 目标46.36 | 买入区45.71~47.38 | 信号:持有", + "reason": "技术面重评: 止损39.91→39.93 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.64 弱撑:45.71 弱压:46.71 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利良好 | 止损39.93 | 目标46.36 | 买入区45.71~47.38 | 信号:持有", + "new_action": "盈利良好 | 止损39.87 | 目标46.35 | 买入区45.69~47.34 | 信号:持有", + "reason": "技术面重评: 止损39.93→39.87, 止盈46.36→46.35 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.69 弱压:46.69 强压:50.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利良好 | 止损39.87 | 目标46.35 | 买入区45.69~47.34 | 信号:持有", + "new_action": "盈利良好 | 止损39.85 | 目标46.34 | 买入区45.67~47.33 | 信号:持有", + "reason": "技术面重评: 止损39.87→39.85, 止盈46.35→46.34 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.62 弱撑:45.67 弱压:46.67 强压:49.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利良好 | 止损39.85 | 目标46.34 | 买入区45.67~47.33 | 信号:持有", + "new_action": "盈利良好 | 止损43.36 | 目标51.51 | 买入区45.7~47.36 | 信号:持有", + "reason": "技术面重评: 止损39.85→43.36, 止盈46.34→51.51 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:42.63 弱撑:45.7 弱压:46.7 强压:50.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | 止损43.36 | 目标51.51 | 买入区45.7~47.36 | 信号:持有", + "new_action": "盈利良好 | 止损43.52 | 目标51.59 | 买入区45.83~47.48 | 信号:持有", + "reason": "技术面重评: 止损43.36→43.52, 止盈51.51→51.59 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.68 弱撑:45.83 弱压:46.83 强压:50.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | 止损43.52 | 目标51.59 | 买入区45.83~47.48 | 信号:持有", + "new_action": "盈利良好 | 止损43.56 | 目标51.6 | 买入区45.85~47.5 | 信号:持有", + "reason": "技术面重评: 止损43.52→43.56, 止盈51.59→51.6 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.69 弱撑:45.85 弱压:46.85 强压:50.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "盈利良好 | 止损43.56 | 目标51.6 | 买入区45.85~47.5 | 信号:持有", + "new_action": "盈利良好 | 止损43.58 | 目标51.61 | 买入区45.86~47.52 | 信号:持有", + "reason": "技术面重评: 止损43.56→43.58, 止盈51.6→51.61 | 形态:带下影阴线/neutral 量价:数据不足 强撑:42.69 弱撑:45.86 弱压:46.86 强压:50.11", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 42.02, - "entry_zone": "45.75~47.75", - "take_profit_zone": "0~48.59" - } + ] }, { "code": "02628", "name": "中国人寿", - "price": 28.32, + "price": 28.3, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标32.72 | 止损25.58 | 买入区27.75~28.89", - "stop_loss": 25.58, - "entry_low": 27.75, - "entry_high": 28.89, - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:24.52 弱撑:27.76 弱压:29.3 强压:32.72", + "action": "盈利持有 | 目标32.47 | 止损27.16 | 买入区27.73~28.87", + "stop_loss": 27.16, + "entry_low": 27.73, + "entry_high": 28.87, + "tech_snapshot": "形态:十字星/neutral 量价:数据不足 强撑:24.27 弱撑:27.55 弱压:29.11 强压:32.47", "timing_signal": "信号不充分", - "rr_ratio": 5.18, + "rr_ratio": 4.91, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业保险下跌-1.6%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业保险上涨+2.2%，正常 | 大盘仅11%个股上涨", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2周~3月", + "trigger": { + "stop_loss": 27.16, + "entry_zone": "27.73~28.87", + "take_profit_zone": "0~32.47" + }, "created_at": "2026-06-24 14:24", - "take_profit": 32.72, - "updated_reason": "技术信号变化: 信号不充分: 止损27.49→25.58 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:24.52 弱撑:27.76 弱压:29.3 强压:32.72", + "take_profit": 32.47, + "updated_reason": "技术面重评: 止损27.3→27.16 | 形态:十字星/neutral 量价:数据不足 强撑:24.27 弱撑:27.55 弱压:29.11 强压:32.47", "changelog": [ { "date": "2026-06-24 14:24", @@ -2380,41 +9450,559 @@ "new_action": "盈利持有 | 目标32.72 | 止损25.58 | 买入区27.75~28.89", "reason": "技术信号变化: 信号不充分: 止损27.49→25.58 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:24.52 弱撑:27.76 弱压:29.3 强压:32.72", "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标32.72 | 止损25.58 | 买入区27.75~28.89", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损26.26 | 买入区27.64~28.76", + "reason": "技术面重评: 止损25.58→26.26 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损26.26 | 买入区27.64~28.76", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损25.98 | 买入区27.34~28.46", + "reason": "技术面重评: 止损26.26→25.98 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损26.78 | 买入区27.34~28.46", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损23.92 | 买入区27.36~28.48", + "reason": "技术面重评: 止损26.78→23.92 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:34", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损23.92 | 买入区27.36~28.48", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损23.95 | 买入区27.4~28.52", + "reason": "技术面重评: 止损23.92→23.95 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损23.95 | 买入区27.4~28.52", + "new_action": "盈利持有 | 目标32.42 | 止损24.51 | 买入区27.75~28.89 | 信号:关注", + "reason": "技术信号变化: 关注: 止损23.95→24.51 | 形态:平盘/neutral 量价:数据不足 强撑:24.22 弱撑:28.32 弱压:28.32 强压:32.42", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:46", + "old_action": "盈利持有 | 目标32.42 | 止损24.51 | 买入区27.75~28.89 | 信号:关注", + "new_action": "盈利持有 | 目标32.31 | 止损24.42 | 买入区27.66~28.78 | 信号:买入", + "reason": "技术信号变化: 买入: 止损24.51→24.42 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.11 弱撑:28.03 弱压:28.41 强压:32.", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标32.31 | 止损24.42 | 买入区27.66~28.78 | 信号:买入", + "new_action": "盈利持有 | 目标32.29 | 止损24.34 | 买入区27.56~28.68 | 信号:关注", + "reason": "技术信号变化: 关注: 止损24.42→24.34 | 形态:带下影阴线/neutral 量价:数据不足 强撑:24.09 弱撑:27.99 弱压:28.37 强压:32.29", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标32.29 | 止损24.34 | 买入区27.56~28.68 | 信号:关注", + "new_action": "盈利持有 | 目标32.23 | 止损24.26 | 买入区27.46~28.58 | 信号:关注", + "reason": "技术面重评: 止损24.34→24.26 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:24.03 弱撑:27.87 弱压:28.32 强压:32.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标32.23 | 止损24.26 | 买入区27.46~28.58 | 信号:关注", + "new_action": "盈利持有 | 目标32.19 | 止损24.2 | 买入区27.4~28.52 | 信号:关注", + "reason": "技术面重评: 止损24.26→24.2 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:23.99 弱撑:27.79 弱压:28.32 强压:32.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标32.19 | 止损24.2 | 买入区27.4~28.52 | 信号:关注", + "new_action": "盈利持有 | 目标32.14 | 止损24.15 | 买入区27.34~28.46 | 信号:关注", + "reason": "技术面重评: 止损24.2→24.15 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:23.94 弱撑:27.68 弱压:28.32 强压:32.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标32.07 | 止损27.06 | 买入区27.34~28.46 | 信号:关注", + "new_action": "盈利持有 | 目标32.07 | 止损24.03 | 买入区27.2~28.32 | 信号:关注", + "reason": "技术面重评: 止损27.06→24.03 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:23.87 弱撑:27.53 弱压:28.32 强压:32.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标32.07 | 止损24.03 | 买入区27.2~28.32 | 信号:关注", + "new_action": "盈利持有 | 目标32.0 | 止损23.94 | 买入区27.11~28.21 | 信号:关注", + "reason": "技术面重评: 止损24.03→23.94 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:23.8 弱撑:27.4 弱压:28.32 强压:32.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标32.0 | 止损23.94 | 买入区27.11~28.21 | 信号:关注", + "new_action": "盈利持有 | 目标32.01 | 止损23.93 | 买入区27.09~28.19 | 信号:关注", + "reason": "技术面重评: 止损23.94→23.93 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:23.81 弱撑:27.41 弱压:28.32 强压:32.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标32.01 | 止损23.93 | 买入区27.09~28.19 | 信号:关注", + "new_action": "盈利持有 | 目标32.01 | 止损23.98 | 买入区27.15~28.25 | 信号:关注", + "reason": "技术面重评: 止损23.93→23.98 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:23.81 弱撑:27.41 弱压:28.32 强压:32.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标32.01 | 止损23.98 | 买入区27.15~28.25 | 信号:关注", + "new_action": "盈利持有 | 目标32.08 | 止损24.13 | 买入区27.32~28.44 | 信号:关注", + "reason": "技术面重评: 止损23.98→24.13 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.88 弱撑:27.56 弱压:28.34 强压:32.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标32.08 | 止损24.13 | 买入区27.32~28.44 | 信号:关注", + "new_action": "盈利持有 | 目标32.08 | 止损26.27 | 买入区27.36~28.48 | 信号:关注", + "reason": "技术面重评: 止损24.13→26.27 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.88 弱撑:27.56 弱压:28.34 强压:32.08", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标32.08 | 止损26.27 | 买入区27.36~28.48 | 信号:关注", + "new_action": "盈利持有 | 目标32.06 | 止损26.21 | 买入区27.3~28.42 | 信号:关注", + "reason": "技术面重评: 止损26.27→26.21 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.86 弱撑:27.52 弱压:28.32 强压:32.06", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:20", + "old_action": "盈利持有 | 目标32.06 | 止损26.21 | 买入区27.3~28.42 | 信号:关注", + "new_action": "盈利持有 | 目标32.07 | 止损26.23 | 买入区27.32~28.44 | 信号:关注", + "reason": "技术面重评: 止损26.21→26.23 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.87 弱撑:27.55 弱压:28.33 强压:32.07", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标32.07 | 止损26.23 | 买入区27.32~28.44 | 信号:关注", + "new_action": "盈利持有 | 目标32.13 | 止损26.4 | 买入区27.5~28.62 | 信号:关注", + "reason": "技术面重评: 止损26.23→26.4 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.93 弱撑:27.65 弱压:28.43 强压:32.13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | 目标32.13 | 止损26.4 | 买入区27.5~28.62 | 信号:关注", + "new_action": "盈利持有 | 目标32.14 | 止损26.44 | 买入区27.54~28.66 | 信号:买入", + "reason": "技术信号变化: 买入: 止损26.4→26.44 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:23.94 弱撑:27.68 弱压:28.46 强压:32.", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标32.14 | 止损26.44 | 买入区27.54~28.66 | 信号:买入", + "new_action": "盈利持有 | 目标32.12 | 止损26.97 | 买入区27.54~28.66 | 信号:关注", + "reason": "技术信号变化: 关注: 止损26.44→26.97 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.92 弱撑:27.64 弱压:28.42 强压:32.12", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标32.12 | 止损26.97 | 买入区27.54~28.66 | 信号:关注", + "new_action": "盈利持有 | 目标32.09 | 止损26.81 | 买入区27.38~28.5 | 信号:关注", + "reason": "技术面重评: 止损26.97→26.81 | 形态:带下影阴线/neutral 量价:数据不足 强撑:23.89 弱撑:27.57 弱压:28.35 强压:32.09", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标32.09 | 止损26.81 | 买入区27.38~28.5 | 信号:关注", + "new_action": "盈利持有 | 目标32.26 | 止损27.22 | 买入区27.79~28.93 | 信号:买入", + "reason": "技术信号变化: 买入: 止损26.81→27.22 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.06 弱撑:27.88 弱压:28.7 强压:32.2", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标32.26 | 止损27.22 | 买入区27.79~28.93 | 信号:买入", + "new_action": "盈利持有 | 目标32.37 | 止损27.35 | 买入区27.93~29.07 | 信号:买入", + "reason": "技术面重评: 止损27.22→27.35 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.17 弱撑:27.91 弱压:28.91 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标32.37 | 止损27.35 | 买入区27.93~29.07 | 信号:买入", + "new_action": "盈利持有 | 目标32.33 | 止损27.59 | 买入区27.87~29.01 | 信号:买入", + "reason": "技术面重评: 止损27.35→27.59 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.13 弱撑:27.83 弱压:28.83 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标32.33 | 止损27.59 | 买入区27.87~29.01 | 信号:买入", + "new_action": "盈利持有 | 目标32.27 | 止损27.45 | 买入区27.73~28.87 | 信号:买入", + "reason": "技术面重评: 止损27.59→27.45 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.07 弱撑:27.73 弱压:28.73 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标32.27 | 止损27.45 | 买入区27.73~28.87 | 信号:买入", + "new_action": "盈利持有 | 目标32.25 | 止损27.37 | 买入区27.66~28.78 | 信号:买入", + "reason": "技术面重评: 止损27.45→27.37 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.05 弱撑:27.69 弱压:28.69 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标32.25 | 止损27.37 | 买入区27.66~28.78 | 信号:买入", + "new_action": "盈利持有 | 目标32.35 | 止损27.49 | 买入区27.77~28.91 | 信号:买入", + "reason": "技术面重评: 止损27.37→27.49 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.15 弱撑:27.87 弱压:28.87 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标32.35 | 止损27.49 | 买入区27.77~28.91 | 信号:买入", + "new_action": "盈利持有 | 目标32.37 | 止损27.7 | 买入区27.99~29.13 | 信号:买入", + "reason": "技术面重评: 止损27.49→27.7 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.17 弱撑:27.93 弱压:28.93 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标32.37 | 止损27.7 | 买入区27.99~29.13 | 信号:买入", + "new_action": "盈利持有 | 目标32.38 | 止损27.64 | 买入区27.93~29.07 | 信号:买入", + "reason": "技术面重评: 止损27.7→27.64 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.18 弱撑:27.88 弱压:28.94 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标32.38 | 止损27.64 | 买入区27.93~29.07 | 信号:买入", + "new_action": "盈利持有 | 目标32.45 | 止损27.84 | 买入区28.13~29.27 | 信号:买入", + "reason": "技术面重评: 止损27.64→27.84 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.25 弱撑:27.93 弱压:29.09 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标32.45 | 止损27.84 | 买入区28.13~29.27 | 信号:买入", + "new_action": "盈利持有 | 目标32.46 | 止损27.8 | 买入区28.09~29.23 | 信号:买入", + "reason": "技术面重评: 止损27.84→27.8 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.26 弱撑:27.94 弱压:29.1 强压:32.46", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标32.46 | 止损27.8 | 买入区28.09~29.23 | 信号:买入", + "new_action": "盈利持有 | 目标32.45 | 止损27.8 | 买入区28.09~29.23 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标32.45 | 止损27.8 | 买入区28.09~29.23 | 信号:买入", + "new_action": "盈利持有 | 目标32.48 | 止损27.9 | 买入区28.18~29.34 | 信号:买入", + "reason": "技术面重评: 止损27.8→27.9 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.28 弱撑:27.98 弱压:29.14 强压:32.48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标32.48 | 止损27.9 | 买入区28.18~29.34 | 信号:买入", + "new_action": "盈利持有 | 目标32.5 | 止损27.88 | 买入区28.17~29.31 | 信号:买入", + "reason": "技术面重评: 止损27.9→27.88 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.3 弱撑:28.0 弱压:29.18 强压:32.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标32.5 | 止损27.88 | 买入区28.17~29.31 | 信号:买入", + "new_action": "盈利持有 | 目标32.59 | 止损27.94 | 买入区28.22~29.38 | 信号:买入", + "reason": "技术面重评: 止损27.88→27.94 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.39 弱撑:28.01 弱压:29.37 强压:32.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标32.59 | 止损27.94 | 买入区28.22~29.38 | 信号:买入", + "new_action": "盈利持有 | 目标32.56 | 止损27.86 | 买入区28.15~29.29 | 信号:买入", + "reason": "技术面重评: 止损27.94→27.86 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.36 弱撑:27.94 弱压:29.3 强压:32.56", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标32.56 | 止损27.86 | 买入区28.15~29.29 | 信号:买入", + "new_action": "盈利持有 | 目标32.6 | 止损27.99 | 买入区28.28~29.44 | 信号:买入", + "reason": "技术面重评: 止损27.86→27.99 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.4 弱撑:28.02 弱压:29.38 强压:32.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标32.6 | 止损27.99 | 买入区28.28~29.44 | 信号:买入", + "new_action": "盈利持有 | 目标32.57 | 止损27.92 | 买入区28.2~29.36 | 信号:买入", + "reason": "技术面重评: 止损27.99→27.92 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.37 弱撑:27.95 弱压:29.31 强压:32.57", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标32.57 | 止损27.92 | 买入区28.2~29.36 | 信号:买入", + "new_action": "盈利持有 | 目标32.59 | 止损27.97 | 买入区28.26~29.42 | 信号:买入", + "reason": "技术面重评: 止损27.92→27.97 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.39 弱撑:27.99 弱压:29.35 强压:32.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标32.59 | 止损27.97 | 买入区28.26~29.42 | 信号:买入", + "new_action": "盈利持有 | 目标32.59 | 止损28.03 | 买入区28.32~29.48 | 信号:买入", + "reason": "技术面重评: 止损27.97→28.03 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.39 弱撑:27.99 弱压:29.35 强压:32.59", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标32.59 | 止损28.03 | 买入区28.32~29.48 | 信号:买入", + "new_action": "盈利持有 | 目标32.6 | 止损27.99 | 买入区28.28~29.44 | 信号:买入", + "reason": "技术面重评: 止损28.03→27.99 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.4 弱撑:28.02 弱压:29.38 强压:32.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标32.6 | 止损27.99 | 买入区28.28~29.44 | 信号:买入", + "new_action": "盈利持有 | 目标32.69 | 止损28.19 | 买入区28.48~29.64 | 信号:买入", + "reason": "技术面重评: 止损27.99→28.19 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.49 弱撑:28.11 弱压:29.57 强压:32.69", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "盈利持有 | 目标32.69 | 止损28.19 | 买入区28.48~29.64 | 信号:买入", + "new_action": "盈利持有 | 目标32.73 | 止损28.17 | 买入区28.46~29.62 | 信号:买入", + "reason": "技术面重评: 止损28.19→28.17 | 形态:带下影阳线/bullish 量价:数据不足 强撑:24.53 弱撑:28.09 弱压:29.65 强压:32.73", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利持有 | 目标32.73 | 止损28.17 | 买入区28.46~29.62 | 信号:买入", + "new_action": "盈利持有 | 目标32.63 | 止损27.92 | 买入区28.2~29.36 | 信号:买入", + "reason": "技术面重评: 止损28.17→27.92 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.43 弱撑:27.87 弱压:29.43 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利持有 | 目标32.63 | 止损27.92 | 买入区28.2~29.36 | 信号:买入", + "new_action": "盈利持有 | 目标32.62 | 止损27.9 | 买入区28.18~29.34 | 信号:买入", + "reason": "技术面重评: 止损27.92→27.9 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.42 弱撑:27.86 弱压:29.42 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:53", + "old_action": "盈利持有 | 目标32.62 | 止损27.9 | 买入区28.18~29.34 | 信号:买入", + "new_action": "盈利持有 | 目标32.59 | 止损27.82 | 买入区28.11~29.25 | 信号:买入", + "reason": "技术面重评: 止损27.9→27.82 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.39 弱撑:27.81 弱压:29.37 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利持有 | 目标32.59 | 止损27.82 | 买入区28.11~29.25 | 信号:买入", + "new_action": "盈利持有 | 目标32.55 | 止损27.7 | 买入区27.99~29.13", + "reason": "技术信号变化: 信号不充分: 止损27.82→27.7 | 形态:长影星线/neutral 量价:数据不足 强撑:24.35 弱撑:27.71 弱压:29.27 强压:32.55", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标32.55 | 止损27.7 | 买入区27.99~29.13", + "new_action": "盈利持有 | 目标32.59 | 止损27.76 | 买入区28.05~29.19 | 信号:买入", + "reason": "技术信号变化: 买入: 止损27.7→27.76 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.39 弱撑:27.81 弱压:29.37 强压:32.", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利持有 | 目标32.59 | 止损27.76 | 买入区28.05~29.19 | 信号:买入", + "new_action": "盈利持有 | 目标32.58 | 止损27.78 | 买入区28.07~29.21 | 信号:买入", + "reason": "技术面重评: 止损27.76→27.78 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.38 弱撑:27.78 弱压:29.34 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标32.58 | 止损27.78 | 买入区28.07~29.21 | 信号:买入", + "new_action": "盈利持有 | 目标32.52 | 止损27.61 | 买入区27.89~29.03", + "reason": "技术信号变化: 信号不充分: 止损27.78→27.61 | 形态:长影星线/neutral 量价:数据不足 强撑:24.32 弱撑:27.66 弱压:29.22 强压:32.52", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标32.52 | 止损27.61 | 买入区27.89~29.03", + "new_action": "盈利持有 | 目标32.56 | 止损27.7 | 买入区27.99~29.13 | 信号:买入", + "reason": "技术信号变化: 买入: 止损27.61→27.7 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:24.36 弱撑:27.74 弱压:29.3 强压:32.5", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标32.56 | 止损27.7 | 买入区27.99~29.13 | 信号:买入", + "new_action": "盈利持有 | 目标32.53 | 止损27.66 | 买入区27.95~29.09", + "reason": "技术信号变化: 信号不充分: 止损27.7→27.66 | 形态:长影星线/neutral 量价:数据不足 强撑:24.33 弱撑:27.69 弱压:29.25 强压:32.53", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标32.53 | 止损27.66 | 买入区27.95~29.09", + "new_action": "盈利持有 | 目标32.51 | 止损27.32 | 买入区27.89~29.03", + "reason": "技术面重评: 止损27.66→27.32 | 形态:长影星线/neutral 量价:数据不足 强撑:24.31 弱撑:27.63 弱压:29.19 强压:32.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标32.51 | 止损27.32 | 买入区27.89~29.03", + "new_action": "盈利持有 | 目标32.51 | 止损27.28 | 买入区27.85~28.99", + "reason": "技术面重评: 止损27.32→27.28 | 形态:长影星线/neutral 量价:数据不足 强撑:24.31 弱撑:27.63 弱压:29.19 强压:32.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标32.51 | 止损27.28 | 买入区27.85~28.99", + "new_action": "盈利持有 | 目标32.51 | 止损27.26 | 买入区27.83~28.97", + "reason": "技术面重评: 止损27.28→27.26 | 形态:长影星线/neutral 量价:数据不足 强撑:24.31 弱撑:27.63 弱压:29.19 强压:32.51", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标32.51 | 止损27.55 | 买入区27.83~28.97", + "new_action": "盈利持有 | 目标32.48 | 止损27.26 | 买入区27.83~28.97", + "reason": "技术面重评: 止损27.55→27.26 | 形态:十字星/neutral 量价:数据不足 强撑:24.28 弱撑:27.58 弱压:29.14 强压:32.48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标32.48 | 止损27.26 | 买入区27.83~28.97", + "new_action": "盈利持有 | 目标32.48 | 止损27.2 | 买入区27.77~28.91", + "reason": "技术面重评: 止损27.26→27.2 | 形态:十字星/neutral 量价:数据不足 强撑:24.28 弱撑:27.58 弱压:29.14 强压:32.48", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标32.48 | 止损27.2 | 买入区27.77~28.91", + "new_action": "盈利持有 | 目标32.46 | 止损27.14 | 买入区27.71~28.85", + "reason": "技术面重评: 止损27.2→27.14 | 形态:十字星/neutral 量价:数据不足 强撑:24.26 弱撑:27.54 弱压:29.1 强压:32.46", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利持有 | 目标32.46 | 止损27.14 | 买入区27.71~28.85", + "new_action": "盈利持有 | 目标32.45 | 止损27.12 | 买入区27.69~28.83", + "reason": "技术面重评: 止损27.14→27.12 | 形态:十字星/neutral 量价:数据不足 强撑:24.25 弱撑:27.53 弱压:29.09 强压:32.45", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 目标32.45 | 止损27.12 | 买入区27.69~28.83", + "new_action": "盈利持有 | 目标32.44 | 止损27.08 | 买入区27.66~28.78", + "reason": "技术面重评: 止损27.12→27.08 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.24 弱撑:27.5 弱压:29.06 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标32.44 | 止损27.08 | 买入区27.66~28.78", + "new_action": "盈利持有 | 目标32.47 | 止损27.16 | 买入区27.73~28.87", + "reason": "技术面重评: 止损27.08→27.16 | 形态:十字星/neutral 量价:数据不足 强撑:24.27 弱撑:27.55 弱压:29.11 强压:32.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标32.47 | 止损27.16 | 买入区27.73~28.87", + "new_action": "盈利持有 | 目标32.45 | 止损27.12 | 买入区27.69~28.83", + "reason": "技术面重评: 止损27.16→27.12 | 形态:十字星/neutral 量价:数据不足 强撑:24.25 弱撑:27.53 弱压:29.09 强压:32.45", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标32.44 | 止损27.41 | 买入区27.69~28.83", + "new_action": "盈利持有 | 目标32.44 | 止损27.08 | 买入区27.66~28.78", + "reason": "技术面重评: 止损27.41→27.08 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.24 弱撑:27.5 弱压:29.06 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标32.44 | 止损27.08 | 买入区27.66~28.78", + "new_action": "盈利持有 | 目标32.45 | 止损27.39 | 买入区27.68~28.8", + "reason": "技术面重评: 止损27.08→27.39 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.25 弱撑:27.51 弱压:29.07 强压:32", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标32.45 | 止损27.39 | 买入区27.68~28.8", + "new_action": "盈利持有 | 目标32.45 | 止损27.41 | 买入区27.69~28.83", + "reason": "技术面重评: 止损27.39→27.41 | 形态:十字星/neutral 量价:数据不足 强撑:24.25 弱撑:27.53 弱压:29.09 强压:32.45", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利持有 | 目标32.45 | 止损27.41 | 买入区27.69~28.83", + "new_action": "盈利持有 | 目标32.44 | 止损27.37 | 买入区27.66~28.78", + "reason": "技术面重评: 止损27.41→27.37 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.24 弱撑:27.5 弱压:29.06 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标32.44 | 止损27.37 | 买入区27.66~28.78", + "new_action": "盈利持有 | 目标32.45 | 止损27.45 | 买入区27.73~28.87", + "reason": "技术面重评: 止损27.37→27.45 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.25 弱撑:27.51 弱压:29.07 强压:32", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标32.45 | 止损27.45 | 买入区27.73~28.87", + "new_action": "盈利持有 | 目标32.42 | 止损27.32 | 买入区27.6~28.72", + "reason": "技术面重评: 止损27.45→27.32 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.22 弱撑:27.46 弱压:29.02 强压:32", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | 目标32.42 | 止损27.32 | 买入区27.6~28.72", + "new_action": "盈利持有 | 目标32.44 | 止损27.39 | 买入区27.68~28.8", + "reason": "技术面重评: 止损27.32→27.39 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:24.24 弱撑:27.5 弱压:29.06 强压:32.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标32.44 | 止损27.39 | 买入区27.68~28.8", + "new_action": "盈利持有 | 目标32.47 | 止损27.18 | 买入区27.75~28.89", + "reason": "技术面重评: 止损27.39→27.18 | 形态:十字星/neutral 量价:数据不足 强撑:24.27 弱撑:27.57 弱压:29.13 强压:32.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标32.47 | 止损27.47 | 买入区27.75~28.89", + "new_action": "盈利持有 | 目标32.5 | 止损27.26 | 买入区27.83~28.97", + "reason": "技术面重评: 止损27.47→27.26 | 形态:长影星线/neutral 量价:数据不足 强撑:24.3 弱撑:27.62 弱压:29.18 强压:32.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标32.53 | 止损27.55 | 买入区27.83~28.97", + "new_action": "盈利持有 | 目标32.49 | 止损27.3 | 买入区27.87~29.01", + "reason": "技术面重评: 止损27.55→27.3 | 形态:十字星/neutral 量价:数据不足 强撑:24.29 弱撑:27.59 弱压:29.15 强压:32.49", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "盈利持有 | 目标32.49 | 止损27.3 | 买入区27.87~29.01", + "new_action": "盈利持有 | 目标32.47 | 止损27.16 | 买入区27.73~28.87", + "reason": "技术面重评: 止损27.3→27.16 | 形态:十字星/neutral 量价:数据不足 强撑:24.27 弱撑:27.55 弱压:29.11 强压:32.47", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 25.58, - "entry_zone": "27.75~28.89", - "take_profit_zone": "0~32.72" - } + ] }, { "code": "06160", "name": "百济神州", - "price": 165.2, + "price": 166.2, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标180.64 | 止损149.22 | 买入区161.9~168.4", - "stop_loss": 149.22, - "entry_low": 161.9, - "entry_high": 168.4, - "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:数据不足 强撑:151.1 弱撑:160.9 弱压:167.93 强压:180.64", - "timing_signal": "信号不充分", - "rr_ratio": 3.11, + "action": "盈利持有 | 目标180.37 | 止损150.12 | 买入区162.88~168.87 | 信号:关注", + "stop_loss": 150.12, + "entry_low": 162.88, + "entry_high": 168.87, + "tech_snapshot": "形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.57 弱撑:163.03 弱压:169.13 强压:180.37", + "timing_signal": "关注", + "rr_ratio": 2.84, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业生物制品下跌-1.0%，适度防御 | 大盘仅13%个股上涨", - "stock_category": "中长线", - "position_advice": "正常配置", - "time_horizon": "数月~1年", + "sector_context": "行业生物制品下跌-1.0%，适度防御 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 150.12, + "entry_zone": "162.88~168.87", + "take_profit_zone": "0~180.37" + }, "created_at": "2026-06-24 14:24", - "take_profit": 180.64, - "updated_reason": "技术面重评: 止损160.83→149.22 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:151.1 弱撑:160.9 弱压:167.93 强压:1", + "take_profit": 180.37, + "updated_reason": "技术面重评: 止损149.94→150.12 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.57 弱撑:163.03 弱压:169.13 强压:", "changelog": [ { "date": "2026-06-24 14:24", @@ -2436,41 +10024,573 @@ "new_action": "盈利持有 | 目标180.64 | 止损149.22 | 买入区161.9~168.4", "reason": "技术面重评: 止损160.83→149.22 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:151.1 弱撑:160.9 弱压:167.93 强压:1", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标180.64 | 止损149.22 | 买入区161.9~168.4", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损164.45 | 买入区173.07~180.13", + "reason": "价格变动(165.2→176.6): 止损149.22→164.45 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(165.2→176.6)" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损164.45 | 买入区173.07~180.13", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损159.8 | 买入区168.17~175.03", + "reason": "技术面重评: 止损164.45→159.8 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损164.74 | 买入区168.17~175.03", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损157.37 | 买入区165.62~172.38", + "reason": "技术面重评: 止损164.74→157.37 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损157.37 | 买入区165.62~172.38", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损156.54 | 买入区164.74~171.46", + "reason": "技术面重评: 止损157.37→156.54 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损156.54 | 买入区164.74~171.46", + "new_action": "盈利持有 | 目标181.1 | 止损157.13 | 买入区163.66~169.63 | 信号:关注", + "reason": "技术信号变化: 关注: 止损156.54→157.13 | 形态:平盘/neutral 量价:数据不足 强撑:152.9 弱撑:165.2 弱压:167.0 强压:181.1", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标181.1 | 止损157.13 | 买入区163.66~169.63 | 信号:关注", + "new_action": "盈利持有 | 目标180.07 | 止损155.91 | 买入区162.39~168.47 | 信号:关注", + "reason": "技术面重评: 止损157.13→155.91 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:151.87 弱撑:164.93 弱压:166.73 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标180.07 | 止损155.91 | 买入区162.39~168.47 | 信号:关注", + "new_action": "盈利持有 | 目标180.5 | 止损156.85 | 买入区163.37~169.22 | 信号:买入", + "reason": "技术信号变化: 买入: 止损155.91→156.85 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.3 弱撑:165.2 弱压:167.6 强压:180", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标180.5 | 止损156.85 | 买入区163.37~169.22 | 信号:买入", + "new_action": "盈利持有 | 目标180.77 | 止损157.51 | 买入区164.05~169.74 | 信号:买入", + "reason": "技术面重评: 止损156.85→157.51 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.57 弱撑:165.2 弱压:168.13 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标180.77 | 止损157.51 | 买入区164.05~169.74 | 信号:买入", + "new_action": "盈利持有 | 目标180.57 | 止损156.75 | 买入区163.27~169.19 | 信号:关注", + "reason": "技术信号变化: 关注: 止损157.51→156.75 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:152.37 弱撑:165.2 弱压:167.73 强压:1", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标180.57 | 止损156.75 | 买入区163.27~169.19 | 信号:关注", + "new_action": "盈利持有 | 目标180.33 | 止损156.47 | 买入区162.97~168.92 | 信号:关注", + "reason": "技术面重评: 止损156.75→156.47 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:152.13 弱撑:164.77 弱压:167.27 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标180.33 | 止损156.47 | 买入区162.97~168.92 | 信号:关注", + "new_action": "盈利持有 | 目标179.67 | 止损154.77 | 买入区161.21~167.6 | 信号:关注", + "reason": "技术面重评: 止损156.47→154.77 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:151.47 弱撑:163.43 弱压:166.63 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标179.67 | 止损154.77 | 买入区161.21~167.6 | 信号:关注", + "new_action": "盈利持有 | 目标179.53 | 止损154.59 | 买入区161.01~167.43 | 信号:关注", + "reason": "技术面重评: 止损154.77→154.59 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:151.33 弱撑:163.17 弱压:166.67 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标179.53 | 止损154.59 | 买入区161.01~167.43 | 信号:关注", + "new_action": "盈利持有 | 目标179.6 | 止损154.69 | 买入区161.11~167.52 | 信号:关注", + "reason": "技术面重评: 止损154.59→154.69 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:151.4 弱撑:163.3 弱压:166.8 强压:179.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标179.6 | 止损154.69 | 买入区161.11~167.52 | 信号:关注", + "new_action": "盈利持有 | 目标179.57 | 止损154.77 | 买入区161.21~167.56 | 信号:关注", + "reason": "技术面重评: 止损154.69→154.77 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:151.37 弱撑:163.23 弱压:166.73 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标179.57 | 止损154.77 | 买入区161.21~167.56 | 信号:关注", + "new_action": "盈利持有 | 目标179.87 | 止损155.63 | 买入区162.09~168.21 | 信号:关注", + "reason": "技术面重评: 止损154.77→155.63 | 形态:带下影阴线/neutral 量价:数据不足 强撑:151.67 弱撑:163.83 弱压:167.33 强压:17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标179.87 | 止损155.63 | 买入区162.09~168.21 | 信号:关注", + "new_action": "盈利持有 | 目标179.5 | 止损142.31 | 买入区161.11~167.48 | 信号:关注", + "reason": "技术面重评: 止损155.63→142.31 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:151.3 弱撑:163.1 弱压:166.6 强压:179.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标179.5 | 止损142.31 | 买入区161.11~167.48 | 信号:关注", + "new_action": "盈利持有 | 目标179.13 | 止损141.7 | 买入区160.43~166.93 | 信号:关注", + "reason": "技术面重评: 止损142.31→141.7 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.93 弱撑:162.37 弱压:166.47 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标179.13 | 止损141.7 | 买入区160.43~166.93 | 信号:关注", + "new_action": "盈利持有 | 目标178.93 | 止损141.45 | 买入区160.13~166.67 | 信号:关注", + "reason": "技术面重评: 止损141.7→141.45 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.73 弱撑:161.97 弱压:166.27 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标178.93 | 止损141.45 | 买入区160.13~166.67 | 信号:关注", + "new_action": "盈利持有 | 目标178.97 | 止损141.61 | 买入区160.33~166.8 | 信号:关注", + "reason": "技术面重评: 止损141.45→141.61 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.77 弱撑:162.03 弱压:166.53 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利持有 | 目标178.97 | 止损141.61 | 买入区160.33~166.8 | 信号:关注", + "new_action": "盈利持有 | 目标178.77 | 止损141.36 | 买入区160.03~166.55 | 信号:关注", + "reason": "技术面重评: 止损141.61→141.36 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.57 弱撑:161.63 弱压:166.23 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标178.77 | 止损141.36 | 买入区160.03~166.55 | 信号:关注", + "new_action": "盈利持有 | 目标179.02 | 止损141.19 | 买入区159.84~166.36 | 信号:关注", + "reason": "技术面重评: 止损141.36→141.19 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:149.98 弱撑:161.3 弱压:166.2 强压:179", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标179.02 | 止损141.19 | 买入区159.84~166.36 | 信号:关注", + "new_action": "盈利持有 | 目标179.15 | 止损141.61 | 买入区160.33~166.87 | 信号:关注", + "reason": "技术面重评: 止损141.19→141.61 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.05 弱撑:161.5 弱压:166.4 强压:179", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标179.19 | 止损158.69 | 买入区160.33~166.87 | 信号:关注", + "new_action": "盈利持有 | 目标179.28 | 止损141.61 | 买入区160.33~166.87 | 信号:关注", + "reason": "技术面重评: 止损158.69→141.61 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.12 弱撑:161.7 弱压:166.6 强压:179", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标179.28 | 止损141.61 | 买入区160.33~166.87 | 信号:关注", + "new_action": "盈利持有 | 目标179.4 | 止损141.87 | 买入区160.62~167.15 | 信号:关注", + "reason": "技术面重评: 止损141.61→141.87 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.2 弱撑:161.9 弱压:166.8 强压:179.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标179.4 | 止损141.87 | 买入区160.62~167.15 | 信号:关注", + "new_action": "盈利持有 | 目标179.32 | 止损141.7 | 买入区160.43~166.97 | 信号:关注", + "reason": "技术面重评: 止损141.87→141.7 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.15 弱撑:161.77 弱压:166.67 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标179.32 | 止损141.7 | 买入区160.43~166.97 | 信号:关注", + "new_action": "盈利持有 | 目标179.45 | 止损142.22 | 买入区161.01~167.4 | 信号:关注", + "reason": "技术面重评: 止损141.7→142.22 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.22 弱撑:161.97 弱压:166.87 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标179.45 | 止损142.22 | 买入区161.01~167.4 | 信号:关注", + "new_action": "盈利持有 | 目标179.28 | 止损141.61 | 买入区160.33~166.87 | 信号:关注", + "reason": "技术面重评: 止损142.22→141.61 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.12 弱撑:161.7 弱压:166.6 强压:179", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标179.28 | 止损141.61 | 买入区160.33~166.87 | 信号:关注", + "new_action": "盈利持有 | 目标179.53 | 止损142.13 | 买入区160.92~167.37 | 信号:关注", + "reason": "技术面重评: 止损141.61→142.13 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.27 弱撑:162.1 弱压:167.0 强压:179", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标179.53 | 止损142.13 | 买入区160.92~167.37 | 信号:关注", + "new_action": "盈利持有 | 目标179.4 | 止损142.13 | 买入区160.92~167.32 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标179.4 | 止损142.13 | 买入区160.92~167.32 | 信号:关注", + "new_action": "盈利持有 | 目标179.49 | 止损148.14 | 买入区160.72~167.24 | 信号:关注", + "reason": "技术面重评: 止损142.13→148.14 | 形态:光头光脚阴线/neutral 量价:数据不足 强撑:150.25 弱撑:162.03 弱压:166.93 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标179.7 | 止损159.08 | 买入区160.72~167.28 | 信号:关注", + "new_action": "盈利持有 | 目标179.78 | 止损148.68 | 买入区161.31~167.71 | 信号:关注", + "reason": "技术面重评: 止损159.08→148.68 | 形态:带下影阴线/neutral 量价:数据不足 强撑:150.42 弱撑:162.5 弱压:167.4 强压:179.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标179.78 | 止损148.68 | 买入区161.31~167.71 | 信号:关注", + "new_action": "盈利持有 | 目标179.91 | 止损149.13 | 买入区161.8~168.05 | 信号:关注", + "reason": "技术面重评: 止损148.68→149.13 | 形态:带下影阴线/neutral 量价:数据不足 强撑:150.49 弱撑:162.7 弱压:167.6 强压:179.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标179.91 | 止损149.13 | 买入区161.8~168.05 | 信号:关注", + "new_action": "盈利持有 | 目标180.08 | 止损149.49 | 买入区162.19~168.35 | 信号:关注", + "reason": "技术面重评: 止损149.13→149.49 | 形态:带下影阴线/neutral 量价:数据不足 强撑:150.59 弱撑:162.97 弱压:167.87 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标180.08 | 止损149.49 | 买入区162.19~168.35 | 信号:关注", + "new_action": "盈利持有 | 目标180.16 | 止损155.71 | 买入区162.19~168.38 | 信号:关注", + "reason": "技术面重评: 止损149.49→155.71 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:150.64 弱撑:163.1 弱压:168.0 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标180.16 | 止损155.71 | 买入区162.19~168.38 | 信号:关注", + "new_action": "盈利持有 | 目标180.5 | 止损156.66 | 买入区163.17~169.1 | 信号:关注", + "reason": "技术面重评: 止损155.71→156.66 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:150.83 弱撑:163.63 弱压:168.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标180.5 | 止损156.66 | 买入区163.17~169.1 | 信号:关注", + "new_action": "盈利持有 | 目标180.59 | 止损156.66 | 买入区163.17~169.14 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标180.59 | 止损156.66 | 买入区163.17~169.14 | 信号:关注", + "new_action": "盈利持有 | 目标180.71 | 止损156.85 | 买入区163.37~169.3 | 信号:买入", + "reason": "技术信号变化: 买入: 止损156.66→156.85 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:150.95 弱撑:163.97 弱压:168.87 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标180.71 | 止损156.85 | 买入区163.37~169.3 | 信号:买入", + "new_action": "盈利持有 | 目标180.88 | 止损157.51 | 买入区164.05~169.78 | 信号:买入", + "reason": "技术面重评: 止损156.85→157.51 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.05 弱撑:164.23 弱压:169.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标180.88 | 止损157.51 | 买入区164.05~169.78 | 信号:买入", + "new_action": "盈利持有 | 目标180.92 | 止损157.41 | 买入区163.95~169.74 | 信号:买入", + "reason": "技术面重评: 止损157.51→157.41 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.08 弱撑:164.3 弱压:169.2 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标180.92 | 止损157.41 | 买入区163.95~169.74 | 信号:买入", + "new_action": "盈利持有 | 目标180.71 | 止损151.02 | 买入区163.86~169.59 | 信号:买入", + "reason": "技术面重评: 止损157.41→151.02 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:150.95 弱撑:163.97 弱压:168.87 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标180.71 | 止损151.02 | 买入区163.86~169.59 | 信号:买入", + "new_action": "盈利持有 | 目标180.67 | 止损150.85 | 买入区163.66~169.46 | 信号:关注", + "reason": "技术信号变化: 关注: 止损151.02→150.85 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:150.93 弱撑:163.9 弱压:168.8 强压:18", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标180.67 | 止损150.85 | 买入区163.66~169.46 | 信号:关注", + "new_action": "盈利持有 | 目标180.3 | 止损151.29 | 买入区164.15~169.6 | 信号:买入", + "reason": "技术信号变化: 买入: 止损150.85→151.29 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.1 弱撑:164.5 弱压:169.6 强压:180", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 目标180.37 | 止损162.47 | 买入区164.15~169.63 | 信号:买入", + "new_action": "盈利持有 | 目标180.63 | 止损151.93 | 买入区164.84~170.14 | 信号:买入", + "reason": "技术面重评: 止损162.47→151.93 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.43 弱撑:164.67 弱压:170.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:34", + "old_action": "盈利持有 | 目标180.63 | 止损151.93 | 买入区164.84~170.14 | 信号:买入", + "new_action": "盈利持有 | 目标181.0 | 止损152.11 | 买入区165.03~170.41 | 信号:买入", + "reason": "技术面重评: 止损151.93→152.11 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.2 弱撑:164.3 弱压:170.4 强压:181", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利持有 | 目标181.0 | 止损152.11 | 买入区165.03~170.41 | 信号:买入", + "new_action": "盈利持有 | 目标180.87 | 止损151.66 | 买入区164.54~170.06 | 信号:买入", + "reason": "技术面重评: 止损152.11→151.66 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.07 弱撑:164.03 弱压:170.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利持有 | 目标180.87 | 止损151.66 | 买入区164.54~170.06 | 信号:买入", + "new_action": "盈利持有 | 目标180.7 | 止损151.02 | 买入区163.86~169.59 | 信号:买入", + "reason": "技术面重评: 止损151.66→151.02 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.9 弱撑:163.7 弱压:169.8 强压:180", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:53", + "old_action": "盈利持有 | 目标180.7 | 止损151.02 | 买入区163.86~169.59 | 信号:买入", + "new_action": "盈利持有 | 目标180.57 | 止损150.67 | 买入区163.46~169.31", + "reason": "技术信号变化: 信号不充分: 止损151.02→150.67 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.77 弱撑:163.43 弱压:169.53 强压:", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利持有 | 目标180.57 | 止损150.67 | 买入区163.46~169.31", + "new_action": "盈利持有 | 目标180.4 | 止损150.21 | 买入区162.97~168.95 | 信号:关注", + "reason": "技术信号变化: 关注: 止损150.67→150.21 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.6 弱撑:163.1 弱压:169.2 强压:180", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标180.4 | 止损161.31 | 买入区162.97~168.95 | 信号:关注", + "new_action": "盈利持有 | 目标180.5 | 止损150.48 | 买入区163.27~169.16", + "reason": "技术信号变化: 信号不充分: 止损161.31→150.48 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.7 弱撑:163.3 弱压:169.4 强压:180", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利持有 | 目标180.5 | 止损150.48 | 买入区163.27~169.16", + "new_action": "盈利持有 | 目标180.47 | 止损150.39 | 买入区163.17~169.09", + "reason": "技术面重评: 止损150.48→150.39 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.67 弱撑:163.23 弱压:169.33 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标180.47 | 止损161.5 | 买入区163.17~169.09", + "new_action": "盈利持有 | 目标180.47 | 止损150.39 | 买入区163.17~169.09", + "reason": "技术面重评: 止损161.5→150.39 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.67 弱撑:163.23 弱压:169.33 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:02", + "old_action": "盈利持有 | 目标180.47 | 止损150.39 | 买入区163.17~169.09", + "new_action": "盈利持有 | 目标180.47 | 止损156.66 | 买入区163.17~169.09", + "reason": "技术面重评: 止损150.39→156.66 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.67 弱撑:163.23 弱压:169.33 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标180.47 | 止损156.66 | 买入区163.17~169.09", + "new_action": "盈利持有 | 目标180.43 | 止损156.57 | 买入区163.07~169.02 | 信号:关注", + "reason": "技术信号变化: 关注: 止损156.66→156.57 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.63 弱撑:163.17 弱压:169.27 强压:", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标180.43 | 止损156.57 | 买入区163.07~169.02 | 信号:关注", + "new_action": "盈利持有 | 目标180.57 | 止损156.75 | 买入区163.27~169.19 | 信号:关注", + "reason": "技术面重评: 止损156.57→156.75 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.77 弱撑:163.43 弱压:169.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标180.57 | 止损156.75 | 买入区163.27~169.19 | 信号:关注", + "new_action": "盈利持有 | 目标180.67 | 止损157.13 | 买入区163.66~169.46 | 信号:买入", + "reason": "技术信号变化: 买入: 止损156.75→157.13 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.87 弱撑:163.63 弱压:169.73 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标180.67 | 止损157.13 | 买入区163.66~169.46 | 信号:买入", + "new_action": "盈利持有 | 目标180.7 | 止损157.51 | 买入区164.05~169.71 | 信号:买入", + "reason": "技术面重评: 止损157.13→157.51 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.9 弱撑:163.7 弱压:169.8 强压:180", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标180.7 | 止损157.51 | 买入区164.05~169.71 | 信号:买入", + "new_action": "盈利持有 | 目标180.87 | 止损157.69 | 买入区164.25~169.89 | 信号:买入", + "reason": "技术面重评: 止损157.51→157.69 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.07 弱撑:164.03 弱压:170.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标180.87 | 止损157.69 | 买入区164.25~169.89 | 信号:买入", + "new_action": "盈利持有 | 目标180.87 | 止损158.07 | 买入区164.64~170.12 | 信号:买入", + "reason": "技术面重评: 止损157.69→158.07 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.07 弱撑:164.03 弱压:170.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标180.87 | 止损162.96 | 买入区164.64~170.12 | 信号:买入", + "new_action": "盈利持有 | 目标180.83 | 止损151.57 | 买入区164.44~169.99 | 信号:买入", + "reason": "技术面重评: 止损162.96→151.57 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:152.03 弱撑:163.97 弱压:170.07 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标180.83 | 止损151.57 | 买入区164.44~169.99 | 信号:买入", + "new_action": "盈利持有 | 目标180.67 | 止损150.85 | 买入区163.66~169.46 | 信号:买入", + "reason": "技术面重评: 止损151.57→150.85 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.87 弱撑:163.63 弱压:169.73 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标180.67 | 止损150.85 | 买入区163.66~169.46 | 信号:买入", + "new_action": "盈利持有 | 目标180.63 | 止损150.75 | 买入区163.56~169.39 | 信号:买入", + "reason": "技术面重评: 止损150.85→150.75 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.83 弱撑:163.57 弱压:169.67 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标180.63 | 止损150.75 | 买入区163.56~169.39 | 信号:买入", + "new_action": "盈利持有 | 目标180.6 | 止损150.75 | 买入区163.56~169.37", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标180.6 | 止损150.75 | 买入区163.56~169.37", + "new_action": "盈利持有 | 目标180.57 | 止损150.67 | 买入区163.46~169.31", + "reason": "技术面重评: 止损150.75→150.67 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.77 弱撑:163.43 弱压:169.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:48", + "old_action": "盈利持有 | 目标180.57 | 止损150.67 | 买入区163.46~169.31", + "new_action": "盈利持有 | 目标180.5 | 止损150.58 | 买入区163.37~169.22", + "reason": "技术面重评: 止损150.67→150.58 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.7 弱撑:163.3 弱压:169.4 强压:180", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 目标180.5 | 止损150.58 | 买入区163.37~169.22", + "new_action": "盈利持有 | 目标180.5 | 止损150.48 | 买入区163.27~169.16", + "reason": "技术面重评: 止损150.58→150.48 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.7 弱撑:163.3 弱压:169.4 强压:180", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标180.5 | 止损150.48 | 买入区163.27~169.16", + "new_action": "盈利持有 | 目标180.6 | 止损150.58 | 买入区163.37~169.26 | 信号:关注", + "reason": "技术信号变化: 关注: 止损150.48→150.58 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.8 弱撑:163.5 弱压:169.6 强压:180", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标180.57 | 止损161.7 | 买入区163.37~169.25", + "new_action": "盈利持有 | 目标180.6 | 止损150.58 | 买入区163.37~169.26 | 信号:关注", + "reason": "技术信号变化: 关注: 止损161.7→150.58 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.8 弱撑:163.5 弱压:169.6 强压:180", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标180.6 | 止损150.58 | 买入区163.37~169.26 | 信号:关注", + "new_action": "盈利持有 | 目标180.6 | 止损150.85 | 买入区163.66~169.43", + "reason": "技术信号变化: 信号不充分: 止损150.58→150.85 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.8 弱撑:163.5 弱压:169.6 强压:180", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标180.6 | 止损150.85 | 买入区163.66~169.43", + "new_action": "盈利持有 | 目标180.57 | 止损156.95 | 买入区163.46~169.31", + "reason": "技术面重评: 止损150.85→156.95 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.77 弱撑:163.43 弱压:169.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利持有 | 目标180.57 | 止损156.95 | 买入区163.46~169.31", + "new_action": "盈利持有 | 目标180.53 | 止损156.95 | 买入区163.46~169.29", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标180.53 | 止损156.95 | 买入区163.46~169.29", + "new_action": "盈利持有 | 目标180.5 | 止损156.85 | 买入区163.37~169.22", + "reason": "技术面重评: 止损156.95→156.85 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.7 弱撑:163.3 弱压:169.4 强压:180", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标180.5 | 止损156.85 | 买入区163.37~169.22", + "new_action": "盈利持有 | 目标180.63 | 止损157.03 | 买入区163.56~169.39 | 信号:买入", + "reason": "技术信号变化: 买入: 止损156.85→157.03 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.83 弱撑:163.57 弱压:169.67 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标180.63 | 止损157.03 | 买入区163.56~169.39 | 信号:买入", + "new_action": "盈利持有 | 目标180.63 | 止损151.02 | 买入区163.86~169.56 | 信号:买入", + "reason": "技术面重评: 止损157.03→151.02 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:151.83 弱撑:163.57 弱压:169.67 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标180.53 | 止损162.18 | 买入区163.86~169.52", + "new_action": "盈利持有 | 目标180.6 | 止损150.67 | 买入区163.46~169.32", + "reason": "技术面重评: 止损162.18→150.67 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.8 弱撑:163.5 弱压:169.6 强压:180", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标180.63 | 止损161.8 | 买入区163.46~169.33 | 信号:买入", + "new_action": "盈利持有 | 目标180.37 | 止损149.94 | 买入区162.68~168.76 | 信号:关注", + "reason": "技术信号变化: 关注: 止损161.8→149.94 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.57 弱撑:163.03 弱压:169.13 强压:", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 16:19", + "old_action": "盈利持有 | 目标180.37 | 止损149.94 | 买入区162.68~168.76 | 信号:关注", + "new_action": "盈利持有 | 目标180.37 | 止损150.12 | 买入区162.88~168.87 | 信号:关注", + "reason": "技术面重评: 止损149.94→150.12 | 形态:锤子线/T字线/neutral 量价:数据不足 强撑:151.57 弱撑:163.03 弱压:169.13 强压:", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 149.22, - "entry_zone": "161.9~168.4", - "take_profit_zone": "0~180.64" - } + ] }, { "code": "06869", "name": "长飞光纤光缆", - "price": 261.2, - "cost": 264.06, + "price": 287.2, + "cost": 263.45, "shares": 500, "avg_price": 0, - "action": "持有观察 | 短炒强趋势持 | 止损243.01 | 目标355.93 | 买入区250.53~263.06 | 信号:持有", - "stop_loss": 243.01, - "entry_low": 250.53, - "entry_high": 263.06, - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:173.07 弱撑:250.53 弱压:272.53 强压:350.67", + "action": "盈利良好 | 止损264.65 | 目标381.85 | 买入区261.2~274.26 | 信号:持有", + "stop_loss": 264.65, + "entry_low": 261.2, + "entry_high": 274.26, + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.13 弱撑:261.2 弱压:293.07 强压:370.73", "timing_signal": "持有", - "rr_ratio": 8.39, + "rr_ratio": 5.82, "status": "updated", - "note": "短炒强趋势持", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业通信设备-0.5%，中性 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓强趋势让利润跑", - "time_horizon": "数日~2周", + "sector_context": "行业通信设备-0.4%，中性 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 264.65, + "entry_zone": "261.2~274.26", + "take_profit_zone": "0~381.85" + }, "created_at": "2026-06-18 17:15", - "take_profit": 355.93, - "updated_reason": "技术面重评: 止损225.84→243.01, 止盈321.49→355.93 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:173.07 弱撑:250.53 弱压:272.53 强压:", + "take_profit": 381.85, + "updated_reason": "技术面重评: 止损264.47→264.65 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.13 弱撑:261.2 弱压:293.07 强压:37", "changelog": [ { "date": "2026-06-18 11:31", @@ -2639,41 +10759,586 @@ "new_action": "持有观察 | 短炒强趋势持 | 止损243.01 | 目标355.93 | 买入区250.53~263.06 | 信号:持有", "reason": "技术面重评: 止损225.84→243.01, 止盈321.49→355.93 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:173.07 弱撑:250.53 弱压:272.53 强压:", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "持有观察 | 短炒强趋势持 | 止损243.01 | 目标355.93 | 买入区250.53~263.06 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损276.63 | 目标0 | 买入区270.18~315.21 | 信号:持有", + "reason": "价格变动(261.2→300.2): 止损243.01→276.63 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(261.2→300.2)" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损276.63 | 目标0 | 买入区270.18~315.21 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损274.61 | 目标0 | 买入区268.2~312.9 | 信号:持有", + "reason": "技术面重评: 止损276.63→274.61 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损274.61 | 目标0 | 买入区268.2~312.9 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损274.05 | 目标0 | 买入区267.66~312.27 | 信号:持有", + "reason": "技术面重评: 止损274.61→274.05 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损274.05 | 目标0 | 买入区267.66~312.27 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损272.86 | 目标0 | 买入区253.8~296.1 | 信号:持有", + "reason": "价格变动(297.4→282.0): 止损274.05→272.86 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(297.4→282.0)" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损272.86 | 目标0 | 买入区253.8~296.1 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损269.95 | 目标0 | 买入区251.1~292.95 | 信号:持有", + "reason": "技术面重评: 止损272.86→269.95 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损269.95 | 目标0 | 买入区251.1~292.95 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损266.08 | 目标380.34 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损269.95→266.08 | 形态:平盘/neutral 量价:数据不足 强撑:186.2 弱撑:261.2 弱压:275.0 强压:363.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 短炒强趋势持 | 止损266.08 | 目标380.34 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损266.08 | 目标383.06 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈380.34→383.06 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:188.8 弱撑:261.2 弱压:281.8 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 短炒强趋势持 | 止损266.08 | 目标383.06 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损270.34 | 目标384.45 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损266.08→270.34, 止盈383.06→384.45 | 形态:带上影阳线/neutral 量价:数据不足 强撑:190.13 弱撑:261.2 弱压:284.87 强压:367", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 短炒强趋势持 | 止损270.34 | 目标384.45 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损274.02 | 目标384.86 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损270.34→274.02, 止盈384.45→384.86 | 形态:带上影阳线/neutral 量价:数据不足 强撑:190.53 弱撑:261.2 弱压:285.67 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损274.02 | 目标384.86 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损269.18 | 目标383.96 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损274.02→269.18, 止盈384.86→383.96 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.67 弱撑:261.2 弱压:283.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利良好 | 短炒强趋势持 | 止损269.18 | 目标383.96 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损268.21 | 目标383.89 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损269.18→268.21, 止盈383.96→383.89 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.6 弱撑:261.2 弱压:283.8 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 短炒强趋势持 | 止损268.21 | 目标383.89 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损272.47 | 目标384.8 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损268.21→272.47, 止盈383.89→384.8 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:190.47 弱撑:261.2 弱压:286.53 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | 短炒强趋势持 | 止损272.47 | 目标384.8 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损272.47 | 目标384.93 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈384.8→384.93 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:190.6 弱撑:261.2 弱压:286.8 强压:368.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利良好 | 短炒强趋势持 | 止损272.47 | 目标384.93 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损273.82 | 目标386.12 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损272.47→273.82, 止盈384.93→386.12 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:191.73 弱撑:261.2 弱压:289.07 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | 短炒强趋势持 | 止损273.82 | 目标386.12 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损275.37 | 目标385.85 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损273.82→275.37, 止盈386.12→385.85 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:191.47 弱撑:261.2 弱压:288.53 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利良好 | 短炒强趋势持 | 止损275.37 | 目标385.85 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损272.08 | 目标385.28 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损275.37→272.08, 止盈385.85→385.28 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:190.93 弱撑:261.2 弱压:287.47 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损272.08 | 目标385.28 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损261.71 | 目标374.54 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损272.08→261.71, 止盈385.28→374.54 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:191.4 弱撑:261.2 弱压:288.4 强压:369.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | 短炒强趋势持 | 止损261.71 | 目标374.54 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.1 | 目标376.49 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损261.71→264.1, 止盈374.54→376.49 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.33 弱撑:261.2 弱压:292.27 强压:37", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.1 | 目标376.49 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.1 | 目标376.23 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈376.49→376.23 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.07 弱撑:261.2 弱压:291.73 强压:37", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.1 | 目标376.23 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损259.49 | 目标374.81 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损264.1→259.49, 止盈376.23→374.81 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.67 弱撑:261.2 弱压:288.93 强压:369", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:24", + "old_action": "盈利良好 | 短炒强趋势持 | 止损259.49 | 目标374.81 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损258.76 | 目标374.54 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损259.49→258.76, 止盈374.81→374.54 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.4 弱撑:261.2 弱压:288.4 强压:369.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利良好 | 短炒强趋势持 | 止损258.76 | 目标374.54 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损257.47 | 目标373.72 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损258.76→257.47, 止盈374.54→373.72 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.6 弱撑:261.2 弱压:286.8 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | 短炒强趋势持 | 止损257.47 | 目标373.72 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损249.82 | 目标355.68 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损257.47→249.82, 止盈373.72→355.68 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.27 弱撑:261.2 弱压:288.13 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | 短炒强趋势持 | 止损249.82 | 目标355.68 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损247.88 | 目标355.55 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损249.82→247.88, 止盈355.68→355.55 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.13 弱撑:261.2 弱压:287.87 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | 短炒强趋势持 | 止损247.88 | 目标355.55 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损247.17 | 目标355.16 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损247.88→247.17, 止盈355.55→355.16 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.73 弱撑:261.2 弱压:287.07 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | 短炒强趋势持 | 止损247.17 | 目标355.16 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.91 | 目标373.65 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损247.17→256.91, 止盈355.16→373.65 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.53 弱撑:261.2 弱压:286.67 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.91 | 目标373.65 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损259.86 | 目标374.74 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损256.91→259.86, 止盈373.65→374.74 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.6 弱撑:261.2 弱压:288.8 强压:369.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损259.86 | 目标374.74 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损258.57 | 目标373.93 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损259.86→258.57, 止盈374.74→373.93 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.8 弱撑:261.2 弱压:287.2 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损258.57 | 目标373.93 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.14 | 目标373.52 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损258.57→256.14, 止盈373.93→373.52 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.4 弱撑:261.2 弱压:286.4 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.14 | 目标373.52 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损253.97 | 目标373.32 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损256.14→253.97, 止盈373.52→373.32 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.2 弱撑:261.2 弱压:286.0 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 短炒强趋势持 | 止损253.97 | 目标373.32 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标353.69 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损253.97→243.23, 止盈373.32→353.69 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:189.2 弱撑:261.2 弱压:284.0 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标353.69 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标353.75 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈353.69→353.75 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:189.27 弱撑:261.2 弱压:284.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标353.75 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标352.53 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈353.75→352.53 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:188.0 弱撑:261.2 弱压:282.4 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标352.53 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标352.73 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈352.53→352.73 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:188.2 弱撑:261.2 弱压:283.2 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 短炒强趋势持 | 止损243.23 | 目标352.73 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损233.09 | 目标334.04 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损243.23→233.09, 止盈352.73→334.04 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:188.07 弱撑:261.2 弱压:282.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 短炒强趋势持 | 止损233.09 | 目标334.04 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损233.09 | 目标334.95 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈334.04→334.95 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:189.07 弱撑:261.2 弱压:284.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 短炒强趋势持 | 止损233.09 | 目标334.95 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损233.14 | 目标334.95 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损233.09→233.14 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:189.07 弱撑:261.2 弱压:284.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 短炒强趋势持 | 止损233.14 | 目标334.95 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损233.14 | 目标335.01 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈334.95→335.01 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.13 弱撑:261.2 弱压:285.07 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 短炒强趋势持 | 止损233.14 | 目标335.01 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损233.48 | 目标335.07 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损233.14→233.48, 止盈335.01→335.07 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.2 弱撑:261.2 弱压:285.2 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 短炒强趋势持 | 止损233.48 | 目标335.07 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损234.33 | 目标335.44 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损233.48→234.33, 止盈335.07→335.44 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.6 弱撑:261.2 弱压:286.0 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 短炒强趋势持 | 止损234.33 | 目标335.44 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损254.15 | 目标372.71 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损234.33→254.15, 止盈335.44→372.71 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.6 弱撑:261.2 弱压:286.0 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 短炒强趋势持 | 止损254.15 | 目标372.71 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损253.41 | 目标371.82 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损254.15→253.41, 止盈372.71→371.82 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:188.73 弱撑:261.2 弱压:284.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 短炒强趋势持 | 止损253.41 | 目标371.82 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损253.36 | 目标371.97 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损253.41→253.36, 止盈371.82→371.97 | 形态:倒T线/射击之星/neutral 量价:数据不足 强撑:188.87 弱撑:261.2 弱压:284.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:32", + "old_action": "盈利持有 | 短炒强趋势持 | 止损253.36 | 目标371.97 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利持有 | 短炒强趋势持 | 止损255.44 | 目标372.98 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损253.36→255.44, 止盈371.97→372.98 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.87 弱撑:261.2 弱压:286.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:35", + "old_action": "盈利持有 | 短炒强趋势持 | 止损255.44 | 目标372.98 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.55 | 目标373.32 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损255.44→256.55, 止盈372.98→373.32 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.2 弱撑:261.2 弱压:287.2 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.55 | 目标373.32 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损257.1 | 目标373.39 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损256.55→257.1, 止盈373.32→373.39 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.27 弱撑:261.2 弱压:287.33 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利良好 | 短炒强趋势持 | 止损257.1 | 目标373.39 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.14 | 目标373.19 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损257.1→256.14, 止盈373.39→373.19 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.07 弱撑:261.2 弱压:286.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.14 | 目标373.19 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.73 | 目标373.45 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损256.14→256.73, 止盈373.19→373.45 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.33 弱撑:261.2 弱压:287.47 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.73 | 目标373.45 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.73 | 目标379.11 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止盈373.45→379.11 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.47 弱撑:261.2 弱压:287.73 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.73 | 目标379.11 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损259.13 | 目标379.86 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损256.73→259.13, 止盈379.11→379.86 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.2 弱撑:261.2 弱压:289.2 强压:368.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利良好 | 短炒强趋势持 | 止损259.13 | 目标379.86 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损238.4 | 目标341.87 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损259.13→238.4, 止盈379.86→341.87 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.2 弱撑:261.2 弱压:289.2 强压:368.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利良好 | 短炒强趋势持 | 止损238.4 | 目标341.87 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损238.23 | 目标341.81 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损238.4→238.23, 止盈341.87→341.81 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.13 弱撑:261.2 弱压:289.07 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利良好 | 短炒强趋势持 | 止损238.23 | 目标341.81 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损238.73 | 目标342.32 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损238.23→238.73, 止盈341.81→342.32 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.67 弱撑:261.2 弱压:290.13 强压:369", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利良好 | 短炒强趋势持 | 止损238.73 | 目标342.32 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损237.72 | 目标341.81 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损238.73→237.72, 止盈342.32→341.81 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.13 弱撑:261.2 弱压:289.07 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利良好 | 短炒强趋势持 | 止损237.72 | 目标341.81 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损247.17 | 目标360.09 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损237.72→247.17, 止盈341.81→360.09 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.4 弱撑:261.2 弱压:287.6 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利良好 | 短炒强趋势持 | 止损247.17 | 目标360.09 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损245.89 | 目标359.5 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损247.17→245.89, 止盈360.09→359.5 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.8 弱撑:261.2 弱压:286.4 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利良好 | 短炒强趋势持 | 止损245.89 | 目标359.5 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损245.4 | 目标359.63 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损245.89→245.4, 止盈359.5→359.63 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:189.93 弱撑:261.2 弱压:286.67 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利良好 | 短炒强趋势持 | 止损245.4 | 目标359.63 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损257.65 | 目标379.38 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损245.4→257.65, 止盈359.63→379.38 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.73 弱撑:261.2 弱压:288.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利良好 | 短炒强趋势持 | 止损257.65 | 目标379.38 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损258.94 | 目标379.73 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损257.65→258.94, 止盈379.38→379.73 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.07 弱撑:261.2 弱压:288.93 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利良好 | 短炒强趋势持 | 止损258.94 | 目标379.73 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损258.2 | 目标379.45 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损258.94→258.2, 止盈379.73→379.45 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:190.8 弱撑:261.2 弱压:288.4 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利良好 | 短炒强趋势持 | 止损258.2 | 目标379.45 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损259.13 | 目标379.94 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损258.2→259.13, 止盈379.45→379.94 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.27 弱撑:261.2 弱压:289.33 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利良好 | 短炒强趋势持 | 止损259.13 | 目标379.94 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损261.89 | 目标380.76 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损259.13→261.89, 止盈379.94→380.76 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.07 弱撑:261.2 弱压:290.93 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损261.89 | 目标380.76 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损262.26 | 目标381.17 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损261.89→262.26, 止盈380.76→381.17 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.47 弱撑:261.2 弱压:291.73 强压:37", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损262.26 | 目标381.17 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.0 | 目标381.31 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损262.26→263.0, 止盈381.17→381.31 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.6 弱撑:261.2 弱压:292.0 强压:370.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.0 | 目标381.31 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损262.07 | 目标381.03 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损263.0→262.07, 止盈381.31→381.03 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.33 弱撑:261.2 弱压:291.47 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利良好 | 短炒强趋势持 | 止损262.07 | 目标381.03 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损260.78 | 目标380.69 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损262.07→260.78, 止盈381.03→380.69 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.0 弱撑:261.2 弱压:290.8 强压:369.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利良好 | 短炒强趋势持 | 止损260.78 | 目标380.69 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损250.88 | 目标361.85 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损260.78→250.88, 止盈380.69→361.85 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.2 弱撑:261.2 弱压:291.2 强压:369.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | 短炒强趋势持 | 止损250.88 | 目标361.85 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损252.65 | 目标361.98 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损250.88→252.65, 止盈361.85→361.98 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.33 弱撑:261.2 弱压:291.47 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损252.65 | 目标361.98 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损242.8 | 目标343.55 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损252.65→242.8, 止盈361.98→343.55 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.0 弱撑:261.2 弱压:292.8 强压:370.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | 短炒强趋势持 | 止损242.8 | 目标343.55 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损242.47 | 目标343.36 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损242.8→242.47, 止盈343.55→343.36 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.8 弱撑:261.2 弱压:292.4 强压:370.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:09", + "old_action": "盈利良好 | 短炒强趋势持 | 止损242.47 | 目标343.36 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损241.28 | 目标342.87 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损242.47→241.28, 止盈343.36→342.87 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.27 弱撑:261.2 弱压:291.33 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | 短炒强趋势持 | 止损241.28 | 目标342.87 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损239.24 | 目标342.0 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损241.28→239.24, 止盈342.87→342.0 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.33 弱撑:261.2 弱压:289.47 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利良好 | 短炒强趋势持 | 止损239.24 | 目标342.0 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损237.89 | 目标341.76 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损239.24→237.89, 止盈342.0→341.76 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.07 弱撑:261.2 弱压:288.93 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损237.89 | 目标341.76 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 止损239.41 | 目标341.95 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损237.89→239.41, 止盈341.76→341.95 | 形态:带上影阳线/neutral 量价:数据不足 强撑:191.27 弱撑:261.2 弱压:289.33 强压:368", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利良好 | 止损239.41 | 目标341.95 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 止损260.97 | 目标380.62 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损239.41→260.97, 止盈341.95→380.62 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:191.93 弱撑:261.2 弱压:290.67 强压:36", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | 止损260.97 | 目标380.62 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 止损262.63 | 目标381.17 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损260.97→262.63, 止盈380.62→381.17 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:192.47 弱撑:261.2 弱压:291.73 强压:37", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | 止损262.63 | 目标381.17 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 止损264.47 | 目标381.85 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损262.63→264.47, 止盈381.17→381.85 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.13 弱撑:261.2 弱压:293.07 强压:37", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "盈利良好 | 止损264.47 | 目标381.85 | 买入区261.2~274.26 | 信号:持有", + "new_action": "盈利良好 | 止损264.65 | 目标381.85 | 买入区261.2~274.26 | 信号:持有", + "reason": "技术面重评: 止损264.47→264.65 | 形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.13 弱撑:261.2 弱压:293.07 强压:37", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 243.01, - "entry_zone": "250.53~263.06", - "take_profit_zone": "0~355.93" - } + ] }, { "code": "09868", - "name": "小鹏集团－Ｗ", - "price": 49.14, - "cost": 51.36, - "shares": 700, + "name": "小鹏汽车-W", + "price": 47.42, + "cost": 0, + "shares": 0, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", - "stop_loss": 49.83, - "entry_low": 50.52, - "entry_high": 52.58, - "tech_snapshot": "形态:带上影阴线/neutral 量价:数据不足 强撑:39.91 弱撑:48.39 弱压:50.35 强压:59.27", - "timing_signal": "持有", - "rr_ratio": 23.18, + "action": "盈利持有 | 止损参考46.4 | 买入区46.88~48.8", + "stop_loss": 46.4, + "entry_low": 46.88, + "entry_high": 48.8, + "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:35.81 弱撑:46.23 弱压:49.14 强压:59.69", + "timing_signal": "neutral", + "rr_ratio": 12.15, "status": "manual", - "note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", - "type": "持仓策略", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", + "type": "自选策略", "source": "manual", - "sector_context": "行业汽车整车下跌-2.5%，适度防御 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓快进快出", - "time_horizon": "数日~2周", + "sector_context": "行业汽车整车-0.9%，中性 | 大盘仅11%个股上涨", + "stock_category": "弱势", + "position_advice": "减仓或观望", + "time_horizon": "观望", + "trigger": { + "stop_loss": 46.4, + "entry_zone": "46.88~48.8", + "take_profit_zone": "0~59.81" + }, "created_at": "2026-06-18 17:15", - "take_profit": 60.53, - "updated_reason": "技术面重评: 策略文字调整", + "take_profit": 59.81, "changelog": [ { "date": "2026-06-18 11:31", @@ -2786,41 +11451,160 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", "reason": "技术面重评: 策略文字调整", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "reason": "价格变动(49.14→46.0): 策略文字调整", + "trigger": "价格变动(49.14→46.0)" + }, + { + "date": "2026-06-25 09:36", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:35", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:持有", + "new_action": "盈利持有 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 止损49.83 | 目标59.43 | 买入区45.91~49.95 | 信号:买入", + "new_action": "盈利持有 | 止损49.83 | 目标59.43 | 买入区45.91~49.95", + "reason": "技术信号变化: neutral: 策略文字调整", + "trigger": "技术信号变化: neutral" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 止损49.83 | 目标59.43 | 买入区45.91~49.95", + "new_action": "盈利持有 | 止损参考49.83 | 买入区45.91~49.95", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标59.79 | 止损46.41 | 买入区46.92~48.84", + "new_action": "盈利持有 | 止损参考46.41 | 买入区46.92~48.84", + "reason": "技术信号变化: neutral: 策略文字调整", + "trigger": "技术信号变化: neutral" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标59.81 | 止损46.4 | 买入区46.88~48.8", + "new_action": "盈利持有 | 止损参考46.4 | 买入区46.88~48.8", + "reason": "技术信号变化: neutral: 策略文字调整", + "trigger": "技术信号变化: neutral" } - ], - "trigger": { - "stop_loss": 49.83, - "entry_zone": "50.52~52.58", - "take_profit_zone": "0~60.53" - } + ] }, { "code": "09988", "name": "阿里巴巴-W", - "price": 99.4, + "price": 94.65, "cost": 0, - "shares": 700, + "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标115.07 | 止损89.79 | 买入区97.41~101.39 | 信号:关注", - "stop_loss": 89.79, - "entry_low": 97.41, - "entry_high": 101.39, - "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:数据不足 强撑:83.97 弱撑:97.53 弱压:101.38 强压:115.07", + "action": "盈利持有 | 目标114.82 | 止损85.49 | 买入区92.76~96.54 | 信号:关注", + "stop_loss": 85.49, + "entry_low": 92.76, + "entry_high": 96.54, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.42 弱撑:92.98 弱压:99.4 强压:114.82", "timing_signal": "关注", - "rr_ratio": 5.26, + "rr_ratio": 7.1, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业软件开发下跌-2.6%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业软件开发下跌-2.8%，适度防御 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 85.49, + "entry_zone": "92.76~96.54", + "take_profit_zone": "0~114.82" + }, "created_at": "2026-06-18 17:15", - "take_profit": 115.07, - "updated_reason": "技术信号变化: 关注: 止损96.71→89.79 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:83.97 弱撑:97.53 弱压:101.38 强压:1", + "take_profit": 114.82, + "updated_reason": "技术面重评: 止损85.08→85.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.42 弱撑:92.98 弱压:99.4 强压:114.8", "changelog": [ { "date": "2026-06-18 11:31", @@ -2989,41 +11773,572 @@ "new_action": "盈利持有 | 目标115.07 | 止损89.79 | 买入区97.41~101.39 | 信号:关注", "reason": "技术信号变化: 关注: 止损96.71→89.79 | 形态:倒T线/射击之星/bearish 量价:数据不足 强撑:83.97 弱撑:97.53 弱压:101.38 强压:1", "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:16", + "old_action": "盈利持有 | 目标115.07 | 止损89.79 | 买入区97.41~101.39 | 信号:关注", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损90.51 | 买入区95.26~99.14", + "reason": "技术信号变化: 信号不充分: 止损89.79→90.51 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损93.31 | 买入区95.26~99.14", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损83.27 | 买入区95.26~99.14", + "reason": "技术面重评: 止损93.31→83.27 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损83.27 | 买入区95.26~99.14", + "new_action": "盈利持有 | 目标113.2 | 止损84.22 | 买入区95.35~99.25 | 信号:关注", + "reason": "技术信号变化: 关注: 止损83.27→84.22 | 形态:平盘/neutral 量价:数据不足 强撑:81.4 弱撑:97.3 弱压:99.4 强压:113.2", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标113.2 | 止损84.22 | 买入区95.35~99.25 | 信号:关注", + "new_action": "盈利持有 | 目标113.68 | 止损84.66 | 买入区95.84~99.76 | 信号:关注", + "reason": "技术面重评: 止损84.22→84.66 | 形态:带上影阳线/neutral 量价:数据不足 强撑:81.88 弱撑:97.32 弱压:99.4 强压:113.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标113.68 | 止损84.66 | 买入区95.84~99.76 | 信号:关注", + "new_action": "盈利持有 | 目标113.75 | 止损84.1 | 买入区95.21~99.09 | 信号:关注", + "reason": "技术面重评: 止损84.66→84.1 | 形态:带上影阴线/bearish 量价:数据不足 强撑:80.75 弱撑:96.25 弱压:99.4 强压:113.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标113.75 | 止损84.1 | 买入区95.21~99.09 | 信号:关注", + "new_action": "盈利持有 | 目标113.83 | 止损83.54 | 买入区94.57~98.43 | 信号:关注", + "reason": "技术面重评: 止损84.1→83.54 | 形态:带上影阴线/bearish 量价:数据不足 强撑:80.23 弱撑:95.82 弱压:99.4 强压:113.83", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标113.83 | 止损83.54 | 买入区94.57~98.43 | 信号:关注", + "new_action": "盈利持有 | 目标113.85 | 止损83.45 | 买入区94.47~98.33 | 信号:关注", + "reason": "技术面重评: 止损83.54→83.45 | 形态:带上影阴线/bearish 量价:数据不足 强撑:80.15 弱撑:95.75 弱压:99.4 强压:113.85", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标113.85 | 止损83.45 | 买入区94.47~98.33 | 信号:关注", + "new_action": "盈利持有 | 目标114.02 | 止损83.23 | 买入区94.23~98.07 | 信号:关注", + "reason": "技术面重评: 止损83.45→83.23 | 形态:带上影阴线/bearish 量价:数据不足 强撑:79.42 弱撑:95.18 弱压:99.4 强压:114.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标114.28 | 止损93.27 | 买入区94.23~98.07 | 信号:关注", + "new_action": "盈利持有 | 目标114.2 | 止损82.75 | 买入区93.69~97.51 | 信号:关注", + "reason": "技术面重评: 止损93.27→82.75 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.6 弱撑:94.55 弱压:99.4 强压:114.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标114.2 | 止损82.75 | 买入区93.69~97.51 | 信号:关注", + "new_action": "盈利持有 | 目标114.22 | 止损82.71 | 买入区93.64~97.46 | 信号:关注", + "reason": "技术面重评: 止损82.75→82.71 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.62 弱撑:94.58 弱压:99.4 强压:114.22", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标114.22 | 止损82.71 | 买入区93.64~97.46 | 信号:关注", + "new_action": "盈利持有 | 目标114.35 | 止损82.93 | 买入区93.88~97.72 | 信号:关注", + "reason": "技术面重评: 止损82.71→82.93 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.75 弱撑:94.85 弱压:99.4 强压:114.35", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标114.35 | 止损82.93 | 买入区93.88~97.72 | 信号:关注", + "new_action": "盈利持有 | 目标114.27 | 止损82.93 | 买入区93.88~97.72 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标114.27 | 止损82.93 | 买入区93.88~97.72 | 信号:关注", + "new_action": "盈利持有 | 目标114.3 | 止损83.06 | 买入区94.03~97.87 | 信号:关注", + "reason": "技术面重评: 止损82.93→83.06 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.7 弱撑:94.75 弱压:99.4 强压:114.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标114.3 | 止损83.06 | 买入区94.03~97.87 | 信号:关注", + "new_action": "盈利持有 | 目标114.3 | 止损86.62 | 买入区93.98~97.82 | 信号:关注", + "reason": "技术面重评: 止损83.06→86.62 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.7 弱撑:94.75 弱压:99.4 强压:114.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标114.3 | 止损86.62 | 买入区93.98~97.82 | 信号:关注", + "new_action": "盈利持有 | 目标114.27 | 止损86.26 | 买入区93.59~97.41 | 信号:关注", + "reason": "技术面重评: 止损86.62→86.26 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.67 弱撑:94.68 弱压:99.4 强压:114.27", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标114.27 | 止损86.26 | 买入区93.59~97.41 | 信号:关注", + "new_action": "盈利持有 | 目标114.22 | 止损86.03 | 买入区93.34~97.16 | 信号:关注", + "reason": "技术面重评: 止损86.26→86.03 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.22 弱撑:94.18 弱压:99.4 强压:114.22", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标114.22 | 止损86.03 | 买入区93.34~97.16 | 信号:关注", + "new_action": "盈利持有 | 目标114.32 | 止损85.99 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 止损86.03→85.99 | 形态:带上影阴线/bearish 量价:数据不足 强撑:78.12 弱撑:94.18 弱压:99.4 强压:114.32", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标114.32 | 止损85.99 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.3 | 止损85.9 | 买入区93.2~97.0 | 信号:关注", + "reason": "技术面重评: 止损85.99→85.9 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.9 弱撑:93.95 弱压:99.4 强压:114.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标114.3 | 止损85.9 | 买入区93.2~97.0 | 信号:关注", + "new_action": "盈利持有 | 目标114.47 | 止损85.59 | 买入区92.86~96.64 | 信号:关注", + "reason": "技术面重评: 止损85.9→85.59 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.27 弱撑:93.48 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标114.47 | 止损85.59 | 买入区92.86~96.64 | 信号:关注", + "new_action": "盈利持有 | 目标114.5 | 止损85.67 | 买入区92.95~96.75 | 信号:关注", + "reason": "技术面重评: 止损85.59→85.67 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.3 弱撑:93.55 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标114.5 | 止损85.67 | 买入区92.95~96.75 | 信号:关注", + "new_action": "盈利持有 | 目标114.43 | 止损85.54 | 买入区92.81~96.59 | 信号:关注", + "reason": "技术面重评: 止损85.67→85.54 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.23 弱撑:93.42 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标114.43 | 止损85.54 | 买入区92.81~96.59 | 信号:关注", + "new_action": "盈利持有 | 目标114.45 | 止损85.59 | 买入区92.86~96.64 | 信号:关注", + "reason": "技术面重评: 止损85.54→85.59 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.15 弱撑:93.35 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标114.45 | 止损85.59 | 买入区92.86~96.64 | 信号:关注", + "new_action": "盈利持有 | 目标114.5 | 止损85.63 | 买入区92.9~96.7 | 信号:关注", + "reason": "技术面重评: 止损85.59→85.63 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.2 弱撑:93.45 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标114.5 | 止损85.63 | 买入区92.9~96.7 | 信号:关注", + "new_action": "盈利持有 | 目标114.55 | 止损85.72 | 买入区93.0~96.8 | 信号:关注", + "reason": "技术面重评: 止损85.63→85.72 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.25 弱撑:93.55 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标114.55 | 止损85.72 | 买入区93.0~96.8 | 信号:关注", + "new_action": "盈利持有 | 目标114.55 | 止损85.67 | 买入区92.95~96.75 | 信号:关注", + "reason": "技术面重评: 止损85.72→85.67 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.25 弱撑:93.55 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标114.55 | 止损85.67 | 买入区92.95~96.75 | 信号:关注", + "new_action": "盈利持有 | 目标114.58 | 止损85.81 | 买入区93.1~96.9 | 信号:关注", + "reason": "技术面重评: 止损85.67→85.81 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.28 弱撑:93.62 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标114.58 | 止损85.81 | 买入区93.1~96.9 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损85.95 | 买入区93.25~97.05 | 信号:关注", + "reason": "技术面重评: 止损85.81→85.95 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标114.65 | 止损85.95 | 买入区93.25~97.05 | 信号:关注", + "new_action": "盈利持有 | 目标114.55 | 止损85.72 | 买入区93.0~96.8 | 信号:关注", + "reason": "技术面重评: 止损85.95→85.72 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.25 弱撑:93.55 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标114.55 | 止损85.72 | 买入区93.0~96.8 | 信号:关注", + "new_action": "盈利持有 | 目标114.63 | 止损86.08 | 买入区93.39~97.21 | 信号:关注", + "reason": "技术面重评: 止损85.72→86.08 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.33 弱撑:93.72 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标114.63 | 止损86.08 | 买入区93.39~97.21 | 信号:关注", + "new_action": "盈利持有 | 目标114.53 | 止损85.59 | 买入区92.86~96.64 | 信号:关注", + "reason": "技术面重评: 止损86.08→85.59 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.23 弱撑:93.52 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "盈利持有 | 目标114.53 | 止损85.59 | 买入区92.86~96.64 | 信号:关注", + "new_action": "盈利持有 | 目标114.63 | 止损85.99 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 止损85.59→85.99 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.33 弱撑:93.72 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标114.63 | 止损85.99 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.67 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 止损85.99→82.4 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.37 弱撑:93.78 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标114.67 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.68 | 止损82.54 | 买入区93.44~97.26 | 信号:关注", + "reason": "技术面重评: 止损82.4→82.54 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.38 弱撑:93.82 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标114.68 | 止损82.54 | 买入区93.44~97.26 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 止损82.54→82.4 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标114.65 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.68 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标114.68 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.68 | 止损82.37 | 买入区93.25~97.05 | 信号:关注", + "reason": "技术面重评: 止损82.4→82.37 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.38 弱撑:93.82 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标114.68 | 止损82.37 | 买入区93.25~97.05 | 信号:关注", + "new_action": "盈利持有 | 目标114.67 | 止损82.45 | 买入区93.34~97.16 | 信号:关注", + "reason": "技术面重评: 止损82.37→82.45 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.37 弱撑:93.78 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标114.67 | 止损82.45 | 买入区93.34~97.16 | 信号:关注", + "new_action": "盈利持有 | 目标114.68 | 止损86.08 | 买入区93.39~97.21 | 信号:关注", + "reason": "技术面重评: 止损82.45→86.08 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.38 弱撑:93.82 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标114.68 | 止损86.08 | 买入区93.39~97.21 | 信号:关注", + "new_action": "盈利持有 | 目标114.67 | 止损86.03 | 买入区93.34~97.16 | 信号:关注", + "reason": "技术面重评: 止损86.08→86.03 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.37 弱撑:93.78 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:30", + "old_action": "盈利持有 | 目标114.67 | 止损86.03 | 买入区93.34~97.16 | 信号:关注", + "new_action": "盈利持有 | 目标114.77 | 止损86.22 | 买入区93.54~97.36 | 信号:关注", + "reason": "技术面重评: 止损86.03→86.22 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.47 弱撑:93.98 弱压:99.4 强压:114.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:33", + "old_action": "盈利持有 | 目标114.77 | 止损86.22 | 买入区93.54~97.36 | 信号:关注", + "new_action": "盈利持有 | 目标114.78 | 止损86.22 | 买入区93.54~97.36 | 信号:关注", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:35", + "old_action": "盈利持有 | 目标114.78 | 止损86.22 | 买入区93.54~97.36 | 信号:关注", + "new_action": "盈利持有 | 目标114.82 | 止损86.49 | 买入区93.83~97.67 | 信号:关注", + "reason": "技术面重评: 止损86.22→86.49 | 形态:带下影阴线/neutral 量价:数据不足 强撑:77.52 弱撑:94.08 弱压:99.4 强压:114.82", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利持有 | 目标114.82 | 止损86.49 | 买入区93.83~97.67 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损86.03 | 买入区93.34~97.16 | 信号:关注", + "reason": "技术面重评: 止损86.49→86.03 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:50", + "old_action": "盈利持有 | 目标114.65 | 止损86.03 | 买入区93.34~97.16 | 信号:关注", + "new_action": "盈利持有 | 目标114.63 | 止损85.95 | 买入区93.25~97.05 | 信号:关注", + "reason": "技术面重评: 止损86.03→85.95 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.33 弱撑:93.72 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:53", + "old_action": "盈利持有 | 目标114.63 | 止损85.95 | 买入区93.25~97.05 | 信号:关注", + "new_action": "盈利持有 | 目标114.58 | 止损85.86 | 买入区93.15~96.95 | 信号:关注", + "reason": "技术面重评: 止损85.95→85.86 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.28 弱撑:93.62 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:01", + "old_action": "盈利持有 | 目标114.58 | 止损85.86 | 买入区93.15~96.95 | 信号:关注", + "new_action": "盈利持有 | 目标114.53 | 止损85.72 | 买入区93.0~96.8 | 信号:关注", + "reason": "技术面重评: 止损85.86→85.72 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.23 弱撑:93.52 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标114.53 | 止损85.72 | 买入区93.0~96.8 | 信号:关注", + "new_action": "盈利持有 | 目标114.57 | 止损85.76 | 买入区93.05~96.85 | 信号:关注", + "reason": "技术面重评: 止损85.72→85.76 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.27 弱撑:93.58 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:17", + "old_action": "盈利持有 | 目标114.57 | 止损85.76 | 买入区93.05~96.85 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损85.99 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 止损85.76→85.99 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标114.65 | 止损85.99 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "reason": "技术面重评: 止损85.99→82.4 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标114.65 | 止损82.4 | 买入区93.3~97.1 | 信号:关注", + "new_action": "盈利持有 | 目标114.7 | 止损82.58 | 买入区93.49~97.31 | 信号:关注", + "reason": "技术面重评: 止损82.4→82.58 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.4 弱撑:93.85 弱压:99.4 强压:114.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标114.7 | 止损82.58 | 买入区93.49~97.31 | 信号:关注", + "new_action": "盈利持有 | 目标114.77 | 止损82.75 | 买入区93.69~97.51 | 信号:关注", + "reason": "技术面重评: 止损82.58→82.75 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.47 弱撑:93.98 弱压:99.4 强压:114.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标114.77 | 止损82.75 | 买入区93.69~97.51 | 信号:关注", + "new_action": "盈利持有 | 目标114.7 | 止损82.63 | 买入区93.54~97.36 | 信号:关注", + "reason": "技术面重评: 止损82.75→82.63 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.4 弱撑:93.85 弱压:99.4 强压:114.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标114.7 | 止损82.63 | 买入区93.54~97.36 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损86.08 | 买入区93.39~97.21 | 信号:关注", + "reason": "技术面重评: 止损82.63→86.08 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标114.65 | 止损86.08 | 买入区93.39~97.21 | 信号:关注", + "new_action": "盈利持有 | 目标114.65 | 止损85.95 | 买入区93.25~97.05 | 信号:关注", + "reason": "技术面重评: 止损86.08→85.95 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.35 弱撑:93.75 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标114.65 | 止损85.95 | 买入区93.25~97.05 | 信号:关注", + "new_action": "盈利持有 | 损92.39 | 盈114.67 | 买93.34~97.16 | 信号:关注", + "reason": "技术面重评: 止损85.95→86.03, 止盈114.65→112.2 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.37 弱撑:93.78 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 损92.39 | 盈114.67 | 买93.34~97.16 | 信号:关注", + "new_action": "盈利持有 | 损92.2 | 盈114.62 | 买93.15~96.95 | 信号:关注", + "reason": "技术面重评: 止损86.03→85.86, 止盈112.2→112.16 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.32 弱撑:93.68 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 损92.2 | 盈114.62 | 买93.15~96.95 | 信号:关注", + "new_action": "盈利持有 | 损92.25 | 盈114.6 | 买93.2~97.0 | 信号:关注", + "reason": "技术面重评: 止损85.86→85.9, 止盈112.16→112.14 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.3 弱撑:93.65 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 损92.25 | 盈114.6 | 买93.2~97.0 | 信号:关注", + "new_action": "盈利持有 | 损92.15 | 盈114.6 | 买93.1~96.9 | 信号:关注", + "reason": "技术面重评: 止损85.9→85.81 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.3 弱撑:93.65 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 损92.15 | 盈114.6 | 买93.1~96.9 | 信号:关注", + "new_action": "盈利持有 | 损92.1 | 盈114.6 | 买93.05~96.85 | 信号:关注", + "reason": "技术面重评: 止损85.81→85.76 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.3 弱撑:93.65 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 损92.1 | 盈114.6 | 买93.05~96.85 | 信号:关注", + "new_action": "盈利持有 | 损92.1 | 盈114.58 | 买93.05~96.85 | 信号:关注", + "reason": "技术面重评: 止盈112.14→112.12 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.28 弱撑:93.62 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 损92.1 | 盈114.58 | 买93.05~96.85 | 信号:关注", + "new_action": "盈利持有 | 损91.96 | 盈114.53 | 买92.9~96.7 | 信号:关注", + "reason": "技术面重评: 止损85.76→85.63, 止盈112.12→112.07 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.23 弱撑:93.52 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:52", + "old_action": "盈利持有 | 损91.96 | 盈114.53 | 买92.9~96.7 | 信号:关注", + "new_action": "盈利持有 | 损91.91 | 盈114.48 | 买92.86~96.64 | 信号:关注", + "reason": "技术面重评: 止损85.63→85.59, 止盈112.07→112.01 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.18 弱撑:93.42 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 损91.91 | 盈114.48 | 买92.86~96.64 | 信号:关注", + "new_action": "盈利持有 | 损91.96 | 盈114.5 | 买92.9~96.7 | 信号:关注", + "reason": "技术面重评: 止损85.59→85.63, 止盈112.01→112.04 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.2 弱撑:93.45 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 损91.96 | 盈114.5 | 买92.9~96.7 | 信号:关注", + "new_action": "盈利持有 | 损91.86 | 盈114.5 | 买92.81~96.59 | 信号:关注", + "reason": "技术面重评: 止损85.63→85.54 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.2 弱撑:93.45 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 损91.86 | 盈114.5 | 买92.81~96.59 | 信号:关注", + "new_action": "盈利持有 | 损91.66 | 盈114.47 | 买92.61~96.39 | 信号:关注", + "reason": "技术面重评: 止损85.54→81.8, 止盈112.04→106.11 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.07 弱撑:93.28 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 损91.66 | 盈114.47 | 买92.61~96.39 | 信号:关注", + "new_action": "盈利持有 | 损91.71 | 盈114.47 | 买92.66~96.44 | 信号:关注", + "reason": "技术面重评: 止损81.8→81.84 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.07 弱撑:93.28 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 损91.71 | 盈114.47 | 买92.66~96.44 | 信号:关注", + "new_action": "盈利持有 | 损91.71 | 盈114.45 | 买92.66~96.44 | 信号:关注", + "reason": "技术面重评: 止盈106.11→106.09 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:77.05 弱撑:93.25 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 损91.71 | 盈114.45 | 买92.66~96.44 | 信号:关注", + "new_action": "盈利持有 | 目标114.47 | 止损81.8 | 买入区92.61~96.39 | 信号:关注", + "reason": "技术面重评: 止损81.84→81.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.97 弱撑:93.18 弱压:99.4 强压:114.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | 目标114.47 | 止损81.8 | 买入区92.61~96.39 | 信号:关注", + "new_action": "盈利持有 | 目标114.55 | 止损81.58 | 买入区92.36~96.14 | 信号:关注", + "reason": "技术面重评: 止损81.8→81.58 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.65 弱撑:92.95 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标114.55 | 止损81.58 | 买入区92.36~96.14 | 信号:关注", + "new_action": "盈利持有 | 目标114.6 | 止损81.8 | 买入区92.61~96.39 | 信号:关注", + "reason": "技术面重评: 止损81.58→81.8 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.7 弱撑:93.05 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标114.6 | 止损81.8 | 买入区92.61~96.39 | 信号:关注", + "new_action": "盈利持有 | 目标114.58 | 止损81.72 | 买入区92.51~96.29 | 信号:关注", + "reason": "技术面重评: 止损81.8→81.72 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.68 弱撑:93.02 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | 目标114.58 | 止损81.72 | 买入区92.51~96.29 | 信号:关注", + "new_action": "盈利持有 | 目标114.68 | 止损81.93 | 买入区92.76~96.54 | 信号:关注", + "reason": "技术面重评: 止损81.72→81.93 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.78 弱撑:93.22 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标114.68 | 止损81.93 | 买入区92.76~96.54 | 信号:关注", + "new_action": "盈利持有 | 目标114.58 | 止损81.72 | 买入区92.51~96.29 | 信号:关注", + "reason": "技术面重评: 止损81.93→81.72 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.68 弱撑:93.02 弱压:99.4 强压:114.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标114.58 | 止损91.57 | 买入区92.51~96.29 | 信号:关注", + "new_action": "盈利持有 | 目标114.67 | 止损85.08 | 买入区92.32~96.08 | 信号:关注", + "reason": "技术面重评: 止损91.57→85.08 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.27 弱撑:92.68 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标114.78 | 止损91.37 | 买入区92.32~96.08 | 信号:关注", + "new_action": "盈利持有 | 目标114.68 | 止损85.08 | 买入区92.32~96.08 | 信号:关注", + "reason": "技术面重评: 止损91.37→85.08 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.28 弱撑:92.72 弱压:99.4 强压:114.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:19", + "old_action": "盈利持有 | 目标114.68 | 止损85.08 | 买入区92.32~96.08 | 信号:关注", + "new_action": "盈利持有 | 目标114.82 | 止损85.49 | 买入区92.76~96.54 | 信号:关注", + "reason": "技术面重评: 止损85.08→85.49 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:76.42 弱撑:92.98 弱压:99.4 强压:114.8", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 89.79, - "entry_zone": "97.41~101.39", - "take_profit_zone": "0~115.07" - } + ] }, { "code": "300035", "name": "中科电气", - "price": 16.08, + "price": 15.13, "cost": 22.29, "shares": 1400, "avg_price": 0, - "action": "深套持有 | 深套持有 | 止损13.26 | 目标18.7 | 买入区14.47~16.88 | 信号:持有", - "stop_loss": 13.26, - "entry_low": 14.47, - "entry_high": 16.88, - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:13.88 弱撑:15.89 弱压:16.36 强压:18.42", + "action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.62~15.89 | 信号:持有", + "stop_loss": 11.98, + "entry_low": 13.62, + "entry_high": 15.89, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18.64", "timing_signal": "持有", - "rr_ratio": 0.97, + "rr_ratio": 1.55, "status": "updated", "note": "深套持有", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业电池-0.1%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业电池下跌-1.8%，适度防御 | 大盘仅11%个股上涨", "stock_category": "深套", "position_advice": "不补不割", "time_horizon": "长期", + "trigger": { + "stop_loss": 11.98, + "entry_zone": "13.62~15.89", + "take_profit_zone": "0~18.24" + }, "created_at": "2026-06-18 17:15", - "take_profit": 18.7, - "updated_reason": "技术面重评: 止损13.88→13.26, 止盈19.24→18.7 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:13.88 弱撑:15.89 弱压:16.36 强压:18", + "take_profit": 18.24, "changelog": [ { "date": "2026-06-18 11:31", @@ -3171,41 +12486,572 @@ "new_action": "深套持有 | 深套持有 | 止损13.26 | 目标18.7 | 买入区14.47~16.88 | 信号:持有", "reason": "技术面重评: 止损13.88→13.26, 止盈19.24→18.7 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:13.88 弱撑:15.89 弱压:16.36 强压:18", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:16", + "old_action": "深套持有 | 深套持有 | 止损13.26 | 目标18.7 | 买入区14.47~16.88 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损13.16 | 目标0 | 买入区14.37~16.77 | 信号:持有", + "reason": "技术面重评: 止损13.26→13.16 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "深套持有 | 深套持有 | 止损13.16 | 目标0 | 买入区14.37~16.77 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损13.17 | 目标0 | 买入区14.38~16.78 | 信号:持有", + "reason": "技术面重评: 止损13.16→13.17 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "深套持有 | 深套持有 | 止损13.17 | 目标0 | 买入区14.38~16.78 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损13.16 | 目标0 | 买入区14.37~16.77 | 信号:持有", + "reason": "技术面重评: 止损13.17→13.16 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "深套持有 | 深套持有 | 止损13.16 | 目标0 | 买入区14.37~16.77 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.79 | 目标16.77 | 买入区14.18~16.54 | 信号:持有", + "reason": "技术面重评: 止损13.16→11.79 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:13.21 弱撑:15.55 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "深套持有 | 深套持有 | 止损11.79 | 目标16.77 | 买入区14.18~16.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.7 | 目标16.79 | 买入区14.08~16.42 | 信号:持有", + "reason": "技术面重评: 止损11.79→11.7, 止盈16.77→16.79 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:13.11 弱撑:15.46 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "深套持有 | 深套持有 | 止损11.7 | 目标16.79 | 买入区14.08~16.42 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.57 | 目标16.81 | 买入区13.97~16.3 | 信号:持有", + "reason": "技术面重评: 止损11.7→11.57, 止盈16.79→16.81 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.96 弱撑:15.35 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "深套持有 | 深套持有 | 止损11.57 | 目标16.81 | 买入区13.97~16.3 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.89 | 买入区13.84~16.15 | 信号:持有", + "reason": "技术面重评: 止损11.57→11.48, 止盈16.81→16.89 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:15.1 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.89 | 买入区13.84~16.15 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.93 | 买入区13.95~16.28 | 信号:持有", + "reason": "技术面重评: 止盈16.89→16.93 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:15.2 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.93 | 买入区13.95~16.28 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.97 | 买入区13.97~16.3 | 信号:持有", + "reason": "技术面重评: 止盈16.93→16.97 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:15.26 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.97 | 买入区13.97~16.3 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.93 | 买入区13.95~16.28 | 信号:持有", + "reason": "技术面重评: 止盈16.97→16.93 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:15.2 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.93 | 买入区13.95~16.28 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.92 | 买入区13.91~16.23 | 信号:持有", + "reason": "技术面重评: 止盈16.93→16.92 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:15.16 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.92 | 买入区13.91~16.23 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.88 | 买入区13.81~16.11 | 信号:持有", + "reason": "技术面重评: 止盈16.92→16.88 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:15.07 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.88 | 买入区13.81~16.11 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.88 | 买入区13.8~16.1 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.88 | 买入区13.8~16.1 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.88 | 买入区13.76~16.05 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.88 | 买入区13.76~16.05 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.95 | 买入区13.63~15.9 | 信号:持有", + "reason": "技术面重评: 止盈16.88→16.95 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.83 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.95 | 买入区13.63~15.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.98 | 买入区13.72~16.01 | 信号:持有", + "reason": "技术面重评: 止盈16.95→16.98 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.9 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.98 | 买入区13.72~16.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.97 | 买入区13.72~16.01 | 信号:持有", + "reason": "技术面重评: 止盈16.98→16.97 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.88 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.97 | 买入区13.72~16.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.97 | 买入区13.7~15.98 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.97 | 买入区13.7~15.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.95 | 买入区13.64~15.92 | 信号:持有", + "reason": "技术面重评: 止盈16.97→16.95 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.82 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标16.95 | 买入区13.64~15.92 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.9 | 买入区13.65~15.93 | 信号:持有", + "reason": "技术面重评: 止损11.48→11.98, 止盈16.95→17.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.85 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.9 | 买入区13.65~15.93 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.89 | 买入区13.64~15.92 | 信号:持有", + "reason": "技术面重评: 止盈17.9→17.89 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.82 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.89 | 买入区13.64~15.92 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.9 | 买入区13.67~15.95 | 信号:持有", + "reason": "技术面重评: 止盈17.89→17.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.85 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.9 | 买入区13.67~15.95 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.9 | 买入区13.64~15.92 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.9 | 买入区13.64~15.92 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.88 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 止盈17.9→17.88 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.82 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.88 | 买入区13.62~15.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.92 | 目标17.9 | 买入区13.55~15.81 | 信号:持有", + "reason": "技术面重评: 止损11.98→11.92, 止盈17.88→17.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.7 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "深套持有 | 深套持有 | 止损11.92 | 目标17.9 | 买入区13.55~15.81 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.91 | 目标17.92 | 买入区13.55~15.8 | 信号:持有", + "reason": "技术面重评: 止损11.92→11.91, 止盈17.9→17.92 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.69 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "深套持有 | 深套持有 | 止损11.91 | 目标17.92 | 买入区13.55~15.8 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.87 | 目标17.95 | 买入区13.5~15.75 | 信号:持有", + "reason": "技术面重评: 止损11.91→11.87, 止盈17.92→17.95 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.67 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "深套持有 | 深套持有 | 止损11.87 | 目标17.95 | 买入区13.5~15.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.9 | 目标17.95 | 买入区13.53~15.78 | 信号:持有", + "reason": "技术面重评: 止损11.87→11.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.66 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "深套持有 | 深套持有 | 止损11.9 | 目标17.95 | 买入区13.53~15.78 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.87 | 目标17.93 | 买入区13.5~15.75 | 信号:持有", + "reason": "技术面重评: 止损11.9→11.87, 止盈17.95→17.93 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.64 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "深套持有 | 深套持有 | 止损11.87 | 目标17.93 | 买入区13.5~15.75 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.9 | 目标17.95 | 买入区13.54~15.79 | 信号:持有", + "reason": "技术面重评: 止损11.87→11.9, 止盈17.93→17.95 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.66 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "深套持有 | 深套持有 | 止损11.9 | 目标17.95 | 买入区13.54~15.79 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.96 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 止损11.9→11.98, 止盈17.95→17.96 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标17.96 | 买入区13.62~15.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.97 | 目标17.97 | 买入区13.61~15.88 | 信号:持有", + "reason": "技术面重评: 止损11.98→11.97, 止盈17.96→17.97 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "深套持有 | 深套持有 | 止损11.97 | 目标17.97 | 买入区13.61~15.88 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.97 | 目标17.96 | 买入区13.61~15.88 | 信号:持有", + "reason": "技术面重评: 止盈17.97→17.96 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.71 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "深套持有 | 深套持有 | 止损11.97 | 目标17.96 | 买入区13.61~15.88 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.95 | 目标17.96 | 买入区13.59~15.86 | 信号:持有", + "reason": "技术面重评: 止损11.97→11.95 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.71 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "深套持有 | 深套持有 | 止损11.95 | 目标17.96 | 买入区13.59~15.86 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.03 | 买入区13.77~16.07 | 信号:持有", + "reason": "技术面重评: 止损11.95→11.98, 止盈17.96→18.03 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.86 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.03 | 买入区13.77~16.07 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.03 | 买入区13.79~16.09 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:10", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.03 | 买入区13.79~16.09 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.04 | 买入区13.82~16.13 | 信号:持有", + "reason": "技术面重评: 止盈18.03→18.04 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.88 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.04 | 买入区13.82~16.13 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.1 | 买入区13.84~16.15 | 信号:持有", + "reason": "技术面重评: 止损11.98→11.48, 止盈18.04→17.1 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.88 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.1 | 买入区13.84~16.15 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.08 | 买入区13.79~16.09 | 信号:持有", + "reason": "技术面重评: 止盈17.1→17.08 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.85 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.08 | 买入区13.79~16.09 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.1 | 买入区13.83~16.14 | 信号:持有", + "reason": "技术面重评: 止盈17.08→17.1 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.89 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.1 | 买入区13.83~16.14 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.09 | 买入区13.82~16.13 | 信号:持有", + "reason": "技术面重评: 止盈17.1→17.09 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.86 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.09 | 买入区13.82~16.13 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.07 | 买入区13.81~16.11 | 信号:持有", + "reason": "技术面重评: 止盈17.09→17.07 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.84 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.07 | 买入区13.81~16.11 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.02 | 买入区13.75~16.04 | 信号:持有", + "reason": "技术面重评: 止损11.48→11.98, 止盈17.07→18.02 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:12.86 弱撑:14.83 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.02 | 买入区13.75~16.04 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.01 | 买入区13.74~16.03 | 信号:持有", + "reason": "技术面重评: 止盈18.02→18.01 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.82 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.01 | 买入区13.74~16.03 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.01 | 买入区13.72~16.01 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.01 | 买入区13.72~16.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.28 | 买入区13.72~16.01 | 信号:持有", + "reason": "技术面重评: 止盈18.01→18.28 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.8 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.28 | 买入区13.72~16.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.26 | 买入区13.72~16.01 | 信号:持有", + "reason": "技术面重评: 止盈18.28→18.26 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.78 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.26 | 买入区13.72~16.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.3 | 买入区13.69~15.97 | 信号:持有", + "reason": "技术面重评: 止损11.98→11.48, 止盈18.26→17.3 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.78 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.3 | 买入区13.69~15.97 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.3 | 买入区13.68~15.96 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.3 | 买入区13.68~15.96 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.29 | 买入区13.64~15.92 | 信号:持有", + "reason": "技术面重评: 止盈17.3→17.29 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.74 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.29 | 买入区13.64~15.92 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.29 | 买入区13.67~15.95 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.29 | 买入区13.67~15.95 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.29 | 买入区13.64~15.92 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.29 | 买入区13.64~15.92 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.32 | 买入区13.75~16.04 | 信号:持有", + "reason": "技术面重评: 止盈17.29→17.32 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.81 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.32 | 买入区13.75~16.04 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.32 | 买入区13.72~16.01 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.32 | 买入区13.72~16.01 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.3 | 买入区13.72~16.0 | 信号:持有", + "reason": "技术面重评: 止盈17.32→17.3 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.78 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.3 | 买入区13.72~16.0 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.65~15.93 | 信号:持有", + "reason": "技术面重评: 止损11.48→11.98, 止盈17.3→18.24 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.74 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.65~15.93 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.63~15.9 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.63~15.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.23 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 止盈18.24→18.23 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.23 | 买入区13.62~15.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.95 | 目标18.22 | 买入区13.58~15.84 | 信号:持有", + "reason": "技术面重评: 止损11.98→11.95, 止盈18.23→18.22 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.7 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "深套持有 | 深套持有 | 止损11.95 | 目标18.22 | 买入区13.58~15.84 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 止损11.95→11.98, 止盈18.22→18.24 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.62~15.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.97 | 目标18.23 | 买入区13.61~15.88 | 信号:持有", + "reason": "技术面重评: 止损11.98→11.97, 止盈18.24→18.23 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.71 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "深套持有 | 深套持有 | 止损11.97 | 目标18.23 | 买入区13.61~15.88 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.95 | 目标18.22 | 买入区13.59~15.86 | 信号:持有", + "reason": "技术面重评: 止损11.97→11.95, 止盈18.23→18.22 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.7 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "深套持有 | 深套持有 | 止损11.95 | 目标18.22 | 买入区13.59~15.86 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.91 | 目标18.21 | 买入区13.55~15.8 | 信号:持有", + "reason": "技术面重评: 止损11.95→11.91, 止盈18.22→18.21 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.68 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "深套持有 | 深套持有 | 止损11.91 | 目标18.21 | 买入区13.55~15.8 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.9 | 目标18.21 | 买入区13.53~15.78 | 信号:持有", + "reason": "技术面重评: 止损11.91→11.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.66 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "深套持有 | 深套持有 | 止损11.9 | 目标18.21 | 买入区13.53~15.78 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.89 | 目标18.2 | 买入区13.52~15.77 | 信号:持有", + "reason": "技术面重评: 止损11.9→11.89, 止盈18.21→18.2 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.65 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "深套持有 | 深套持有 | 止损11.89 | 目标18.2 | 买入区13.52~15.77 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.9 | 目标18.21 | 买入区13.54~15.79 | 信号:持有", + "reason": "技术面重评: 止损11.89→11.9, 止盈18.2→18.21 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.66 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "深套持有 | 深套持有 | 止损11.9 | 目标18.21 | 买入区13.54~15.79 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.93 | 目标18.23 | 买入区13.56~15.82 | 信号:持有", + "reason": "技术面重评: 止损11.9→11.93, 止盈18.21→18.23 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.7 弱压:16.08 强压:18.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损11.93 | 目标18.23 | 买入区13.56~15.82 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.47 | 目标17.27 | 买入区13.61~15.88 | 信号:持有", + "reason": "技术面重评: 止损11.93→11.47, 止盈18.23→17.27 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.71 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "深套持有 | 深套持有 | 止损11.47 | 目标17.27 | 买入区13.61~15.88 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.28 | 买入区13.63~15.9 | 信号:持有", + "reason": "技术面重评: 止损11.47→11.48, 止盈17.27→17.28 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.74 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.28 | 买入区13.63~15.9 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.28 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.28 | 买入区13.62~15.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.27 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 止盈17.28→17.27 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "深套持有 | 深套持有 | 止损11.48 | 目标17.27 | 买入区13.62~15.89 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.44 | 目标17.26 | 买入区13.57~15.83 | 信号:持有", + "reason": "技术面重评: 止损11.48→11.44, 止盈17.27→17.26 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.68 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "深套持有 | 深套持有 | 止损11.44 | 目标17.26 | 买入区13.57~15.83 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.45 | 目标17.26 | 买入区13.58~15.84 | 信号:持有", + "reason": "技术面重评: 止损11.44→11.45 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.69 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "深套持有 | 深套持有 | 止损11.45 | 目标17.26 | 买入区13.58~15.84 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.9 | 目标18.21 | 买入区13.54~15.79 | 信号:持有", + "reason": "技术面重评: 止损11.45→11.9, 止盈17.26→18.21 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.67 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "深套持有 | 深套持有 | 止损11.9 | 目标18.21 | 买入区13.54~15.79 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.95 | 目标18.22 | 买入区13.58~15.84 | 信号:持有", + "reason": "技术面重评: 止损11.9→11.95, 止盈18.21→18.22 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.69 弱压:16.08 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "深套持有 | 深套持有 | 止损11.95 | 目标18.22 | 买入区13.58~15.84 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.62~15.89 | 信号:持有", + "reason": "技术面重评: 止损11.95→11.98, 止盈18.22→18.24 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 13.26, - "entry_zone": "14.47~16.88", - "take_profit_zone": "0~18.7" - } + ] }, { "code": "300124", "name": "汇川技术", - "price": 66.31, + "price": 66.84, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标73.13 | 止损62.39 | 买入区64.98~67.64 | 信号:观望", - "stop_loss": 62.39, - "entry_low": 64.98, - "entry_high": 67.64, - "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:59.89 弱撑:65.54 弱压:67.29 强压:73.13", + "action": "盈利持有 | 目标74.48 | 止损62.89 | 买入区65.5~68.18 | 信号:观望", + "stop_loss": 62.89, + "entry_low": 65.5, + "entry_high": 68.18, + "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.24 弱撑:65.4 弱压:69.3 强压:74.48", "timing_signal": "观望", - "rr_ratio": 3.43, + "rr_ratio": 3.8, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业自动化设备-0.1%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业自动化设备-0.9%，中性 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 62.89, + "entry_zone": "65.5~68.18", + "take_profit_zone": "0~74.48" + }, "created_at": "2026-06-24 14:24", - "take_profit": 73.13, - "updated_reason": "技术面重评: 止损64.32→62.39 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:59.89 弱撑:65.54 弱压:67.29 强压:", + "take_profit": 74.48, "changelog": [ { "date": "2026-06-24 14:24", @@ -3227,41 +13073,600 @@ "new_action": "盈利持有 | 目标73.13 | 止损62.39 | 买入区64.98~67.64 | 信号:观望", "reason": "技术面重评: 止损64.32→62.39 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:59.89 弱撑:65.54 弱压:67.29 强压:", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | 目标73.13 | 止损62.39 | 买入区64.98~67.64 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损62.28 | 买入区65.55~68.23 | 信号:观望", + "reason": "技术面重评: 止损62.39→62.28 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损62.28 | 买入区65.55~68.23 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损62.29 | 买入区65.56~68.24 | 信号:观望", + "reason": "技术面重评: 止损62.28→62.29 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损62.29 | 买入区65.56~68.24 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损62.37 | 买入区65.64~68.32 | 信号:观望", + "reason": "技术面重评: 止损62.29→62.37 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标73.93 | 止损65.62 | 买入区66.3~68.94 | 信号:观望", + "new_action": "盈利持有 | 目标74.21 | 止损64.07 | 买入区66.73~69.31 | 信号:观望", + "reason": "技术面重评: 止损65.62→64.07 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:60.97 弱撑:66.31 弱压:68.76 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标74.21 | 止损64.07 | 买入区66.73~69.31 | 信号:观望", + "new_action": "盈利持有 | 目标74.52 | 止损64.32 | 买入区67.31~69.59 | 信号:观望", + "reason": "技术面重评: 止损64.07→64.32 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:61.28 弱撑:66.31 弱压:69.39 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | 目标74.52 | 止损64.32 | 买入区67.31~69.59 | 信号:观望", + "new_action": "盈利持有 | 目标74.88 | 止损64.32 | 买入区67.76~69.74 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标74.88 | 止损64.32 | 买入区67.76~69.74 | 信号:观望", + "new_action": "盈利持有 | 目标74.84 | 止损64.32 | 买入区67.39~69.72 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标74.84 | 止损64.32 | 买入区67.39~69.72 | 信号:观望", + "new_action": "盈利持有 | 目标74.87 | 止损64.32 | 买入区67.54~69.73 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | 目标74.87 | 止损64.32 | 买入区67.54~69.73 | 信号:观望", + "new_action": "盈利持有 | 目标74.94 | 止损64.32 | 买入区67.66~69.76 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标74.94 | 止损64.32 | 买入区67.66~69.76 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.3 | 止损64.32 | 买入区68.3~69.91 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.3 | 止损64.32 | 买入区68.3~69.91 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标75.35 | 止损64.32 | 买入区68.16~69.93 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标75.35 | 止损64.32 | 买入区68.16~69.93 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.28 | 止损64.32 | 买入区68.21~69.9 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.28 | 止损64.32 | 买入区68.21~69.9 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标75.31 | 止损64.32 | 买入区68.36~69.91 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标75.31 | 止损64.32 | 买入区68.36~69.91 | 信号:观望", + "new_action": "盈利持有 | 目标75.11 | 止损64.32 | 买入区67.58~69.83 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.32 | 止损66.31 | 买入区68.3~69.91 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.26 | 止损64.32 | 买入区68.19~69.89 | 信号:观望", + "reason": "技术面重评: 止损66.31→64.32 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:62.02 弱撑:66.31 弱压:70.87 强压:75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.26 | 止损64.32 | 买入区68.19~69.89 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标75.63 | 止损64.32 | 买入区68.83~70.04 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标75.63 | 止损64.32 | 买入区68.83~70.04 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.42 | 止损64.32 | 买入区68.27~69.95 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标75.42 | 止损64.32 | 买入区68.27~69.95 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标75.31 | 止损64.32 | 买入区67.95~69.91 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标75.31 | 止损64.32 | 买入区67.95~69.91 | 信号:观望", + "new_action": "盈利持有 | 目标75.22 | 止损64.32 | 买入区67.64~69.87 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标75.22 | 止损64.32 | 买入区67.64~69.87 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标75.4 | 止损64.32 | 买入区68.19~69.95 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标75.4 | 止损64.32 | 买入区68.19~69.95 | 信号:观望", + "new_action": "盈利持有 | 目标75.21 | 止损64.32 | 买入区67.74~69.87 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标75.21 | 止损64.32 | 买入区67.74~69.87 | 信号:观望", + "new_action": "盈利持有 | 目标75.12 | 止损64.32 | 买入区67.62~69.83 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标75.12 | 止损64.32 | 买入区67.62~69.83 | 信号:观望", + "new_action": "盈利持有 | 目标75.07 | 止损64.32 | 买入区67.37~69.81 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标75.07 | 止损64.32 | 买入区67.37~69.81 | 信号:观望", + "new_action": "盈利持有 | 目标75.01 | 止损64.32 | 买入区67.0~69.74 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标75.01 | 止损64.32 | 买入区67.0~69.74 | 信号:观望", + "new_action": "盈利持有 | 目标74.95 | 止损64.21 | 买入区66.89~69.61 | 信号:观望", + "reason": "技术面重评: 止损64.32→64.21 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.71 弱撑:66.31 弱压:70.24 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标74.95 | 止损64.21 | 买入区66.89~69.61 | 信号:观望", + "new_action": "盈利持有 | 目标74.97 | 止损61.72 | 买入区66.96~69.7 | 信号:观望", + "reason": "技术面重评: 止损64.21→61.72 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.73 弱撑:66.31 弱压:70.28 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标75.02 | 止损66.31 | 买入区67.1~69.79 | 信号:观望", + "new_action": "盈利持有 | 目标74.9 | 止损61.42 | 买入区66.64~69.36 | 信号:观望", + "reason": "技术面重评: 止损66.31→61.42 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.66 弱撑:66.24 弱压:70.14 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标74.9 | 止损61.42 | 买入区66.64~69.36 | 信号:观望", + "new_action": "盈利持有 | 目标74.89 | 止损61.38 | 买入区66.6~69.32 | 信号:观望", + "reason": "技术面重评: 止损61.42→61.38 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.65 弱撑:66.21 弱压:70.11 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标74.89 | 止损61.38 | 买入区66.6~69.32 | 信号:观望", + "new_action": "盈利持有 | 目标74.79 | 止损61.18 | 买入区66.38~69.08 | 信号:观望", + "reason": "技术面重评: 止损61.38→61.18 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.55 弱撑:66.02 弱压:69.92 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标74.79 | 止损61.18 | 买入区66.38~69.08 | 信号:观望", + "new_action": "盈利持有 | 目标74.8 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "reason": "技术面重评: 止损61.18→61.25 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.56 弱撑:66.04 弱压:69.94 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标74.8 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "new_action": "盈利持有 | 目标74.82 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标74.82 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "new_action": "盈利持有 | 目标74.75 | 止损61.08 | 买入区66.27~68.97 | 信号:观望", + "reason": "技术面重评: 止损61.25→61.08 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.51 弱撑:65.93 弱压:69.83 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标74.75 | 止损61.08 | 买入区66.27~68.97 | 信号:观望", + "new_action": "盈利持有 | 目标74.71 | 止损61.01 | 买入区66.2~68.9 | 信号:观望", + "reason": "技术面重评: 止损61.08→61.01 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.47 弱撑:65.86 弱压:69.76 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标74.71 | 止损61.01 | 买入区66.2~68.9 | 信号:观望", + "new_action": "盈利持有 | 目标74.8 | 止损61.22 | 买入区66.41~69.13 | 信号:观望", + "reason": "技术面重评: 止损61.01→61.22 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.56 弱撑:66.04 弱压:69.94 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标74.75 | 止损65.62 | 买入区66.3~69.0 | 信号:观望", + "new_action": "盈利持有 | 目标74.66 | 止损60.82 | 买入区65.98~68.68 | 信号:观望", + "reason": "技术面重评: 止损65.62→60.82 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.42 弱撑:65.75 弱压:69.65 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标74.66 | 止损60.82 | 买入区65.98~68.68 | 信号:观望", + "new_action": "盈利持有 | 目标74.7 | 止损60.86 | 买入区66.03~68.73 | 信号:观望", + "reason": "技术面重评: 止损60.82→60.86 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.46 弱撑:65.84 弱压:69.74 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | 目标74.7 | 止损60.86 | 买入区66.03~68.73 | 信号:观望", + "new_action": "盈利持有 | 目标74.76 | 止损61.16 | 买入区66.36~69.06 | 信号:观望", + "reason": "技术面重评: 止损60.86→61.16 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.52 弱撑:65.97 弱压:69.87 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标74.76 | 止损61.16 | 买入区66.36~69.06 | 信号:观望", + "new_action": "盈利持有 | 目标74.74 | 止损63.75 | 买入区66.39~69.11 | 信号:观望", + "reason": "技术面重评: 止损61.16→63.75 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.5 弱撑:65.91 弱压:69.81 强压:7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标74.74 | 止损63.75 | 买入区66.39~69.11 | 信号:观望", + "new_action": "盈利持有 | 目标74.79 | 止损63.71 | 买入区66.36~69.06 | 信号:观望", + "reason": "技术面重评: 止损63.75→63.71 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.55 弱撑:66.01 弱压:69.91 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标74.79 | 止损63.71 | 买入区66.36~69.06 | 信号:观望", + "new_action": "盈利持有 | 目标74.82 | 止损63.84 | 买入区66.49~69.21 | 信号:观望", + "reason": "技术面重评: 止损63.71→63.84 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.58 弱撑:66.09 弱压:69.99 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标74.82 | 止损63.84 | 买入区66.49~69.21 | 信号:观望", + "new_action": "盈利持有 | 目标74.77 | 止损63.76 | 买入区66.4~69.12 | 信号:观望", + "reason": "技术面重评: 止损63.84→63.76 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.53 弱撑:65.99 弱压:69.89 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标74.77 | 止损63.76 | 买入区66.4~69.12 | 信号:观望", + "new_action": "盈利持有 | 目标74.81 | 止损63.84 | 买入区66.49~69.21 | 信号:观望", + "reason": "技术面重评: 止损63.76→63.84 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.57 弱撑:66.06 弱压:69.96 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:24", + "old_action": "盈利持有 | 目标74.81 | 止损63.84 | 买入区66.49~69.21 | 信号:观望", + "new_action": "盈利持有 | 目标74.84 | 止损63.94 | 买入区66.6~69.32 | 信号:观望", + "reason": "技术面重评: 止损63.84→63.94 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.6 弱撑:66.12 弱压:70.02 强压:74.8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标74.84 | 止损63.94 | 买入区66.6~69.32 | 信号:观望", + "new_action": "盈利持有 | 目标74.85 | 止损61.33 | 买入区66.54~69.26 | 信号:观望", + "reason": "技术面重评: 止损63.94→61.33 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:61.61 弱撑:66.13 弱压:70.03 强压:74.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标74.85 | 止损61.33 | 买入区66.54~69.26 | 信号:观望", + "new_action": "盈利持有 | 目标74.78 | 止损61.15 | 买入区66.35~69.05 | 信号:观望", + "reason": "技术面重评: 止损61.33→61.15 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.54 弱撑:66.0 弱压:69.9 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | 目标74.78 | 止损61.15 | 买入区66.35~69.05 | 信号:观望", + "new_action": "盈利持有 | 目标74.8 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "reason": "技术面重评: 止损61.15→61.25 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.56 弱撑:66.05 弱压:69.95 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:33", + "old_action": "盈利持有 | 目标74.8 | 止损65.78 | 买入区66.45~69.17 | 信号:观望", + "new_action": "盈利持有 | 目标74.8 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "reason": "技术面重评: 止损65.78→61.25 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.56 弱撑:66.05 弱压:69.95 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标74.8 | 止损65.78 | 买入区66.45~69.17 | 信号:观望", + "new_action": "盈利持有 | 目标74.8 | 止损61.25 | 买入区66.45~69.17 | 信号:观望", + "reason": "技术面重评: 止损65.78→61.25 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.56 弱撑:66.05 弱压:69.95 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标74.8 | 止损65.78 | 买入区66.45~69.17 | 信号:观望", + "new_action": "盈利持有 | 目标74.77 | 止损61.14 | 买入区66.34~69.04 | 信号:观望", + "reason": "技术面重评: 止损65.78→61.14 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.53 弱撑:65.99 弱压:69.89 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标74.77 | 止损61.14 | 买入区66.34~69.04 | 信号:观望", + "new_action": "盈利持有 | 目标74.8 | 止损63.86 | 买入区66.51~69.23 | 信号:观望", + "reason": "技术面重评: 止损61.14→63.86 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.56 弱撑:66.04 弱压:69.94 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标74.8 | 止损63.86 | 买入区66.51~69.23 | 信号:观望", + "new_action": "盈利持有 | 目标74.7 | 止损63.58 | 买入区66.23~68.93 | 信号:观望", + "reason": "技术面重评: 止损63.86→63.58 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.46 弱撑:65.84 弱压:69.74 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标74.7 | 止损63.58 | 买入区66.23~68.93 | 信号:观望", + "new_action": "盈利持有 | 目标74.7 | 止损63.53 | 买入区66.18~68.88 | 信号:观望", + "reason": "技术面重评: 止损63.58→63.53 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.46 弱撑:65.84 弱压:69.74 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | 目标74.7 | 止损63.53 | 买入区66.18~68.88 | 信号:观望", + "new_action": "盈利持有 | 目标74.67 | 止损63.49 | 买入区66.12~68.82 | 信号:观望", + "reason": "技术面重评: 止损63.53→63.49 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.43 弱撑:65.78 弱压:69.68 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标74.67 | 止损63.49 | 买入区66.12~68.82 | 信号:观望", + "new_action": "盈利持有 | 目标74.6 | 止损63.22 | 买入区65.86~68.54 | 信号:观望", + "reason": "技术面重评: 止损63.49→63.22 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.36 弱撑:65.63 弱压:69.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标74.6 | 止损63.22 | 买入区65.86~68.54 | 信号:观望", + "new_action": "盈利持有 | 目标74.62 | 止损63.37 | 买入区66.0~68.7 | 信号:观望", + "reason": "技术面重评: 止损63.22→63.37 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.38 弱撑:65.69 弱压:69.59 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标74.62 | 止损63.37 | 买入区66.0~68.7 | 信号:观望", + "new_action": "盈利持有 | 目标74.63 | 止损63.27 | 买入区65.91~68.59 | 信号:观望", + "reason": "技术面重评: 止损63.37→63.27 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.39 弱撑:65.71 弱压:69.61 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标74.63 | 止损63.27 | 买入区65.91~68.59 | 信号:观望", + "new_action": "盈利持有 | 目标74.63 | 止损63.36 | 买入区65.99~68.69 | 信号:观望", + "reason": "技术面重评: 止损63.27→63.36 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.39 弱撑:65.71 弱压:69.61 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标74.63 | 止损63.36 | 买入区65.99~68.69 | 信号:观望", + "new_action": "盈利持有 | 目标74.55 | 止损60.67 | 买入区65.82~68.5 | 信号:观望", + "reason": "技术面重评: 止损63.36→60.67 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.31 弱撑:65.53 弱压:69.43 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标74.55 | 止损60.67 | 买入区65.82~68.5 | 信号:观望", + "new_action": "盈利持有 | 目标74.6 | 止损60.7 | 买入区65.87~68.55 | 信号:观望", + "reason": "技术面重评: 止损60.67→60.7 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.36 弱撑:65.63 弱压:69.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标74.6 | 止损60.7 | 买入区65.87~68.55 | 信号:观望", + "new_action": "盈利持有 | 目标74.58 | 止损60.66 | 买入区65.81~68.49 | 信号:观望", + "reason": "技术面重评: 止损60.7→60.66 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.34 弱撑:65.6 弱压:69.5 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标74.59 | 止损65.15 | 买入区65.82~68.5 | 信号:观望", + "new_action": "盈利持有 | 目标74.54 | 止损60.54 | 买入区65.68~68.36 | 信号:观望", + "reason": "技术面重评: 止损65.15→60.54 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.3 弱撑:65.51 弱压:69.41 强压:7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标74.54 | 止损60.54 | 买入区65.68~68.36 | 信号:观望", + "new_action": "盈利持有 | 目标74.51 | 止损60.43 | 买入区65.56~68.24 | 信号:观望", + "reason": "技术面重评: 止损60.54→60.43 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.27 弱撑:65.45 弱压:69.35 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标74.51 | 止损60.43 | 买入区65.56~68.24 | 信号:观望", + "new_action": "盈利持有 | 目标74.51 | 止损60.44 | 买入区65.58~68.26 | 信号:观望", + "reason": "技术面重评: 止损60.43→60.44 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.27 弱撑:65.46 弱压:69.36 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标74.51 | 止损60.44 | 买入区65.58~68.26 | 信号:观望", + "new_action": "盈利持有 | 目标74.53 | 止损60.48 | 买入区65.62~68.3 | 信号:观望", + "reason": "技术面重评: 止损60.44→60.48 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.29 弱撑:65.49 弱压:69.39 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标74.53 | 止损60.48 | 买入区65.62~68.3 | 信号:观望", + "new_action": "盈利持有 | 目标74.47 | 止损60.38 | 买入区65.51~68.19 | 信号:观望", + "reason": "技术面重评: 止损60.48→60.38 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.23 弱撑:65.37 弱压:69.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 目标74.47 | 止损60.38 | 买入区65.51~68.19 | 信号:观望", + "new_action": "盈利持有 | 目标74.43 | 止损60.24 | 买入区65.36~68.02 | 信号:观望", + "reason": "技术面重评: 止损60.38→60.24 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.19 弱撑:65.31 弱压:69.21 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | 目标74.43 | 止损60.24 | 买入区65.36~68.02 | 信号:观望", + "new_action": "盈利持有 | 目标74.44 | 止损60.29 | 买入区65.41~68.07 | 信号:观望", + "reason": "技术面重评: 止损60.24→60.29 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.2 弱撑:65.31 弱压:69.21 强压:7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标74.44 | 止损60.29 | 买入区65.41~68.07 | 信号:观望", + "new_action": "盈利持有 | 目标74.37 | 止损60.08 | 买入区65.19~67.85 | 信号:观望", + "reason": "技术面重评: 止损60.29→60.08 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.13 弱撑:65.18 弱压:69.08 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标74.37 | 止损60.08 | 买入区65.19~67.85 | 信号:观望", + "new_action": "盈利持有 | 目标74.37 | 止损60.09 | 买入区65.2~67.86 | 信号:观望", + "reason": "技术面重评: 止损60.08→60.09 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.13 弱撑:65.19 弱压:69.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标74.39 | 止损64.58 | 买入区65.25~67.91 | 信号:观望", + "new_action": "盈利持有 | 目标74.4 | 止损60.18 | 买入区65.3~67.96 | 信号:观望", + "reason": "技术面重评: 止损64.58→60.18 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.16 弱撑:65.24 弱压:69.14 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标74.4 | 止损60.18 | 买入区65.3~67.96 | 信号:观望", + "new_action": "盈利持有 | 目标74.43 | 止损60.2 | 买入区65.32~67.98 | 信号:观望", + "reason": "技术面重评: 止损60.18→60.2 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.19 弱撑:65.3 弱压:69.2 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标74.43 | 止损60.2 | 买入区65.32~67.98 | 信号:观望", + "new_action": "盈利持有 | 目标74.47 | 止损62.87 | 买入区65.47~68.15 | 信号:观望", + "reason": "技术面重评: 止损60.2→62.87 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.23 弱撑:65.38 弱压:69.28 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标74.47 | 止损62.87 | 买入区65.47~68.15 | 信号:观望", + "new_action": "盈利持有 | 目标74.49 | 止损62.8 | 买入区65.41~68.07 | 信号:观望", + "reason": "技术面重评: 止损62.87→62.8 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.25 弱撑:65.43 弱压:69.33 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | 目标74.49 | 止损62.8 | 买入区65.41~68.07 | 信号:观望", + "new_action": "盈利持有 | 目标74.48 | 止损62.88 | 买入区65.48~68.16 | 信号:观望", + "reason": "技术面重评: 止损62.8→62.88 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.24 弱撑:65.4 弱压:69.3 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标74.48 | 止损62.88 | 买入区65.48~68.16 | 信号:观望", + "new_action": "盈利持有 | 目标74.45 | 止损62.76 | 买入区65.37~68.03 | 信号:观望", + "reason": "技术面重评: 止损62.88→62.76 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.21 弱撑:65.35 弱压:69.25 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标74.45 | 止损62.76 | 买入区65.37~68.03 | 信号:观望", + "new_action": "盈利持有 | 目标74.42 | 止损62.67 | 买入区65.28~67.94 | 信号:观望", + "reason": "技术面重评: 止损62.76→62.67 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.18 弱撑:65.27 弱压:69.17 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | 目标74.42 | 止损62.67 | 买入区65.28~67.94 | 信号:观望", + "new_action": "盈利持有 | 目标74.43 | 止损62.74 | 买入区65.35~68.01 | 信号:观望", + "reason": "技术面重评: 止损62.67→62.74 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.19 弱撑:65.3 弱压:69.2 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标74.43 | 止损62.74 | 买入区65.35~68.01 | 信号:观望", + "new_action": "盈利持有 | 目标74.43 | 止损60.24 | 买入区65.36~68.02 | 信号:观望", + "reason": "技术面重评: 止损62.74→60.24 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.19 弱撑:65.3 弱压:69.2 强压:74", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标74.5 | 止损64.9 | 买入区65.57~68.25 | 信号:观望", + "new_action": "盈利持有 | 目标74.46 | 止损60.36 | 买入区65.48~68.16 | 信号:观望", + "reason": "技术面重评: 止损64.9→60.36 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.22 弱撑:65.35 弱压:69.25 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标74.48 | 止损64.83 | 买入区65.5~68.18 | 信号:观望", + "new_action": "盈利持有 | 目标74.48 | 止损62.89 | 买入区65.5~68.18 | 信号:观望", + "reason": "技术面重评: 止损64.83→62.89 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:61.24 弱撑:65.4 弱压:69.3 强压:74", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 62.39, - "entry_zone": "64.98~67.64", - "take_profit_zone": "0~73.13" - } + ] }, { "code": "300308", "name": "中际旭创", - "price": 1312.18, - "cost": 0, + "price": 1323.4, + "cost": 1316.53, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标1447.8 | 止损1272.81 | 买入区1285.94~1338.42", - "stop_loss": 1272.81, - "entry_low": 1285.94, - "entry_high": 1338.42, - "tech_snapshot": "形态:十字星/neutral 量价:主动买盘占优 强撑:1178.34 弱撑:1281.26 弱压:1343.99 强压:1447.8", - "timing_signal": "信号不充分", - "rr_ratio": 3.44, + "action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1179.31 | 目标1496.62 | 买入区1287.25~1316.17 | 信号:持有", + "stop_loss": 1179.31, + "entry_low": 1287.25, + "entry_high": 1316.17, + "tech_snapshot": "形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1179.31 弱撑:1287.25 弱压:1352.32 强压:1453.03", + "timing_signal": "持有", + "rr_ratio": 0.9, "status": "updated", - "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", - "type": "自选策略", + "note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", + "type": "持仓策略", "source": "auto", - "sector_context": "大盘上涨比13.3%", + "sector_context": "大盘上涨比11.1%", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2~6周", + "trigger": { + "stop_loss": 1179.31, + "entry_zone": "1287.25~1316.17", + "take_profit_zone": "0~1496.62" + }, "created_at": "2026-06-24 14:24", - "take_profit": 1447.8, - "updated_reason": "技术面重评: 止损1267.79→1272.81 | 形态:十字星/neutral 量价:主动买盘占优 强撑:1178.34 弱撑:1281.26 弱压:1343.99 强压", + "take_profit": 1496.62, "changelog": [ { "date": "2026-06-24 14:24", @@ -3283,41 +13688,579 @@ "new_action": "盈利持有 | 目标1447.8 | 止损1272.81 | 买入区1285.94~1338.42", "reason": "技术面重评: 止损1267.79→1272.81 | 形态:十字星/neutral 量价:主动买盘占优 强撑:1178.34 弱撑:1281.26 弱压:1343.99 强压", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | 目标1447.8 | 止损1272.81 | 买入区1285.94~1338.42", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1265.29 | 买入区1291.65~1344.37", + "reason": "技术面重评: 止损1272.81→1265.29 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1265.29 | 买入区1291.65~1344.37", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1276.8 | 买入区1303.4~1356.6", + "reason": "技术面重评: 止损1265.29→1276.8 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标1454.83 | 止损1282.07 | 买入区1295.29~1348.15 | 信号:关注", + "new_action": "盈利持有 | 目标1454.69 | 止损1285.77 | 买入区1299.03~1352.05 | 信号:关注", + "reason": "技术面重评: 止损1282.07→1285.77 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1185.23 弱撑:1309.34 弱压:1331.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标1454.69 | 止损1285.77 | 买入区1299.03~1352.05 | 信号:关注", + "new_action": "盈利持有 | 目标1458.02 | 止损1290.1 | 买入区1303.4~1356.6 | 信号:买入", + "reason": "技术信号变化: 买入: 止损1285.77→1290.1 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1188.56 弱撑:1312.18 弱压:1338.5", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | 目标1458.02 | 止损1290.1 | 买入区1303.4~1356.6 | 信号:买入", + "new_action": "盈利持有 | 目标1457.37 | 止损1286.84 | 买入区1300.11~1353.17 | 信号:买入", + "reason": "技术面重评: 止损1290.1→1286.84 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1187.91 弱撑:1312.18 弱压:1337.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标1457.37 | 止损1286.84 | 买入区1300.11~1353.17 | 信号:买入", + "new_action": "盈利持有 | 目标1460.19 | 止损1290.09 | 买入区1303.39~1356.59 | 信号:买入", + "reason": "技术面重评: 止损1286.84→1290.09 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1190.73 弱撑:1312.18 弱压:1342.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标1460.19 | 止损1290.09 | 买入区1303.39~1356.59 | 信号:买入", + "new_action": "盈利持有 | 目标1462.9 | 止损1297.46 | 买入区1310.84~1363.64 | 信号:买入", + "reason": "技术面重评: 止损1290.09→1297.46 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1193.44 弱撑:1312.18 弱压:1348.33 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | 目标1462.9 | 止损1297.46 | 买入区1310.84~1363.64 | 信号:买入", + "new_action": "盈利持有 | 目标1464.36 | 止损1297.79 | 买入区1311.17~1364.42 | 信号:买入", + "reason": "技术面重评: 止损1297.46→1297.79 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1194.9 弱撑:1312.18 弱压:1351.26 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标1464.36 | 止损1297.79 | 买入区1311.17~1364.42 | 信号:买入", + "new_action": "盈利持有 | 目标1467.39 | 止损1304.41 | 买入区1317.86~1369.6 | 信号:买入", + "reason": "技术面重评: 止损1297.79→1304.41 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1197.93 弱撑:1312.18 弱压:1357.32 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标1467.39 | 止损1304.41 | 买入区1317.86~1369.6 | 信号:买入", + "new_action": "盈利持有 | 目标1465.24 | 止损1296.4 | 买入区1309.77~1363.23 | 信号:买入", + "reason": "技术面重评: 止损1304.41→1296.4 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1195.78 弱撑:1312.18 弱压:1353.01 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标1465.24 | 止损1296.4 | 买入区1309.77~1363.23 | 信号:买入", + "new_action": "盈利持有 | 目标1463.77 | 止损1295.74 | 买入区1309.09~1362.53 | 信号:买入", + "reason": "技术面重评: 止损1296.4→1295.74 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1194.31 弱撑:1312.18 弱压:1350.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标1463.77 | 止损1295.74 | 买入区1309.09~1362.53 | 信号:买入", + "new_action": "盈利持有 | 目标1463.1 | 止损1291.56 | 买入区1304.87~1358.13 | 信号:买入", + "reason": "技术面重评: 止损1295.74→1291.56 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1193.64 弱撑:1311.64 弱压:1348.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标1463.1 | 止损1291.56 | 买入区1304.87~1358.13 | 信号:买入", + "new_action": "盈利持有 | 目标1461.43 | 止损1288.12 | 买入区1301.4~1354.52 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1291.56→1288.12 | 形态:十字星/neutral 量价:主动买盘占优 强撑:1191.97 弱撑:1308.32 弱压:1345.4 强压:", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标1461.43 | 止损1288.12 | 买入区1301.4~1354.52 | 信号:关注", + "new_action": "盈利持有 | 目标1463.76 | 止损1294.85 | 买入区1308.2~1361.6 | 信号:买入", + "reason": "技术信号变化: 买入: 止损1288.12→1294.85 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1194.3 弱撑:1312.18 弱压:1350.05", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标1463.76 | 止损1294.85 | 买入区1308.2~1361.6 | 信号:买入", + "new_action": "盈利持有 | 目标1461.66 | 止损1289.03 | 买入区1302.32~1355.48 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1294.85→1289.03 | 形态:十字星/neutral 量价:主动买盘占优 强撑:1192.2 弱撑:1308.77 弱压:1345.85 强压:", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利持有 | 目标1461.66 | 止损1289.03 | 买入区1302.32~1355.48 | 信号:关注", + "new_action": "盈利持有 | 目标1460.93 | 止损1287.46 | 买入区1300.73~1353.83 | 信号:关注", + "reason": "技术面重评: 止损1289.03→1287.46 | 形态:十字星/neutral 量价:主动买盘占优 强撑:1191.47 弱撑:1307.31 弱压:1344.39 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标1460.93 | 止损1287.46 | 买入区1300.73~1353.83 | 信号:关注", + "new_action": "盈利持有 | 目标1458.86 | 止损1277.47 | 买入区1290.64~1343.32 | 信号:关注", + "reason": "技术面重评: 止损1287.46→1277.47 | 形态:倒T线/射击之星/neutral 量价:主动买盘占优 强撑:1189.4 弱撑:1303.17 弱压:1340.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利持有 | 目标1458.86 | 止损1277.47 | 买入区1290.64~1343.32 | 信号:关注", + "new_action": "盈利持有 | 目标1459.27 | 止损1279.62 | 买入区1292.82~1345.58 | 信号:关注", + "reason": "技术面重评: 止损1277.47→1279.62 | 形态:倒T线/射击之星/neutral 量价:主动买盘占优 强撑:1189.81 弱撑:1304.0 弱压:1341.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标1459.27 | 止损1279.62 | 买入区1292.82~1345.58 | 信号:关注", + "new_action": "盈利持有 | 目标1458.64 | 止损1279.39 | 买入区1292.58~1345.34 | 信号:关注", + "reason": "技术面重评: 止损1279.62→1279.39 | 形态:倒T线/射击之星/neutral 量价:主动买盘占优 强撑:1189.18 弱撑:1302.73 弱压:1339.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标1458.64 | 止损1279.39 | 买入区1292.58~1345.34 | 信号:关注", + "new_action": "盈利持有 | 目标1458.96 | 止损1278.99 | 买入区1292.18~1344.92 | 信号:关注", + "reason": "技术面重评: 止损1279.39→1278.99 | 形态:倒T线/射击之星/neutral 量价:主动买盘占优 强撑:1189.5 弱撑:1303.38 弱压:1340.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标1458.96 | 止损1278.99 | 买入区1292.18~1344.92 | 信号:关注", + "new_action": "盈利持有 | 目标1458.49 | 止损1281.88 | 买入区1295.1~1347.96 | 信号:关注", + "reason": "技术面重评: 止损1278.99→1281.88 | 形态:倒T线/射击之星/neutral 量价:主动买盘占优 强撑:1189.03 弱撑:1302.43 弱压:1339.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标1458.49 | 止损1281.88 | 买入区1295.1~1347.96 | 信号:关注", + "new_action": "盈利持有 | 目标1456.48 | 止损1273.32 | 买入区1286.45~1338.95 | 信号:关注", + "reason": "技术面重评: 止损1281.88→1273.32 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1187.02 弱撑:1298.4 弱压:1335.48 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标1456.48 | 止损1273.32 | 买入区1286.45~1338.95 | 信号:关注", + "new_action": "盈利持有 | 目标1455.52 | 止损1270.7 | 买入区1283.8~1336.2 | 信号:关注", + "reason": "技术面重评: 止损1273.32→1270.7 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1186.06 弱撑:1296.49 弱压:1333.57 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标1455.52 | 止损1270.7 | 买入区1283.8~1336.2 | 信号:关注", + "new_action": "盈利持有 | 目标1450.79 | 止损1264.11 | 买入区1277.15~1329.27 | 信号:关注", + "reason": "技术面重评: 止损1270.7→1264.11 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1181.33 弱撑:1287.04 弱压:1331.02 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标1450.79 | 止损1264.11 | 买入区1277.15~1329.27 | 信号:关注", + "new_action": "盈利持有 | 目标1451.69 | 止损1271.58 | 买入区1284.69~1337.13 | 信号:关注", + "reason": "技术面重评: 止损1264.11→1271.58 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1182.23 弱撑:1288.82 弱压:1332.8 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标1451.69 | 止损1271.58 | 买入区1284.69~1337.13 | 信号:关注", + "new_action": "盈利持有 | 目标1450.51 | 止损1262.83 | 买入区1275.85~1327.93 | 信号:关注", + "reason": "技术面重评: 止损1271.58→1262.83 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1181.05 弱撑:1286.48 弱压:1330.48 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标1450.51 | 止损1262.83 | 买入区1275.85~1327.93 | 信号:关注", + "new_action": "盈利持有 | 目标1445.93 | 止损1258.09 | 买入区1271.06~1322.94 | 信号:关注", + "reason": "技术面重评: 止损1262.83→1258.09 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1176.47 弱撑:1277.31 弱压:1328.39 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标1445.93 | 止损1258.09 | 买入区1271.06~1322.94 | 信号:关注", + "new_action": "盈利持有 | 目标1443.69 | 止损1253.21 | 买入区1266.13~1317.81 | 信号:关注", + "reason": "技术面重评: 止损1258.09→1253.21 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1174.23 弱撑:1272.83 弱压:1327.73 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标1443.69 | 止损1253.21 | 买入区1266.13~1317.81 | 信号:关注", + "new_action": "盈利持有 | 目标1442.38 | 止损1251.49 | 买入区1264.4~1316.0 | 信号:关注", + "reason": "技术面重评: 止损1253.21→1251.49 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1172.92 弱撑:1270.21 弱压:1326.52 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标1442.38 | 止损1251.49 | 买入区1264.4~1316.0 | 信号:关注", + "new_action": "盈利持有 | 目标1440.97 | 止损1251.15 | 买入区1264.05~1315.65 | 信号:关注", + "reason": "技术面重评: 止损1251.49→1251.15 | 形态:带上影阴线/neutral 量价:主动买盘占优 强撑:1171.51 弱撑:1267.39 弱压:1328.59 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标1440.97 | 止损1251.15 | 买入区1264.05~1315.65 | 信号:关注", + "new_action": "盈利持有 | 目标1440.23 | 止损1243.13 | 买入区1255.95~1307.21 | 信号:关注", + "reason": "技术面重评: 止损1251.15→1243.13 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:1166.51 弱撑:1261.65 弱压:1326.72", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标1440.23 | 止损1243.13 | 买入区1255.95~1307.21 | 信号:关注", + "new_action": "盈利持有 | 目标1439.94 | 止损1245.47 | 买入区1258.31~1309.67 | 信号:关注", + "reason": "技术面重评: 止损1243.13→1245.47 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:1166.22 弱撑:1261.06 弱压:1326.13", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标1439.94 | 止损1245.47 | 买入区1258.31~1309.67 | 信号:关注", + "new_action": "盈利持有 | 目标1440.56 | 止损1243.56 | 买入区1256.38~1307.66 | 信号:关注", + "reason": "技术面重评: 止损1245.47→1243.56 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:1166.84 弱撑:1262.32 弱压:1327.39", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标1440.56 | 止损1243.56 | 买入区1256.38~1307.66 | 信号:关注", + "new_action": "盈利持有 | 目标1445.03 | 止损1258.64 | 买入区1271.62~1323.52", + "reason": "技术信号变化: 信号不充分: 止损1243.56→1258.64 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:1171.31 弱撑:1271.24 弱压:1336.31", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标1445.03 | 止损1258.64 | 买入区1271.62~1323.52", + "new_action": "盈利持有 | 目标1446.15 | 止损1263.33 | 买入区1276.35~1328.45", + "reason": "技术面重评: 止损1258.64→1263.33 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1172.43 弱撑:1273.5 弱压:1338.57 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | 目标1446.15 | 止损1263.33 | 买入区1276.35~1328.45", + "new_action": "盈利持有 | 目标1446.16 | 止损1264.87 | 买入区1277.91~1330.07", + "reason": "技术面重评: 止损1263.33→1264.87 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1172.44 弱撑:1273.5 弱压:1338.57 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标1446.16 | 止损1264.87 | 买入区1277.91~1330.07", + "new_action": "盈利持有 | 目标1444.78 | 止损1261.97 | 买入区1274.98~1327.02", + "reason": "技术面重评: 止损1264.87→1261.97 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:1171.06 弱撑:1270.74 弱压:1335.81", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标1444.78 | 止损1261.97 | 买入区1274.98~1327.02", + "new_action": "盈利持有 | 目标1447.86 | 止损1266.82 | 买入区1279.88~1332.12", + "reason": "技术面重评: 止损1261.97→1266.82 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1174.14 弱撑:1276.92 弱压:1341.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标1447.86 | 止损1266.82 | 买入区1279.88~1332.12", + "new_action": "盈利持有 | 目标1448.6 | 止损1271.67 | 买入区1284.78~1337.22", + "reason": "技术面重评: 止损1266.82→1271.67 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1174.88 弱撑:1278.39 弱压:1343.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利持有 | 目标1448.6 | 止损1271.67 | 买入区1284.78~1337.22", + "new_action": "盈利持有 | 目标1450.6 | 止损1273.93 | 买入区1287.06~1339.6", + "reason": "技术面重评: 止损1271.67→1273.93 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1176.88 弱撑:1282.4 弱压:1347.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利持有 | 目标1450.6 | 止损1273.93 | 买入区1287.06~1339.6", + "new_action": "盈利持有 | 目标1452.64 | 止损1283.35 | 买入区1296.58~1349.5", + "reason": "技术面重评: 止损1273.93→1283.35 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1178.92 弱撑:1286.48 弱压:1351.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利持有 | 目标1452.64 | 止损1283.35 | 买入区1296.58~1349.5", + "new_action": "盈利持有 | 目标1453.9 | 止损1288.98 | 买入区1302.27~1354.95 | 信号:买入", + "reason": "技术信号变化: 买入: 止损1283.35→1288.98 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1180.18 弱撑:1288.98 弱压:1354.0", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标1453.9 | 止损1288.98 | 买入区1302.27~1354.95 | 信号:买入", + "new_action": "盈利持有 | 目标1455.23 | 止损1285.25 | 买入区1298.5~1351.5 | 信号:买入", + "reason": "技术面重评: 止损1288.98→1285.25 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1181.51 弱撑:1291.65 弱压:1356.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:28", + "old_action": "盈利持有 | 目标1455.23 | 止损1285.25 | 买入区1298.5~1351.5 | 信号:买入", + "new_action": "盈利持有 | 目标1454.56 | 止损1288.16 | 买入区1301.44~1354.56 | 信号:买入", + "reason": "技术面重评: 止损1285.25→1288.16 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1180.84 弱撑:1290.3 弱压:1355.37", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | 目标1454.56 | 止损1288.16 | 买入区1301.44~1354.56 | 信号:买入", + "new_action": "盈利持有 | 目标1456.53 | 止损1293.88 | 买入区1307.22~1358.94 | 信号:买入", + "reason": "技术面重评: 止损1288.16→1293.88 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1182.81 弱撑:1294.25 弱压:1359.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标1456.53 | 止损1293.88 | 买入区1307.22~1358.94 | 信号:买入", + "new_action": "盈利持有 | 目标1457.57 | 止损1296.32 | 买入区1314.22~1360.82 | 信号:买入", + "reason": "技术面重评: 止损1293.88→1296.32 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1183.85 弱撑:1296.32 弱压:1361.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标1457.57 | 止损1296.32 | 买入区1314.22~1360.82 | 信号:买入", + "new_action": "盈利持有 | 目标1456.16 | 止损1293.51 | 买入区1308.91~1358.57 | 信号:买入", + "reason": "技术面重评: 止损1296.32→1293.51 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1182.44 弱撑:1293.51 弱压:1358.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标1456.16 | 止损1293.51 | 买入区1308.91~1358.57 | 信号:买入", + "new_action": "盈利持有 | 目标1452.27 | 止损1285.35 | 买入区1298.6~1351.6", + "reason": "技术信号变化: 信号不充分: 止损1293.51→1285.35 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1178.55 弱撑:1285.72 弱压:1350.7", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标1452.27 | 止损1285.35 | 买入区1298.6~1351.6", + "new_action": "盈利持有 | 目标1453.21 | 止损1283.31 | 买入区1296.54~1349.46", + "reason": "技术面重评: 止损1285.35→1283.31 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1179.49 弱撑:1287.6 弱压:1352.67", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | 目标1453.21 | 止损1283.31 | 买入区1296.54~1349.46", + "new_action": "盈利持有 | 目标1449.56 | 止损1276.23 | 买入区1289.39~1342.01", + "reason": "技术面重评: 止损1283.31→1276.23 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1175.84 弱撑:1280.32 弱压:1345.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标1449.56 | 止损1276.23 | 买入区1289.39~1342.01", + "new_action": "盈利持有 | 目标1449.9 | 止损1275.39 | 买入区1288.53~1341.13", + "reason": "技术面重评: 止损1276.23→1275.39 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1176.18 弱撑:1280.98 弱压:1346.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标1449.9 | 止损1275.39 | 买入区1288.53~1341.13", + "new_action": "盈利持有 | 目标1445.9 | 止损1261.14 | 买入区1274.14~1326.14", + "reason": "技术面重评: 止损1275.39→1261.14 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1172.18 弱撑:1272.98 弱压:1338.05 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标1445.9 | 止损1261.14 | 买入区1274.14~1326.14", + "new_action": "盈利持有 | 目标1445.56 | 止损1261.0 | 买入区1274.0~1326.0", + "reason": "技术面重评: 止损1261.14→1261.0 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1171.84 弱撑:1272.32 弱压:1337.39 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标1445.56 | 止损1261.0 | 买入区1274.0~1326.0", + "new_action": "盈利持有 | 目标1445.86 | 止损1262.94 | 买入区1275.96~1328.04", + "reason": "技术面重评: 止损1261.0→1262.94 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1172.14 弱撑:1272.92 弱压:1337.99 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标1445.86 | 止损1262.94 | 买入区1275.96~1328.04", + "new_action": "盈利持有 | 目标1445.22 | 止损1261.97 | 买入区1274.98~1327.02", + "reason": "技术面重评: 止损1262.94→1261.97 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1171.5 弱撑:1271.64 弱压:1336.71 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标1445.22 | 止损1261.97 | 买入区1274.98~1327.02", + "new_action": "盈利持有 | 目标1450.12 | 止损1272.64 | 买入区1285.76~1338.24", + "reason": "技术面重评: 止损1261.97→1272.64 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1176.4 弱撑:1281.42 弱压:1346.49", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标1450.12 | 止损1272.64 | 买入区1285.76~1338.24", + "new_action": "盈利持有 | 目标1449.88 | 止损1275.55 | 买入区1288.7~1341.3", + "reason": "技术面重评: 止损1272.64→1275.55 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1176.16 弱撑:1280.94 弱压:1346.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标1450.06 | 止损1275.53 | 买入区1288.68~1341.28", + "new_action": "盈利持有 | 目标1449.59 | 止损1276.5 | 买入区1289.66~1342.3", + "reason": "技术面重评: 止损1275.53→1276.5 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1175.87 弱撑:1280.37 弱压:1345.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标1449.59 | 止损1276.5 | 买入区1289.66~1342.3", + "new_action": "盈利持有 | 目标1451.43 | 止损1280.38 | 买入区1293.58~1346.38", + "reason": "技术面重评: 止损1276.5→1280.38 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1177.71 弱撑:1284.06 弱压:1349.1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标1451.43 | 止损1280.38 | 买入区1293.58~1346.38", + "new_action": "盈利持有 | 目标1451.6 | 止损1277.4 | 买入区1290.57~1343.25", + "reason": "技术面重评: 止损1280.38→1277.4 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1177.88 弱撑:1284.39 弱压:1349.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标1451.6 | 止损1277.4 | 买入区1290.57~1343.25", + "new_action": "盈利持有 | 目标1452.27 | 止损1280.71 | 买入区1293.91~1346.73", + "reason": "技术面重评: 止损1277.4→1280.71 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1178.55 弱撑:1285.72 弱压:1350.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标1452.27 | 止损1280.71 | 买入区1293.91~1346.73", + "new_action": "盈利持有 | 目标1449.89 | 止损1275.58 | 买入区1288.73~1341.33", + "reason": "技术面重评: 止损1280.71→1275.58 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1176.17 弱撑:1280.97 弱压:1346.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 目标1449.89 | 止损1275.58 | 买入区1288.73~1341.33", + "new_action": "盈利持有 | 目标1451.59 | 止损1277.47 | 买入区1290.64~1343.32", + "reason": "技术面重评: 止损1275.58→1277.47 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1177.87 弱撑:1284.38 弱压:1349.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | 目标1451.59 | 止损1277.47 | 买入区1290.64~1343.32", + "new_action": "盈利持有 | 目标1455.23 | 止损1288.99 | 买入区1302.28~1355.44 | 信号:买入", + "reason": "技术信号变化: 买入: 止损1277.47→1288.99 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1181.51 弱撑:1291.65 弱压:1356.7", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标1455.23 | 止损1288.99 | 买入区1302.28~1355.44 | 信号:买入", + "new_action": "盈利持有 | 目标1451.9 | 止损1281.09 | 买入区1294.3~1347.12", + "reason": "技术信号变化: 信号不充分: 止损1288.99→1281.09 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1178.18 弱撑:1284.98 弱压:1350.0", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标1451.9 | 止损1281.09 | 买入区1294.3~1347.12", + "new_action": "盈利持有 | 目标1450.24 | 止损1278.94 | 买入区1292.12~1344.86", + "reason": "技术面重评: 止损1281.09→1278.94 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1176.52 弱撑:1281.66 弱压:1346.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标1450.56 | 止损1276.51 | 买入区1289.67~1342.31", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损1177.0 | 目标1494.24 | 买入区1282.64~1313.86 | 信号:持有", + "reason": "技术信号变化: 持有: 止损1276.51→1177.0, 止盈1450.56→1494.24 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1177.0 弱撑:1282.64 弱压:1347.71", + "trigger": "技术信号变化: 持有" + }, + { + "date": "2026-06-25 14:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损1177.0 | 目标1494.24 | 买入区1282.64~1313.86 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损1179.26 | 目标1496.57 | 买入区1287.14~1316.12 | 信号:持有", + "reason": "技术面重评: 止损1177.0→1179.26, 止盈1494.24→1496.57 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1179.26 弱撑:1287.14 弱压:1352.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损1179.26 | 目标1496.57 | 买入区1287.14~1316.12 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1179.85 | 目标1497.18 | 买入区1288.33~1316.71 | 信号:持有", + "reason": "技术面重评: 止损1179.26→1179.85, 止盈1496.57→1497.18 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1179.85 弱撑:1288.33 弱压:1353.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1179.85 | 目标1497.18 | 买入区1288.33~1316.71 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1181.37 | 目标1498.74 | 买入区1291.38~1318.23 | 信号:持有", + "reason": "技术面重评: 止损1179.85→1181.37, 止盈1497.18→1498.74 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1181.37 弱撑:1291.38 弱压:1356.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1181.37 | 目标1498.74 | 买入区1291.38~1318.23 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1181.84 | 目标1499.23 | 买入区1292.32~1318.7 | 信号:持有", + "reason": "技术面重评: 止损1181.37→1181.84, 止盈1498.74→1499.23 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1181.84 弱撑:1292.32 弱压:1357.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1181.84 | 目标1499.23 | 买入区1292.32~1318.7 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损1183.51 | 目标1500.95 | 买入区1295.65~1320.37 | 信号:持有", + "reason": "技术面重评: 止损1181.84→1183.51, 止盈1499.23→1500.95 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1183.51 弱撑:1295.65 弱压:1360.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损1183.51 | 目标1500.95 | 买入区1295.65~1320.37 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损1183.29 | 目标1500.72 | 买入区1295.22~1320.15 | 信号:持有", + "reason": "技术面重评: 止损1183.51→1183.29, 止盈1500.95→1500.72 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1183.29 弱撑:1295.22 弱压:1360.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损1183.29 | 目标1500.72 | 买入区1295.22~1320.15 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损1184.84 | 目标1502.32 | 买入区1298.32~1321.7 | 信号:持有", + "reason": "技术面重评: 止损1183.29→1184.84, 止盈1500.72→1502.32 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1184.84 弱撑:1298.32 弱压:1363.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损1184.84 | 目标1502.32 | 买入区1298.32~1321.7 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1180.46 | 目标1497.81 | 买入区1289.56~1317.32 | 信号:持有", + "reason": "技术面重评: 止损1184.84→1180.46, 止盈1502.32→1497.81 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1180.46 弱撑:1289.56 弱压:1354.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1180.46 | 目标1497.81 | 买入区1289.56~1317.32 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1181.28 | 目标1498.65 | 买入区1291.2~1318.14 | 信号:持有", + "reason": "技术面重评: 止损1180.46→1181.28, 止盈1497.81→1498.65 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1181.28 弱撑:1291.2 弱压:1356.27", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1181.28 | 目标1498.65 | 买入区1291.2~1318.14 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1179.31 | 目标1496.62 | 买入区1287.25~1316.17 | 信号:持有", + "reason": "技术面重评: 止损1181.28→1179.31, 止盈1498.65→1496.62 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1179.31 弱撑:1287.25 弱压:1352.3", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 1272.81, - "entry_zone": "1285.94~1338.42", - "take_profit_zone": "0~1447.8" - } + ] }, { "code": "300548", "name": "长芯博创", - "price": 282.23, + "price": 281.9, "cost": 231.46, "shares": 100, "avg_price": 0, - "action": "盈利良好 | 短炒强趋势持 | 止损263.91 | 目标348.37 | 买入区272.07~285.67 | 信号:持有", - "stop_loss": 263.91, - "entry_low": 272.07, - "entry_high": 285.67, - "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:228.82 弱撑:272.07 弱压:296.18 强压:343.22", + "action": "盈利良好 | 止损266.1 | 目标348.84 | 买入区274.33~288.05 | 信号:持有", + "stop_loss": 266.1, + "entry_low": 274.33, + "entry_high": 288.05, + "tech_snapshot": "形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.33 弱压:289.74 强压:338.68", "timing_signal": "持有", - "rr_ratio": 6.0, + "rr_ratio": 7.5, "status": "updated", - "note": "短炒强趋势持", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业光学光电子+0.5%，中性 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓强趋势让利润跑", - "time_horizon": "数日~2周", + "sector_context": "行业光学光电子-0.5%，中性 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 266.1, + "entry_zone": "274.33~288.05", + "take_profit_zone": "0~348.84" + }, "created_at": "2026-06-18 17:15", - "take_profit": 348.37, - "updated_reason": "技术面重评: 止损241.6→263.91, 止盈313.53→348.37 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:228.82 弱撑:272.07 弱压:296.18 ", + "take_profit": 348.84, "changelog": [ { "date": "2026-06-18 11:31", @@ -3465,41 +14408,579 @@ "new_action": "盈利良好 | 短炒强趋势持 | 止损263.91 | 目标348.37 | 买入区272.07~285.67 | 信号:持有", "reason": "技术面重评: 止损241.6→263.91, 止盈313.53→348.37 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:228.82 弱撑:272.07 弱压:296.18 ", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.91 | 目标348.37 | 买入区272.07~285.67 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损265.39 | 目标0 | 买入区259.2~302.4 | 信号:持有", + "reason": "技术面重评: 止损263.91→265.39 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 短炒强趋势持 | 止损265.39 | 目标0 | 买入区259.2~302.4 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.39 | 目标354.07 | 买入区275.71~289.5 | 信号:持有", + "reason": "技术面重评: 止损265.39→276.39 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.71 弱压:289.2 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.39 | 目标354.07 | 买入区275.71~289.5 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.1 | 目标354.07 | 买入区277.07~290.92 | 信号:持有", + "reason": "技术面重评: 止损276.39→276.1 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:277.07 弱压:290.56 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.1 | 目标354.07 | 买入区277.07~290.92 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.94 | 目标354.07 | 买入区278.09~291.99 | 信号:持有", + "reason": "技术面重评: 止损276.1→276.94 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:278.09 弱压:291.58 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.94 | 目标354.07 | 买入区278.09~291.99 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.76 | 目标354.07 | 买入区278.33~292.25 | 信号:持有", + "reason": "技术面重评: 止损276.94→276.76 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:278.33 弱压:291.82 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.76 | 目标354.07 | 买入区278.33~292.25 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.26 | 目标354.07 | 买入区277.41~291.28 | 信号:持有", + "reason": "技术面重评: 止损276.76→276.26 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:277.41 弱压:290.9 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.26 | 目标354.07 | 买入区277.41~291.28 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损277.23 | 目标354.07 | 买入区278.88~292.82 | 信号:持有", + "reason": "技术面重评: 止损276.26→277.23 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:278.88 弱压:292.37 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利良好 | 短炒强趋势持 | 止损277.23 | 目标354.07 | 买入区278.88~292.82 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损279.36 | 目标354.07 | 买入区279.61~293.59 | 信号:持有", + "reason": "技术面重评: 止损277.23→279.36 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:225.78 弱撑:279.61 弱压:293.1 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损279.36 | 目标354.07 | 买入区279.61~293.59 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损278.2 | 目标354.07 | 买入区278.78~292.72 | 信号:持有", + "reason": "技术面重评: 止损279.36→278.2 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:278.78 弱压:292.27 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 短炒强趋势持 | 止损278.2 | 目标354.07 | 买入区278.78~292.72 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损277.58 | 目标354.07 | 买入区277.71~291.6 | 信号:持有", + "reason": "技术面重评: 止损278.2→277.58 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:277.71 弱压:291.2 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损277.58 | 目标354.07 | 买入区277.71~291.6 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.74 | 目标354.07 | 买入区277.77~291.66 | 信号:持有", + "reason": "技术面重评: 止损277.58→276.74 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:277.77 弱压:291.26 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.74 | 目标354.07 | 买入区277.77~291.66 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损276.04 | 目标354.07 | 买入区277.01~290.86 | 信号:持有", + "reason": "技术面重评: 止损276.74→276.04 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:277.01 弱压:290.5 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利良好 | 短炒强趋势持 | 止损276.04 | 目标354.07 | 买入区277.01~290.86 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损274.31 | 目标354.07 | 买入区276.33~290.15 | 信号:持有", + "reason": "技术面重评: 止损276.04→274.31 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:276.33 弱压:289.82 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | 短炒强趋势持 | 止损274.31 | 目标354.07 | 买入区276.33~290.15 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损275.0 | 目标354.07 | 买入区276.47~290.29 | 信号:持有", + "reason": "技术面重评: 止损274.31→275.0 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:276.47 弱压:289.96 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "盈利良好 | 短炒强趋势持 | 止损275.0 | 目标354.07 | 买入区276.47~290.29 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损274.52 | 目标354.07 | 买入区275.8~289.59 | 信号:持有", + "reason": "技术面重评: 止损275.0→274.52 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.8 弱压:289.29 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | 短炒强趋势持 | 止损274.52 | 目标354.07 | 买入区275.8~289.59 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损271.6 | 目标354.07 | 买入区274.61~288.34 | 信号:持有", + "reason": "技术面重评: 止损274.52→271.6 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.61 弱压:288.1 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "盈利良好 | 短炒强趋势持 | 止损271.6 | 目标354.07 | 买入区274.61~288.34 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损272.1 | 目标354.07 | 买入区274.98~288.73 | 信号:持有", + "reason": "技术面重评: 止损271.6→272.1 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.98 弱压:288.47 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损272.1 | 目标354.07 | 买入区274.98~288.73 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损268.24 | 目标343.76 | 买入区276.54~290.37 | 信号:持有", + "reason": "技术面重评: 止损272.1→268.24, 止盈354.07→343.76 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:276.54 弱压:290.03 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | 短炒强趋势持 | 止损268.24 | 目标343.76 | 买入区276.54~290.37 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损268.2 | 目标343.76 | 买入区276.49~290.31 | 信号:持有", + "reason": "技术面重评: 止损268.24→268.2 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:276.49 弱压:289.98 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利良好 | 短炒强趋势持 | 止损268.2 | 目标343.76 | 买入区276.49~290.31 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损267.54 | 目标343.76 | 买入区275.81~289.6 | 信号:持有", + "reason": "技术面重评: 止损268.2→267.54 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.81 弱压:289.3 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利良好 | 短炒强趋势持 | 止损267.54 | 目标343.76 | 买入区275.81~289.6 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.63 | 目标343.76 | 买入区274.88~288.62 | 信号:持有", + "reason": "技术面重评: 止损267.54→266.63 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.88 弱压:288.37 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.63 | 目标343.76 | 买入区274.88~288.62 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.36 | 目标343.76 | 买入区274.6~288.33 | 信号:持有", + "reason": "技术面重评: 止损266.63→266.36 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.6 弱压:288.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.36 | 目标343.76 | 买入区274.6~288.33 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.02 | 目标343.76 | 买入区274.25~287.96 | 信号:持有", + "reason": "技术面重评: 止损266.36→266.02 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.25 弱压:287.74 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.02 | 目标343.76 | 买入区274.25~287.96 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.35 | 目标343.76 | 买入区274.59~288.32 | 信号:持有", + "reason": "技术面重评: 止损266.02→266.35 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.59 弱压:288.08 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.35 | 目标343.76 | 买入区274.59~288.32 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.57 | 目标343.76 | 买入区274.81~288.55 | 信号:持有", + "reason": "技术面重评: 止损266.35→266.57 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.81 弱压:288.3 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.57 | 目标343.76 | 买入区274.81~288.55 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损265.27 | 目标343.76 | 买入区273.47~287.14 | 信号:持有", + "reason": "技术面重评: 止损266.57→265.27 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.47 弱压:286.96 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | 短炒强趋势持 | 止损265.27 | 目标343.76 | 买入区273.47~287.14 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.35 | 目标290.31 | 买入区272.53~279.27 | 信号:持有", + "reason": "技术面重评: 止损265.27→264.35, 止盈343.76→290.31 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.53 弱压:286.02 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.35 | 目标290.31 | 买入区272.53~279.27 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.68 | 目标343.76 | 买入区272.87~286.51 | 信号:持有", + "reason": "技术面重评: 止损264.35→264.68, 止盈290.31→343.76 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.87 弱压:286.36 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.68 | 目标343.76 | 买入区272.87~286.51 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.8 | 目标343.76 | 买入区272.99~286.64 | 信号:持有", + "reason": "技术面重评: 止损264.68→264.8 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.99 弱压:286.48 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.8 | 目标343.76 | 买入区272.99~286.64 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损262.54 | 目标289.97 | 买入区270.66~278.17 | 信号:持有", + "reason": "技术面重评: 止损264.8→262.54, 止盈343.76→289.97 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.66 弱压:285.68 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利良好 | 短炒强趋势持 | 止损262.54 | 目标289.97 | 买入区270.66~278.17 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损262.71 | 目标290.14 | 买入区270.83~278.34 | 信号:持有", + "reason": "技术面重评: 止损262.54→262.71, 止盈289.97→290.14 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.83 弱压:285.85 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | 短炒强趋势持 | 止损262.71 | 目标290.14 | 买入区270.83~278.34 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.27 | 目标290.73 | 买入区271.41~278.92 | 信号:持有", + "reason": "技术面重评: 止损262.71→263.27, 止盈290.14→290.73 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.41 弱压:286.43 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.27 | 目标290.73 | 买入区271.41~278.92 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.41 | 目标343.76 | 买入区271.56~285.14 | 信号:持有", + "reason": "技术面重评: 止损263.27→263.41, 止盈290.73→343.76 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.56 弱压:286.58 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.41 | 目标343.76 | 买入区271.56~285.14 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.02 | 目标343.76 | 买入区272.19~285.8 | 信号:持有", + "reason": "技术面重评: 止损263.41→264.02 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.19 弱压:287.21 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.02 | 目标343.76 | 买入区272.19~285.8 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.62 | 目标343.76 | 买入区271.77~285.36 | 信号:持有", + "reason": "技术面重评: 止损264.02→263.62 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.77 弱压:286.79 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.62 | 目标343.76 | 买入区271.77~285.36 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损242.38 | 目标309.38 | 买入区271.61~285.19 | 信号:持有", + "reason": "技术面重评: 止损263.62→242.38, 止盈343.76→309.38 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.61 弱压:286.63 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损242.38 | 目标309.38 | 买入区271.61~285.19 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损243.54 | 目标309.38 | 买入区272.91~286.56 | 信号:持有", + "reason": "技术面重评: 止损242.38→243.54 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.91 弱压:287.93 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利良好 | 短炒强趋势持 | 止损243.54 | 目标309.38 | 买入区272.91~286.56 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损243.6 | 目标309.38 | 买入区272.97~286.62 | 信号:持有", + "reason": "技术面重评: 止损243.54→243.6 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.97 弱压:287.99 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "盈利良好 | 短炒强趋势持 | 止损243.6 | 目标309.38 | 买入区272.97~286.62 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损244.15 | 目标309.38 | 买入区273.59~287.27 | 信号:持有", + "reason": "技术面重评: 止损243.6→244.15 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.59 弱压:288.61 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "盈利良好 | 短炒强趋势持 | 止损244.15 | 目标309.38 | 买入区273.59~287.27 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损244.78 | 目标309.38 | 买入区274.29~288.0 | 信号:持有", + "reason": "技术面重评: 止损244.15→244.78 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.29 弱压:289.31 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利良好 | 短炒强趋势持 | 止损244.78 | 目标309.38 | 买入区274.29~288.0 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损245.67 | 目标309.38 | 买入区275.29~289.05 | 信号:持有", + "reason": "技术面重评: 止损244.78→245.67 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.29 弱压:290.31 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利良好 | 短炒强趋势持 | 止损245.67 | 目标309.38 | 买入区275.29~289.05 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.96 | 目标343.76 | 买入区275.22~288.98 | 信号:持有", + "reason": "技术面重评: 止损245.67→266.96, 止盈309.38→343.76 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.22 弱压:290.24 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.96 | 目标343.76 | 买入区275.22~288.98 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损266.99 | 目标343.76 | 买入区275.25~289.01 | 信号:持有", + "reason": "技术面重评: 止损266.96→266.99 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.25 弱压:290.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利良好 | 短炒强趋势持 | 止损266.99 | 目标343.76 | 买入区275.25~289.01 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损267.61 | 目标343.76 | 买入区275.89~289.68 | 信号:持有", + "reason": "技术面重评: 止损266.99→267.61 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.89 弱压:290.91 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:47", + "old_action": "盈利良好 | 短炒强趋势持 | 止损267.61 | 目标343.76 | 买入区275.89~289.68 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.91 | 目标326.57 | 买入区275.89~289.68 | 信号:持有", + "reason": "技术面重评: 止损267.61→256.91, 止盈343.76→326.57 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.89 弱压:290.91 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.91 | 目标326.57 | 买入区275.89~289.68 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.91 | 目标331.4 | 买入区275.89~289.68 | 信号:持有", + "reason": "技术面重评: 止盈326.57→331.4 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.89 弱压:290.91 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.91 | 目标331.4 | 买入区275.89~289.68 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损256.23 | 目标331.4 | 买入区275.16~288.92 | 信号:持有", + "reason": "技术面重评: 止损256.91→256.23 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:275.16 弱压:290.18 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利良好 | 短炒强趋势持 | 止损256.23 | 目标331.4 | 买入区275.16~288.92 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损244.69 | 目标313.96 | 买入区274.19~287.9 | 信号:持有", + "reason": "技术面重评: 止损256.23→244.69, 止盈331.4→313.96 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.19 弱压:289.21 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利良好 | 短炒强趋势持 | 止损244.69 | 目标313.96 | 买入区274.19~287.9 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损242.74 | 目标313.96 | 买入区272.01~285.61 | 信号:持有", + "reason": "技术面重评: 止损244.69→242.74 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.01 弱压:287.03 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损242.74 | 目标313.96 | 买入区272.01~285.61 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损242.62 | 目标313.96 | 买入区271.87~285.46 | 信号:持有", + "reason": "技术面重评: 止损242.74→242.62 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.87 弱压:286.89 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利良好 | 短炒强趋势持 | 止损242.62 | 目标313.96 | 买入区271.87~285.46 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损241.39 | 目标313.96 | 买入区270.5~284.03 | 信号:持有", + "reason": "技术面重评: 止损242.62→241.39 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.5 弱压:285.91 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利良好 | 短炒强趋势持 | 止损241.39 | 目标313.96 | 买入区270.5~284.03 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损241.78 | 目标313.96 | 买入区270.93~284.48 | 信号:持有", + "reason": "技术面重评: 止损241.39→241.78 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.93 弱压:286.34 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利良好 | 短炒强趋势持 | 止损241.78 | 目标313.96 | 买入区270.93~284.48 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损241.33 | 目标264.98 | 买入区270.43~278.13 | 信号:持有", + "reason": "技术面重评: 止损241.78→241.33, 止盈313.96→264.98 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.43 弱压:285.84 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利良好 | 短炒强趋势持 | 止损241.33 | 目标264.98 | 买入区270.43~278.13 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损241.5 | 目标313.96 | 买入区270.62~284.15 | 信号:持有", + "reason": "技术面重评: 止损241.33→241.5, 止盈264.98→313.96 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.62 弱压:286.03 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利良好 | 短炒强趋势持 | 止损241.5 | 目标313.96 | 买入区270.62~284.15 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损241.71 | 目标313.96 | 买入区270.85~284.39 | 信号:持有", + "reason": "技术面重评: 止损241.5→241.71 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.85 弱压:286.26 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利良好 | 短炒强趋势持 | 止损241.71 | 目标313.96 | 买入区270.85~284.39 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损262.28 | 目标348.84 | 买入区270.39~283.91 | 信号:持有", + "reason": "技术面重评: 止损241.71→262.28, 止盈313.96→348.84 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:270.39 弱压:285.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利良好 | 短炒强趋势持 | 止损262.28 | 目标348.84 | 买入区270.39~283.91 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.83 | 目标348.84 | 买入区271.99~285.59 | 信号:持有", + "reason": "技术面重评: 止损262.28→263.83 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.99 弱压:287.4 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.83 | 目标348.84 | 买入区271.99~285.59 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.91 | 目标348.84 | 买入区272.07~285.67 | 信号:持有", + "reason": "技术面重评: 止损263.83→263.91 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.07 弱压:287.48 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.91 | 目标348.84 | 买入区272.07~285.67 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.56 | 目标348.84 | 买入区272.74~286.38 | 信号:持有", + "reason": "技术面重评: 止损263.91→264.56 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.74 弱压:288.15 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.56 | 目标348.84 | 买入区272.74~286.38 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.07 | 目标348.84 | 买入区272.24~285.85 | 信号:持有", + "reason": "技术面重评: 止损264.56→264.07 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.24 弱压:287.65 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.07 | 目标348.84 | 买入区272.24~285.85 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.24 | 目标348.84 | 买入区272.41~286.03 | 信号:持有", + "reason": "技术面重评: 止损264.07→264.24 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.41 弱压:287.82 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.24 | 目标348.84 | 买入区272.41~286.03 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.73 | 目标348.84 | 买入区271.89~285.48 | 信号:持有", + "reason": "技术面重评: 止损264.24→263.73 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.89 弱压:287.3 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.73 | 目标348.84 | 买入区271.89~285.48 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.49 | 目标348.84 | 买入区272.67~286.3 | 信号:持有", + "reason": "技术面重评: 止损263.73→264.49 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.67 弱压:288.08 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.49 | 目标348.84 | 买入区272.67~286.3 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损264.74 | 目标348.84 | 买入区272.93~286.58 | 信号:持有", + "reason": "技术面重评: 止损264.49→264.74 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.93 弱压:288.34 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利良好 | 短炒强趋势持 | 止损264.74 | 目标348.84 | 买入区272.93~286.58 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损263.11 | 目标348.84 | 买入区271.25~284.81 | 信号:持有", + "reason": "技术面重评: 止损264.74→263.11 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.25 弱压:286.66 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利良好 | 短炒强趋势持 | 止损263.11 | 目标348.84 | 买入区271.25~284.81 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损262.93 | 目标348.84 | 买入区271.06~284.61 | 信号:持有", + "reason": "技术面重评: 止损263.11→262.93 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:271.06 弱压:286.47 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利良好 | 短炒强趋势持 | 止损262.93 | 目标348.84 | 买入区271.06~284.61 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损253.59 | 目标331.4 | 买入区272.33~285.95 | 信号:持有", + "reason": "技术面重评: 止损262.93→253.59, 止盈348.84→331.4 | 形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:272.33 弱压:287.74 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | 短炒强趋势持 | 止损253.59 | 目标331.4 | 买入区272.33~285.95 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损254.28 | 目标331.4 | 买入区273.07~286.72 | 信号:持有", + "reason": "技术面重评: 止损253.59→254.28 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.07 弱压:288.48 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利良好 | 短炒强趋势持 | 止损254.28 | 目标331.4 | 买入区273.07~286.72 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损244.15 | 目标313.96 | 买入区273.59~287.27 | 信号:持有", + "reason": "技术面重评: 止损254.28→244.15, 止盈331.4→313.96 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.59 弱压:289.0 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | 短炒强趋势持 | 止损244.15 | 目标313.96 | 买入区273.59~287.27 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损243.67 | 目标313.96 | 买入区273.05~286.7 | 信号:持有", + "reason": "技术面重评: 止损244.15→243.67 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.05 弱压:288.46 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利良好 | 短炒强趋势持 | 止损243.67 | 目标313.96 | 买入区273.05~286.7 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损243.86 | 目标313.96 | 买入区273.26~286.92 | 信号:持有", + "reason": "技术面重评: 止损243.67→243.86 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.26 弱压:288.67 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | 短炒强趋势持 | 止损243.86 | 目标313.96 | 买入区273.26~286.92 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损244.86 | 目标313.96 | 买入区274.38~288.1 | 信号:持有", + "reason": "技术面重评: 止损243.86→244.86 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.38 弱压:289.79 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利良好 | 短炒强趋势持 | 止损244.86 | 目标313.96 | 买入区274.38~288.1 | 信号:持有", + "new_action": "盈利良好 | 短炒强趋势持 | 止损244.99 | 目标313.96 | 买入区274.53~288.26 | 信号:持有", + "reason": "技术面重评: 止损244.86→244.99 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.53 弱压:289.94 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "盈利良好 | 短炒强趋势持 | 止损244.99 | 目标313.96 | 买入区274.53~288.26 | 信号:持有", + "new_action": "盈利良好 | 止损244.71 | 目标313.96 | 买入区274.64~288.37 | 信号:持有", + "reason": "技术面重评: 止损244.99→244.71 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.64 弱压:290.05 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利良好 | 止损244.71 | 目标313.96 | 买入区274.64~288.37 | 信号:持有", + "new_action": "盈利良好 | 止损263.92 | 目标348.84 | 买入区273.34~287.01 | 信号:持有", + "reason": "技术面重评: 止损244.71→263.92, 止盈313.96→348.84 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:273.34 弱压:288.75 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | 止损263.92 | 目标348.84 | 买入区273.34~287.01 | 信号:持有", + "new_action": "盈利良好 | 止损266.34 | 目标348.84 | 买入区274.58~288.31 | 信号:持有", + "reason": "技术面重评: 止损263.92→266.34 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.58 弱压:289.99 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | 止损266.34 | 目标348.84 | 买入区274.58~288.31 | 信号:持有", + "new_action": "盈利良好 | 止损266.1 | 目标348.84 | 买入区274.33~288.05 | 信号:持有", + "reason": "技术面重评: 止损266.34→266.1 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.33 弱压:289.74 强压:", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 263.91, - "entry_zone": "272.07~285.67", - "take_profit_zone": "0~348.37" - } + ] }, { "code": "300750", "name": "宁德时代", - "price": 395.36, + "price": 401.9, "cost": 401.78, "shares": 100, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损352.13 | 目标430.87 | 买入区388.26~393.76 | 信号:弱势持有", - "stop_loss": 352.13, - "entry_low": 388.26, - "entry_high": 393.76, - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:363.02 弱撑:388.26 弱压:400.87 强压:424.5", + "action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损342.93 | 目标420.51 | 买入区395.36~399.01 | 信号:弱势持有", + "stop_loss": 342.93, + "entry_low": 395.36, + "entry_high": 399.01, + "tech_snapshot": "形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:368.27 弱撑:395.36 弱压:405.44 强压:429.75", "timing_signal": "弱势持有", - "rr_ratio": 0.9, + "rr_ratio": 0.83, "status": "updated", - "note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "⚠️盈亏比偏低(1:0.8)，不建议加仓", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业电池-0.1%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业电池下跌-1.8%，适度防御 | 大盘仅11%个股上涨", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 342.93, + "entry_zone": "395.36~399.01", + "take_profit_zone": "0~420.51" + }, "created_at": "2026-06-18 17:15", - "take_profit": 430.87, - "updated_reason": "技术面重评: 止损352.27→352.13, 止盈431.02→430.87 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:363.02 弱撑:388.26 弱压:400.87 强压:", + "take_profit": 420.51, "changelog": [ { "date": "2026-06-18 11:31", @@ -3647,41 +15128,579 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损352.13 | 目标430.87 | 买入区388.26~393.76 | 信号:弱势持有", "reason": "技术面重评: 止损352.27→352.13, 止盈431.02→430.87 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:363.02 弱撑:388.26 弱压:400.87 强压:", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损352.13 | 目标430.87 | 买入区388.26~393.76 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损342.29 | 目标0 | 买入区360.9~421.05 | 信号:持有", + "reason": "技术信号变化: 持有: 止损352.13→342.29 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术信号变化: 持有" + }, + { + "date": "2026-06-25 09:21", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损342.29 | 目标0 | 买入区360.9~421.05 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比极低，关注 | 止损344.0 | 目标0 | 买入区362.7~423.15 | 信号:持有", + "reason": "技术面重评: 止损342.29→344.0 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | ⚠️盈亏比极低，关注 | 止损344.0 | 目标0 | 买入区362.7~423.15 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.91 | 目标433.78 | 买入区393.37~396.63 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损344.0→354.91 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:365.89 弱撑:393.37 弱压:398.89 强压:4", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 09:35", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.91 | 目标433.78 | 买入区393.37~396.63 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损355.53 | 目标434.43 | 买入区394.67~397.27 | 信号:弱势持有", + "reason": "技术面重评: 止损354.91→355.53, 止盈433.78→434.43 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:366.53 弱撑:394.67 弱压:400.19 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损355.53 | 目标434.43 | 买入区394.67~397.27 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.78 | 目标433.64 | 买入区393.11~396.49 | 信号:弱势持有", + "reason": "技术面重评: 止损355.53→354.78, 止盈434.43→433.64 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:365.75 弱撑:393.11 弱压:398.63 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.78 | 目标433.64 | 买入区393.11~396.49 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.67 | 目标432.48 | 买入区390.83~395.35 | 信号:弱势持有", + "reason": "技术面重评: 止损354.78→353.67, 止盈433.64→432.48 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.61 弱撑:390.83 弱压:397.7 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.67 | 目标432.48 | 买入区390.83~395.35 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.69 | 目标432.5 | 买入区390.85~395.37 | 信号:弱势持有", + "reason": "技术面重评: 止损353.67→353.69, 止盈432.48→432.5 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.63 弱撑:390.85 弱压:397.72 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.69 | 目标432.5 | 买入区390.85~395.37 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.95 | 目标432.78 | 买入区391.41~395.64 | 信号:弱势持有", + "reason": "技术面重评: 止损353.69→353.95, 止盈432.5→432.78 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.9 弱撑:391.41 弱压:398.28 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.95 | 目标432.78 | 买入区391.41~395.64 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损354.57 | 目标433.43 | 买入区392.68~396.28 | 信号:弱势持有", + "reason": "技术面重评: 止损353.95→354.57, 止盈432.78→433.43 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.54 弱撑:392.68 弱压:399.55 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损354.57 | 目标433.43 | 买入区392.68~396.28 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损355.18 | 目标434.05 | 买入区393.93~396.9 | 信号:弱势持有", + "reason": "技术面重评: 止损354.57→355.18, 止盈433.43→434.05 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.16 弱撑:393.93 弱压:400.8 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损355.18 | 目标434.05 | 买入区393.93~396.9 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损354.61 | 目标433.47 | 买入区392.76~396.32 | 信号:弱势持有", + "reason": "技术面重评: 止损355.18→354.61, 止盈434.05→433.47 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.58 弱撑:392.76 弱压:399.63 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损354.61 | 目标433.47 | 买入区392.76~396.32 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损354.79 | 目标433.65 | 买入区393.12~396.5 | 信号:弱势持有", + "reason": "技术面重评: 止损354.61→354.79, 止盈433.47→433.65 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.76 弱撑:393.12 弱压:399.99 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损354.79 | 目标433.65 | 买入区393.12~396.5 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.26 | 目标433.1 | 买入区392.05~395.96 | 信号:弱势持有", + "reason": "技术面重评: 止损354.79→354.26, 止盈433.65→433.1 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:365.22 弱撑:392.05 弱压:398.92 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.26 | 目标433.1 | 买入区392.05~395.96 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.83 | 目标432.64 | 买入区391.15~395.51 | 信号:弱势持有", + "reason": "技术面重评: 止损354.26→353.83, 止盈433.1→432.64 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.77 弱撑:391.15 弱压:398.02 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.83 | 目标432.64 | 买入区391.15~395.51 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.08 | 目标432.91 | 买入区391.66~395.77 | 信号:弱势持有", + "reason": "技术面重评: 止损353.83→354.08, 止盈432.64→432.91 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:365.03 弱撑:391.66 弱压:398.53 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损354.08 | 目标432.91 | 买入区391.66~395.77 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.81 | 目标432.62 | 买入区391.1~395.49 | 信号:弱势持有", + "reason": "技术面重评: 止损354.08→353.81, 止盈432.91→432.62 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.75 弱撑:391.1 弱压:397.97 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.81 | 目标432.62 | 买入区391.1~395.49 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.53 | 目标432.33 | 买入区390.52~395.2 | 信号:弱势持有", + "reason": "技术面重评: 止损353.81→353.53, 止盈432.62→432.33 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.46 弱撑:390.52 弱压:397.82 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.53 | 目标432.33 | 买入区390.52~395.2 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.66 | 目标432.47 | 买入区390.8~395.34 | 信号:弱势持有", + "reason": "技术面重评: 止损353.53→353.66, 止盈432.33→432.47 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.6 弱撑:390.8 弱压:398.1 强压:426.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损353.66 | 目标432.47 | 买入区390.8~395.34 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.5 | 目标410.83 | 买入区390.77~395.32 | 信号:弱势持有", + "reason": "技术面重评: 止损353.66→339.5, 止盈432.47→410.83 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.58 弱撑:390.77 弱压:398.07 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.5 | 目标410.83 | 买入区390.77~395.32 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.63 | 目标410.96 | 买入区391.04~395.46 | 信号:弱势持有", + "reason": "技术面重评: 止损339.5→339.63, 止盈410.83→410.96 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.72 弱撑:391.04 弱压:398.34 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.63 | 目标410.96 | 买入区391.04~395.46 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损340.2 | 目标411.56 | 买入区392.29~396.08 | 信号:弱势持有", + "reason": "技术面重评: 止损339.63→340.2, 止盈410.96→411.56 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.34 弱撑:392.29 弱压:399.59 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损340.2 | 目标411.56 | 买入区392.29~396.08 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损339.86 | 目标411.21 | 买入区391.53~395.71 | 信号:弱势持有", + "reason": "技术面重评: 止损340.2→339.86, 止盈411.56→411.21 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.97 弱撑:391.53 弱压:398.83 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损339.86 | 目标411.21 | 买入区391.53~395.71 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.76 | 目标411.1 | 买入区391.33~395.6 | 信号:弱势持有", + "reason": "技术面重评: 止损339.86→339.76, 止盈411.21→411.1 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.86 弱撑:391.33 弱压:398.63 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.76 | 目标411.1 | 买入区391.33~395.6 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.49 | 目标410.82 | 买入区390.74~395.31 | 信号:弱势持有", + "reason": "技术面重评: 止损339.76→339.49, 止盈411.1→410.82 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.57 弱撑:390.74 弱压:398.04 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.49 | 目标410.82 | 买入区390.74~395.31 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.47 | 目标410.8 | 买入区390.69~395.29 | 信号:弱势持有", + "reason": "技术面重评: 止损339.49→339.47, 止盈410.82→410.8 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.55 弱撑:390.69 弱压:397.99 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.47 | 目标410.8 | 买入区390.69~395.29 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.69 | 目标411.03 | 买入区391.19~395.53 | 信号:弱势持有", + "reason": "技术面重评: 止损339.47→339.69, 止盈410.8→411.03 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.79 弱撑:391.19 弱压:398.49 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.69 | 目标411.03 | 买入区391.19~395.53 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.89 | 目标411.24 | 买入区391.6~395.74 | 信号:弱势持有", + "reason": "技术面重评: 止损339.69→339.89, 止盈411.03→411.24 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:365.0 弱撑:391.6 弱压:398.9 强压:426.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.89 | 目标411.24 | 买入区391.6~395.74 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.7 | 目标411.04 | 买入区391.21~395.54 | 信号:弱势持有", + "reason": "技术面重评: 止损339.89→339.7, 止盈411.24→411.04 | 形态:光头光脚阴线/neutral 量价:买卖均衡 强撑:364.8 弱撑:391.21 弱压:398.51 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损339.7 | 目标411.04 | 买入区391.21~395.54 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损340.17 | 目标411.52 | 买入区392.19~396.04 | 信号:弱势持有", + "reason": "技术面重评: 止损339.7→340.17, 止盈411.04→411.52 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.3 弱撑:392.19 弱压:399.49 强压:426", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损340.17 | 目标411.52 | 买入区392.19~396.04 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损340.82 | 目标412.2 | 买入区393.59~396.74 | 信号:弱势持有", + "reason": "技术面重评: 止损340.17→340.82, 止盈411.52→412.2 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.0 弱撑:393.59 弱压:400.89 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损340.82 | 目标412.2 | 买入区393.59~396.74 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损340.8 | 目标412.18 | 买入区393.57~396.72 | 信号:弱势持有", + "reason": "技术面重评: 止损340.82→340.8, 止盈412.2→412.18 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:365.98 弱撑:393.57 弱压:400.87 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损340.8 | 目标412.18 | 买入区393.57~396.72 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损340.65 | 目标412.02 | 买入区393.25~396.56 | 信号:弱势持有", + "reason": "技术面重评: 止损340.8→340.65, 止盈412.18→412.02 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.82 弱撑:393.25 弱压:400.55 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损340.65 | 目标412.02 | 买入区393.25~396.56 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损340.76 | 目标412.14 | 买入区393.49~396.68 | 信号:弱势持有", + "reason": "技术面重评: 止损340.65→340.76, 止盈412.02→412.14 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:365.94 弱撑:393.49 弱压:400.79 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损340.76 | 目标412.14 | 买入区393.49~396.68 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损341.02 | 目标412.41 | 买入区393.96~396.96 | 信号:弱势持有", + "reason": "技术面重评: 止损340.76→341.02, 止盈412.14→412.41 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.22 弱撑:393.96 弱压:401.35 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损341.02 | 目标412.41 | 买入区393.96~396.96 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损341.22 | 目标412.61 | 买入区394.37~397.17 | 信号:弱势持有", + "reason": "技术面重评: 止损341.02→341.22, 止盈412.41→412.61 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.43 弱撑:394.37 弱压:401.76 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损341.22 | 目标412.61 | 买入区394.37~397.17 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.05 | 目标413.47 | 买入区395.24~398.06 | 信号:弱势持有", + "reason": "技术面重评: 止损341.22→342.05, 止盈412.61→413.47 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.32 弱撑:395.24 弱压:403.54 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.05 | 目标413.47 | 买入区395.24~398.06 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损357.18 | 目标436.16 | 买入区395.36~398.97 | 信号:弱势持有", + "reason": "技术面重评: 止损342.05→357.18, 止盈413.47→436.16 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:368.23 弱撑:395.36 弱压:405.35 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损357.18 | 目标436.16 | 买入区395.36~398.97 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.92 | 目标435.88 | 买入区394.86~398.7 | 信号:弱势持有", + "reason": "技术面重评: 止损357.18→356.92, 止盈436.16→435.88 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.96 弱撑:394.86 弱压:404.83 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.92 | 目标435.88 | 买入区394.86~398.7 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损357.21 | 目标436.19 | 买入区395.36~399.0 | 信号:弱势持有", + "reason": "技术面重评: 止损356.92→357.21, 止盈435.88→436.19 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:368.26 弱撑:395.36 弱压:405.42 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:20", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损357.21 | 目标436.19 | 买入区395.36~399.0 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.86 | 目标435.82 | 买入区394.72~398.64 | 信号:弱势持有", + "reason": "技术面重评: 止损357.21→356.86, 止盈436.19→435.82 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.9 弱撑:394.72 弱压:404.69 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.86 | 目标435.82 | 买入区394.72~398.64 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.68 | 目标435.63 | 买入区394.36~398.45 | 信号:弱势持有", + "reason": "技术面重评: 止损356.86→356.68, 止盈435.82→435.63 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.71 弱撑:394.36 弱压:404.33 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.68 | 目标435.63 | 买入区394.36~398.45 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.63 | 目标435.58 | 买入区394.26~398.4 | 信号:弱势持有", + "reason": "技术面重评: 止损356.68→356.63, 止盈435.63→435.58 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.66 弱撑:394.26 弱压:404.23 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.63 | 目标435.58 | 买入区394.26~398.4 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.37 | 目标413.81 | 买入区394.27~398.41 | 信号:弱势持有", + "reason": "技术面重评: 止损356.63→342.37, 止盈435.58→413.81 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.67 弱撑:394.27 弱压:404.24 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.37 | 目标413.81 | 买入区394.27~398.41 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.04 | 目标413.46 | 买入区393.54~398.05 | 信号:弱势持有", + "reason": "技术面重评: 止损342.37→342.04, 止盈413.81→413.46 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.31 弱撑:393.54 弱压:403.51 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.04 | 目标413.46 | 买入区393.54~398.05 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.19 | 目标413.61 | 买入区393.88~398.21 | 信号:弱势持有", + "reason": "技术面重评: 止损342.04→342.19, 止盈413.46→413.61 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.47 弱撑:393.88 弱压:403.85 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.19 | 目标413.61 | 买入区393.88~398.21 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.19 | 目标419.73 | 买入区393.88~398.21 | 信号:弱势持有", + "reason": "技术面重评: 止盈413.61→419.73 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.47 弱撑:393.88 弱压:403.85 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.19 | 目标419.73 | 买入区393.88~398.21 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.14 | 目标419.68 | 买入区393.77~398.16 | 信号:弱势持有", + "reason": "技术面重评: 止损342.19→342.14, 止盈419.73→419.68 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.42 弱撑:393.77 弱压:403.74 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.14 | 目标419.68 | 买入区393.77~398.16 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.9 | 目标442.3 | 买入区394.8~398.68 | 信号:弱势持有", + "reason": "技术面重评: 止损342.14→356.9, 止盈419.68→442.3 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.94 弱撑:394.8 弱压:404.77 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.9 | 目标442.3 | 买入区394.8~398.68 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.82 | 目标442.22 | 买入区394.65~398.6 | 信号:弱势持有", + "reason": "技术面重评: 止损356.9→356.82, 止盈442.3→442.22 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.86 弱撑:394.65 弱压:404.62 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.82 | 目标442.22 | 买入区394.65~398.6 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.92 | 目标442.32 | 买入区394.85~398.7 | 信号:弱势持有", + "reason": "技术面重评: 止损356.82→356.92, 止盈442.22→442.32 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.96 弱撑:394.85 弱压:404.82 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.92 | 目标442.32 | 买入区394.85~398.7 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.8 | 目标442.19 | 买入区394.6~398.57 | 信号:弱势持有", + "reason": "技术面重评: 止损356.92→356.8, 止盈442.32→442.19 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.83 弱撑:394.6 弱压:404.57 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.8 | 目标442.19 | 买入区394.6~398.57 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.27 | 目标441.63 | 买入区393.51~398.03 | 信号:弱势持有", + "reason": "技术面重评: 止损356.8→356.27, 止盈442.19→441.63 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.29 弱撑:393.51 弱压:403.48 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.27 | 目标441.63 | 买入区393.51~398.03 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损356.17 | 目标441.53 | 买入区393.32~397.93 | 信号:弱势持有", + "reason": "技术面重评: 止损356.27→356.17, 止盈441.63→441.53 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.19 弱撑:393.32 弱压:403.29 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损356.17 | 目标441.53 | 买入区393.32~397.93 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.13 | 目标441.48 | 买入区393.21~397.88 | 信号:弱势持有", + "reason": "技术面重评: 止损356.17→356.13, 止盈441.53→441.48 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.14 弱撑:393.21 弱压:403.18 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.13 | 目标441.48 | 买入区393.21~397.88 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损356.06 | 目标441.41 | 买入区393.08~397.81 | 信号:弱势持有", + "reason": "技术面重评: 止损356.13→356.06, 止盈441.48→441.41 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.07 弱撑:393.08 弱压:403.05 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损356.06 | 目标441.41 | 买入区393.08~397.81 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.66 | 目标419.17 | 买入区392.74~397.64 | 信号:弱势持有", + "reason": "技术面重评: 止损356.06→341.66, 止盈441.41→419.17 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.9 弱撑:392.74 弱压:402.71 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.66 | 目标419.17 | 买入区392.74~397.64 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.62 | 目标419.13 | 买入区392.64~397.6 | 信号:弱势持有", + "reason": "技术面重评: 止损341.66→341.62, 止盈419.17→419.13 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.86 弱撑:392.64 弱压:402.61 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.62 | 目标419.13 | 买入区392.64~397.6 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.6 | 目标419.11 | 买入区392.6~397.58 | 信号:弱势持有", + "reason": "技术面重评: 止损341.62→341.6, 止盈419.13→419.11 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.84 弱撑:392.6 弱压:402.57 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.6 | 目标419.11 | 买入区392.6~397.58 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.4 | 目标418.89 | 买入区392.18~397.36 | 信号:弱势持有", + "reason": "技术面重评: 止损341.6→341.4, 止盈419.11→418.89 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.62 弱撑:392.18 弱压:402.15 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.4 | 目标418.89 | 买入区392.18~397.36 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.42 | 目标418.92 | 买入区392.24~397.39 | 信号:弱势持有", + "reason": "技术面重评: 止损341.4→341.42, 止盈418.89→418.92 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.65 弱撑:392.24 弱压:402.21 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.42 | 目标418.92 | 买入区392.24~397.39 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.37 | 目标418.86 | 买入区392.12~397.33 | 信号:弱势持有", + "reason": "技术面重评: 止损341.42→341.37, 止盈418.92→418.86 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:366.59 弱撑:392.12 弱压:402.09 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.37 | 目标418.86 | 买入区392.12~397.33 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.33 | 目标418.83 | 买入区392.02~397.29 | 信号:弱势持有", + "reason": "技术面重评: 止损341.37→341.33, 止盈418.86→418.83 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:366.55 弱撑:392.02 弱压:401.99 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.33 | 目标418.83 | 买入区392.02~397.29 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.71 | 目标419.23 | 买入区392.85~397.7 | 信号:弱势持有", + "reason": "技术面重评: 止损341.33→341.71, 止盈418.83→419.23 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.96 弱撑:392.85 弱压:402.82 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.71 | 目标419.23 | 买入区392.85~397.7 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.84 | 目标419.37 | 买入区393.12~397.84 | 信号:弱势持有", + "reason": "技术面重评: 止损341.71→341.84, 止盈419.23→419.37 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.1 弱撑:393.12 弱压:403.09 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.84 | 目标419.37 | 买入区393.12~397.84 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.88 | 目标419.41 | 买入区393.2~397.88 | 信号:弱势持有", + "reason": "技术面重评: 止损341.84→341.88, 止盈419.37→419.41 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.14 弱撑:393.2 弱压:403.17 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.88 | 目标419.41 | 买入区393.2~397.88 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.67 | 目标419.18 | 买入区392.74~397.65 | 信号:弱势持有", + "reason": "技术面重评: 止损341.88→341.67, 止盈419.41→419.18 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:366.91 弱撑:392.74 弱压:402.71 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.67 | 目标419.18 | 买入区392.74~397.65 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.97 | 目标419.5 | 买入区393.42~397.98 | 信号:弱势持有", + "reason": "技术面重评: 止损341.67→341.97, 止盈419.18→419.5 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.24 弱撑:393.42 弱压:403.39 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损341.97 | 目标419.5 | 买入区393.42~397.98 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.07 | 目标419.6 | 买入区393.61~398.08 | 信号:弱势持有", + "reason": "技术面重评: 止损341.97→342.07, 止盈419.5→419.6 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.34 弱撑:393.61 弱压:403.58 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.07 | 目标419.6 | 买入区393.61~398.08 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.38 | 目标441.75 | 买入区393.74~398.14 | 信号:弱势持有", + "reason": "技术面重评: 止损342.07→356.38, 止盈419.6→441.75 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.4 弱撑:393.74 弱压:403.71 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.38 | 目标441.75 | 买入区393.74~398.14 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.41 | 目标441.78 | 买入区393.79~398.17 | 信号:弱势持有", + "reason": "技术面重评: 止损356.38→356.41, 止盈441.75→441.78 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.43 弱撑:393.79 弱压:403.76 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.41 | 目标441.78 | 买入区393.79~398.17 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.47 | 目标441.84 | 买入区393.91~398.23 | 信号:弱势持有", + "reason": "技术面重评: 止损356.41→356.47, 止盈441.78→441.84 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.49 弱撑:393.91 弱压:403.88 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.47 | 目标441.84 | 买入区393.91~398.23 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.57 | 目标441.95 | 买入区394.13~398.34 | 信号:弱势持有", + "reason": "技术面重评: 止损356.47→356.57, 止盈441.84→441.95 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.6 弱撑:394.13 弱压:404.1 强压:42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.57 | 目标441.95 | 买入区394.13~398.34 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.56 | 目标441.94 | 买入区394.1~398.33 | 信号:弱势持有", + "reason": "技术面重评: 止损356.57→356.56, 止盈441.95→441.94 | 形态:锤子线/T字线/neutral 量价:买卖均衡 强撑:367.59 弱撑:394.1 弱压:404.07 强压:4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.56 | 目标441.94 | 买入区394.1~398.33 | 信号:弱势持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.79 | 目标442.18 | 买入区394.57~398.56 | 信号:加仓", + "reason": "技术信号变化: 信号不充分: 止损356.56→356.79, 止盈441.94→442.18 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.82 弱撑:394.57 弱压:404.54 强压:", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损356.79 | 目标442.18 | 买入区394.57~398.56 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.47 | 目标420.02 | 买入区394.47~398.51 | 信号:加仓", + "reason": "技术面重评: 止损356.79→342.47, 止盈442.18→420.02 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:367.77 弱撑:394.47 弱压:404.44 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损342.47 | 目标420.02 | 买入区394.47~398.51 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损342.8 | 目标420.38 | 买入区395.19~398.87 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损342.47→342.8, 止盈420.02→420.38 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:368.13 弱撑:395.19 弱压:405.16 强压:", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 16:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损342.8 | 目标420.38 | 买入区395.19~398.87 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损342.93 | 目标420.51 | 买入区395.36~399.01 | 信号:弱势持有", + "reason": "技术面重评: 止损342.8→342.93, 止盈420.38→420.51 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:368.27 弱撑:395.36 弱压:405.44 强压:", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 352.13, - "entry_zone": "388.26~393.76", - "take_profit_zone": "0~430.87" - } + ] }, { "code": "518880", "name": "黄金ETF华安", - "price": 8.515, + "price": 8.287, "cost": 12.19, "shares": 2400, "avg_price": 0, - "action": "深套持有 | 深套持有 | 止损7.02 | 目标9.31 | 买入区7.66~8.94 | 信号:持有", - "stop_loss": 7.02, - "entry_low": 7.66, - "entry_high": 8.94, - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.81 弱撑:8.45 弱压:8.55 强压:9.17", + "action": "深套持有 | 深套持有 | 止损6.28 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "stop_loss": 6.28, + "entry_low": 7.46, + "entry_high": 8.7, + "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", "timing_signal": "持有", - "rr_ratio": 0.51, + "rr_ratio": 0.59, "status": "updated", "note": "深套持有", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业贵金属+0.2%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业贵金属大跌-4.2%，收紧止损 | 大盘仅11%个股上涨", "stock_category": "深套", "position_advice": "不补不割", "time_horizon": "长期", + "trigger": { + "stop_loss": 6.28, + "entry_zone": "7.46~8.7", + "take_profit_zone": "0~8.36" + }, "created_at": "2026-06-19 11:24", - "take_profit": 9.31, - "updated_reason": "技术面重评: 止损6.46→7.02, 止盈8.38→9.31 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.81 弱撑:8.45 弱压:8.55 强压:9.17", + "take_profit": 8.36, "changelog": [ { "date": "2026-06-19 11:24", @@ -3787,41 +15806,460 @@ "new_action": "深套持有 | 深套持有 | 止损7.02 | 目标9.31 | 买入区7.66~8.94 | 信号:持有", "reason": "技术面重评: 止损6.46→7.02, 止盈8.38→9.31 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.81 弱撑:8.45 弱压:8.55 强压:9.17", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "深套持有 | 深套持有 | 止损7.02 | 目标9.31 | 买入区7.66~8.94 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损7.01 | 目标0 | 买入区7.65~8.93 | 信号:持有", + "reason": "技术面重评: 止损7.02→7.01 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "深套持有 | 深套持有 | 止损7.01 | 目标0 | 买入区7.65~8.93 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损7.0 | 目标0 | 买入区7.64~8.92 | 信号:持有", + "reason": "技术面重评: 止损7.01→7.0 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "深套持有 | 深套持有 | 止损7.0 | 目标0 | 买入区7.64~8.92 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.93 | 目标0 | 买入区7.56~8.82 | 信号:持有", + "reason": "技术面重评: 止损7.0→6.93 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "深套持有 | 深套持有 | 止损6.93 | 目标0 | 买入区7.56~8.82 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.21 | 买入区7.49~8.74 | 信号:持有", + "reason": "技术面重评: 止损6.93→6.31 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.31 弱压:8.52 强压:8.99", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.21 | 买入区7.49~8.74 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.31→6.3, 止盈8.21→8.23 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.3 弱压:8.52 强压:9.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.23 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.29 弱压:8.52 强压:9.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.23 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.29 弱压:8.52 强压:9.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.24 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.31, 止盈8.23→8.24 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.29 弱压:8.52 强压:9.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.24 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.31→6.3, 止盈8.24→8.23 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.29 弱压:8.52 强压:9.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止盈8.23→8.24 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止盈8.24→8.23 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:06", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.23 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.23 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.28 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.23 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.45~8.69 | 信号:持有", + "reason": "技术面重评: 止盈8.23→8.24 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.25 弱压:8.52 强压:9.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.45~8.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.27 | 目标8.24 | 买入区7.44~8.69 | 信号:持有", + "reason": "技术面重评: 止损6.28→6.27 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.25 弱压:8.52 强压:9.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "深套持有 | 深套持有 | 止损6.27 | 目标8.24 | 买入区7.44~8.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.27→6.28 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.28→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.3 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:06", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.24 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.45~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.28 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.01", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.45~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.28→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:22", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.28 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.28→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.24 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止盈8.24→8.36 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.74 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.31, 止盈8.36→8.37 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.03", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.74 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止盈8.37→8.36 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.73 | 信号:持有", + "reason": "技术面重评: 止盈8.36→8.37 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.03", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.74 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.74 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止盈8.37→8.36 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止盈8.36→8.37 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.03", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.73 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止损6.31→6.3, 止盈8.37→8.36 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.73 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.31, 止盈8.36→8.37 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.03", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.37 | 买入区7.49~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.31→6.3, 止盈8.37→8.36 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.31 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.66 弱撑:8.28 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "深套持有 | 深套持有 | 止损6.31 | 目标8.36 | 买入区7.48~8.73 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 止损6.31→6.3 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.48~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "深套持有 | 深套持有 | 止损6.3 | 目标8.36 | 买入区7.47~8.72 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.47~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.3→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.27 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:16", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.47~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.46~8.71 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.46~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.28 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.46~8.71 | 信号:持有", + "reason": "技术面重评: 止损6.28→6.29 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "深套持有 | 深套持有 | 止损6.29 | 目标8.36 | 买入区7.46~8.71 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损6.28 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "reason": "技术面重评: 止损6.29→6.28 | 形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 7.02, - "entry_zone": "7.66~8.94", - "take_profit_zone": "0~9.31" - } + ] }, { "code": "600519", "name": "贵州茅台", - "price": 1207.68, + "price": 1212.1, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标1320.83 | 止损1171.45 | 买入区1183.53~1231.2 | 信号:关注", - "stop_loss": 1171.45, - "entry_low": 1183.53, - "entry_high": 1231.2, - "tech_snapshot": "形态:带上影阴线/bearish 量价:主动买盘占优 强撑:1117.21 弱撑:1196.17 弱压:1230.53 强压:1320.83", + "action": "盈利持有 | 目标1310.0 | 止损1175.74 | 买入区1187.86~1229.44 | 信号:关注", + "stop_loss": 1175.74, + "entry_low": 1187.86, + "entry_high": 1229.44, + "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1116.07 弱撑:1199.07 弱压:1226.07 强压:1310.0", "timing_signal": "关注", - "rr_ratio": 3.12, + "rr_ratio": 2.69, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "大盘上涨比13.3%", + "sector_context": "大盘上涨比11.1%", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 1175.74, + "entry_zone": "1187.86~1229.44", + "take_profit_zone": "0~1310.0" + }, "created_at": "2026-06-24 14:24", - "take_profit": 1320.83, - "updated_reason": "技术面重评: 止损1171.59→1171.45 | 形态:带上影阴线/bearish 量价:主动买盘占优 强撑:1117.21 弱撑:1196.17 弱压:1230.53 ", + "take_profit": 1310.0, "changelog": [ { "date": "2026-06-24 14:24", @@ -3843,40 +16281,572 @@ "new_action": "盈利持有 | 目标1320.83 | 止损1171.45 | 买入区1183.53~1231.2 | 信号:关注", "reason": "技术面重评: 止损1171.59→1171.45 | 形态:带上影阴线/bearish 量价:主动买盘占优 强撑:1117.21 弱撑:1196.17 弱压:1230.53 ", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | 目标1320.83 | 止损1171.45 | 买入区1183.53~1231.2 | 信号:关注", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1159.68 | 买入区1183.84~1232.16", + "reason": "技术信号变化: 信号不充分: 止损1171.45→1159.68 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1159.68 | 买入区1183.84~1232.16", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损1159.39 | 买入区1183.55~1231.85", + "reason": "技术面重评: 止损1159.68→1159.39 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标1299.35 | 止损1165.84 | 买入区1177.86~1219.24 | 信号:关注", + "new_action": "盈利持有 | 目标1300.22 | 止损1170.12 | 买入区1182.18~1222.16 | 信号:关注", + "reason": "技术面重评: 止损1165.84→1170.12 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.58 弱撑:1200.19 弱压:1207.7 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标1300.22 | 止损1170.12 | 买入区1182.18~1222.16 | 信号:关注", + "new_action": "盈利持有 | 目标1301.04 | 止损1169.72 | 买入区1181.78~1222.25 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1170.12→1169.72 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1108.08 弱撑:1201.53 弱压:1209.0", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利持有 | 目标1301.04 | 止损1169.72 | 买入区1181.78~1222.25 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1299.38 | 止损1166.91 | 买入区1178.94~1219.9 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1169.72→1166.91 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:1107.06 弱撑:1198.85 弱压:1207.68", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标1299.38 | 止损1166.91 | 买入区1178.94~1219.9 | 信号:关注", + "new_action": "盈利持有 | 目标1299.79 | 止损1165.53 | 买入区1177.55~1219.23 | 信号:关注", + "reason": "技术面重评: 止损1166.91→1165.53 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.3 弱撑:1199.49 弱压:1207.68 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标1299.79 | 止损1165.53 | 买入区1177.55~1219.23 | 信号:关注", + "new_action": "盈利持有 | 目标1300.62 | 止损1169.8 | 买入区1181.86~1222.13 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1165.53→1169.8 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1107.81 弱撑:1200.83 弱压:1208.4", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | 目标1300.62 | 止损1169.8 | 买入区1181.86~1222.13 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1299.77 | 止损1167.69 | 买入区1179.72~1220.52 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1169.8→1167.69 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.29 弱撑:1199.47 弱压:1207.68 ", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标1299.77 | 止损1167.69 | 买入区1179.72~1220.52 | 信号:关注", + "new_action": "盈利持有 | 目标1300.39 | 止损1168.86 | 买入区1180.91~1221.47 | 信号:关注", + "reason": "技术面重评: 止损1167.69→1168.86 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.71 弱撑:1200.2 弱压:1208.09 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标1300.39 | 止损1168.86 | 买入区1180.91~1221.47 | 信号:关注", + "new_action": "盈利持有 | 目标1299.04 | 止损1166.04 | 买入区1178.06~1219.24 | 信号:关注", + "reason": "技术面重评: 止损1168.86→1166.04 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:1106.88 弱撑:1198.04 弱压:1207.68", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标1299.04 | 止损1166.04 | 买入区1178.06~1219.24 | 信号:关注", + "new_action": "盈利持有 | 目标1299.24 | 止损1165.6 | 买入区1177.62~1219.06 | 信号:关注", + "reason": "技术面重评: 止损1166.04→1165.6 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:1107.0 弱撑:1198.36 弱压:1207.68 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标1299.24 | 止损1165.6 | 买入区1177.62~1219.06 | 信号:关注", + "new_action": "盈利持有 | 目标1299.86 | 止损1166.2 | 买入区1178.22~1219.66 | 信号:关注", + "reason": "技术面重评: 止损1165.6→1166.2 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.38 弱撑:1199.36 弱压:1207.68 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标1299.86 | 止损1166.2 | 买入区1178.22~1219.66 | 信号:关注", + "new_action": "盈利持有 | 目标1298.71 | 止损1164.66 | 买入区1176.67~1218.28 | 信号:关注", + "reason": "技术面重评: 止损1166.2→1164.66 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:1106.68 弱撑:1197.5 弱压:1207.68 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标1298.71 | 止损1164.66 | 买入区1176.67~1218.28 | 信号:关注", + "new_action": "盈利持有 | 目标1299.96 | 止损1168.01 | 买入区1180.05~1220.79 | 信号:关注", + "reason": "技术面重评: 止损1164.66→1168.01 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.44 弱撑:1199.51 弱压:1207.68 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标1299.96 | 止损1168.01 | 买入区1180.05~1220.79 | 信号:关注", + "new_action": "盈利持有 | 目标1300.73 | 止损1168.94 | 买入区1180.99~1221.66 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1168.01→1168.94 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1107.92 弱撑:1200.76 弱压:1208.6", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利持有 | 目标1300.73 | 止损1168.94 | 买入区1180.99~1221.66 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1301.42 | 止损1169.05 | 买入区1181.11~1222.0 | 信号:弱势持有", + "reason": "技术面重评: 止损1168.94→1169.05 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1108.34 弱撑:1201.88 弱压:1209.7", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标1301.42 | 止损1169.05 | 买入区1181.11~1222.0 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1301.15 | 止损1170.71 | 买入区1182.78~1222.89 | 信号:弱势持有", + "reason": "技术面重评: 止损1169.05→1170.71 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1108.18 弱撑:1201.44 弱压:1209.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "盈利持有 | 目标1301.15 | 止损1170.71 | 买入区1182.78~1222.89 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1301.23 | 止损1170.81 | 买入区1182.88~1222.98 | 信号:弱势持有", + "reason": "技术面重评: 止损1170.71→1170.81 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1108.22 弱撑:1201.56 弱压:1209.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:16", + "old_action": "盈利持有 | 目标1301.23 | 止损1170.81 | 买入区1182.88~1222.98 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1299.66 | 止损1166.91 | 买入区1178.94~1220.01 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1170.81→1166.91 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.26 弱撑:1199.03 弱压:1207.68 ", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标1299.66 | 止损1166.91 | 买入区1178.94~1220.01 | 信号:关注", + "new_action": "盈利持有 | 目标1299.87 | 止损1166.23 | 买入区1178.25~1219.69 | 信号:关注", + "reason": "技术面重评: 止损1166.91→1166.23 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1107.39 弱撑:1199.37 弱压:1207.68 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标1299.87 | 止损1166.23 | 买入区1178.25~1219.69 | 信号:关注", + "new_action": "盈利持有 | 目标1301.35 | 止损1169.34 | 买入区1181.39~1222.14 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1166.23→1169.34 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1108.3 弱撑:1201.76 弱压:1209.65", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标1301.35 | 止损1169.34 | 买入区1181.39~1222.14 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1302.28 | 止损1173.5 | 买入区1185.59~1225.01 | 信号:弱势持有", + "reason": "技术面重评: 止损1169.34→1173.5 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1109.12 弱撑:1201.55 弱压:1211.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标1302.28 | 止损1173.5 | 买入区1185.59~1225.01 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1300.52 | 止损1169.25 | 买入区1181.3~1221.76 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1173.5→1169.25 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1108.04 弱撑:1198.72 弱压:1208.57 ", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标1300.52 | 止损1169.25 | 买入区1181.3~1221.76 | 信号:关注", + "new_action": "盈利持有 | 目标1301.95 | 止损1172.54 | 买入区1184.62~1224.3 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1169.25→1172.54 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1108.91 弱撑:1201.01 弱压:1210.8", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标1301.95 | 止损1172.54 | 买入区1184.62~1224.3 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1300.7 | 止损1168.07 | 买入区1180.12~1221.12 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1172.54→1168.07 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:1108.15 弱撑:1199.0 弱压:1208.85 强", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标1300.7 | 止损1168.07 | 买入区1180.12~1221.12 | 信号:关注", + "new_action": "盈利持有 | 目标1303.0 | 止损1170.73 | 买入区1182.8~1223.64 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1168.07→1170.73 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:1109.56 弱撑:1202.72 弱压:1212.5", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标1303.0 | 止损1170.73 | 买入区1182.8~1223.64 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标1281.18 | 止损1181.75 | 买入区1193.93~1221.52 | 信号:弱势持有", + "reason": "技术面重评: 止损1170.73→1181.75 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1145.33 弱撑:1204.02 弱压:1226.51 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标1281.18 | 止损1181.75 | 买入区1193.93~1221.52 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标1282.91 | 止损1185.07 | 买入区1197.29~1224.21 | 信号:弱势持有", + "reason": "技术面重评: 止损1181.75→1185.07 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1146.56 弱撑:1206.98 弱压:1229.47 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.7)，谨慎买入 | 目标1282.91 | 止损1185.07 | 买入区1197.29~1224.21 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标1280.71 | 止损1179.59 | 买入区1191.75~1220.04 | 信号:弱势持有", + "reason": "技术面重评: 止损1185.07→1179.59 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1145.0 弱撑:1203.22 弱压:1225.71 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标1280.71 | 止损1179.59 | 买入区1191.75~1220.04 | 信号:弱势持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标1281.38 | 止损1180.35 | 买入区1192.52~1220.76 | 信号:弱势持有", + "reason": "技术面重评: 止损1179.59→1180.35 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:1145.47 弱撑:1204.36 弱压:1226.85 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标1281.38 | 止损1180.35 | 买入区1192.52~1220.76 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1299.1 | 止损1186.12 | 买入区1198.34~1231.31 | 信号:弱势持有", + "reason": "技术面重评: 止损1180.35→1186.12 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:1134.65 弱撑:1206.75 弱压:1233.75", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标1299.1 | 止损1186.12 | 买入区1198.34~1231.31 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1298.14 | 止损1184.58 | 买入区1196.8~1230.0 | 信号:弱势持有", + "reason": "技术面重评: 止损1186.12→1184.58 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:1134.01 弱撑:1205.15 弱压:1232.15", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标1298.14 | 止损1184.58 | 买入区1196.8~1230.0 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1298.16 | 止损1183.59 | 买入区1195.8~1229.42 | 信号:弱势持有", + "reason": "技术面重评: 止损1184.58→1183.59 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:1134.02 弱撑:1205.17 弱压:1232.17", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标1298.11 | 止损1184.52 | 买入区1196.73~1229.96 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1296.91 | 止损1182.56 | 买入区1194.75~1228.3 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1184.52→1182.56 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:1133.19 弱撑:1203.1 弱压:1230.1 强压", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 11:06", + "old_action": "盈利持有 | 目标1296.91 | 止损1182.56 | 买入区1194.75~1228.3 | 信号:关注", + "new_action": "盈利持有 | 目标1297.05 | 止损1181.9 | 买入区1194.08~1227.96 | 信号:关注", + "reason": "技术面重评: 止损1182.56→1181.9 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:1133.28 弱撑:1203.33 弱压:1230.33 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | 目标1297.05 | 止损1181.9 | 买入区1194.08~1227.96 | 信号:关注", + "new_action": "盈利持有 | 目标1297.33 | 止损1181.88 | 买入区1194.06~1228.06 | 信号:弱势持有", + "reason": "技术信号变化: 弱势持有: 止损1181.9→1181.88 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:1133.47 弱撑:1203.81 弱压:1230.81", + "trigger": "技术信号变化: 弱势持有" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标1297.33 | 止损1181.88 | 买入区1194.06~1228.06 | 信号:弱势持有", + "new_action": "盈利持有 | 目标1297.05 | 止损1182.72 | 买入区1194.91~1228.45 | 信号:关注", + "reason": "技术信号变化: 关注: 止损1181.88→1182.72 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:1133.28 弱撑:1203.33 弱压:1230.33 ", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标1297.05 | 止损1182.72 | 买入区1194.91~1228.45 | 信号:关注", + "new_action": "盈利持有 | 目标1295.86 | 止损1179.18 | 买入区1191.34~1225.85 | 信号:关注", + "reason": "技术面重评: 止损1182.72→1179.18 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:1132.49 弱撑:1201.35 弱压:1228.35 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标1295.86 | 止损1179.18 | 买入区1191.34~1225.85 | 信号:关注", + "new_action": "盈利持有 | 目标1296.33 | 止损1180.55 | 买入区1192.72~1226.86 | 信号:关注", + "reason": "技术面重评: 止损1179.18→1180.55 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:1132.81 弱撑:1202.14 弱压:1229.14 ", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "盈利持有 | 目标1296.33 | 止损1180.55 | 买入区1192.72~1226.86 | 信号:关注", + "new_action": "盈利持有 | 目标1295.42 | 止损1178.68 | 买入区1190.83~1225.38 | 信号:关注", + "reason": "技术面重评: 止损1180.55→1178.68 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1132.2 弱撑:1200.63 弱压:1227.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "盈利持有 | 目标1295.42 | 止损1178.68 | 买入区1190.83~1225.38 | 信号:关注", + "new_action": "盈利持有 | 目标1310.17 | 止损1176.78 | 买入区1188.92~1230.14 | 信号:关注", + "reason": "技术面重评: 止损1178.68→1176.78 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1116.17 弱撑:1199.33 弱压:1226.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利持有 | 目标1310.17 | 止损1176.78 | 买入区1188.92~1230.14 | 信号:关注", + "new_action": "盈利持有 | 目标1309.97 | 止损1175.68 | 买入区1187.8~1229.4 | 信号:关注", + "reason": "技术面重评: 止损1176.78→1175.68 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1116.05 弱撑:1199.02 弱压:1226.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标1309.97 | 止损1175.68 | 买入区1187.8~1229.4 | 信号:关注", + "new_action": "盈利持有 | 目标1295.38 | 止损1177.53 | 买入区1189.67~1224.67 | 信号:关注", + "reason": "技术面重评: 止损1175.68→1177.53 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1132.17 弱撑:1200.55 弱压:1227.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利持有 | 目标1295.38 | 止损1177.53 | 买入区1189.67~1224.67 | 信号:关注", + "new_action": "盈利持有 | 目标1309.92 | 止损1175.29 | 买入区1187.41~1229.14 | 信号:关注", + "reason": "技术面重评: 止损1177.53→1175.29 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1116.02 弱撑:1198.94 弱压:1225.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | 目标1309.92 | 止损1175.29 | 买入区1187.41~1229.14 | 信号:关注", + "new_action": "盈利持有 | 目标1310.26 | 止损1176.34 | 买入区1188.47~1229.91 | 信号:关注", + "reason": "技术面重评: 止损1175.29→1176.34 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1116.22 弱撑:1199.48 弱压:1226.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标1310.26 | 止损1176.34 | 买入区1188.47~1229.91 | 信号:关注", + "new_action": "盈利持有 | 目标1308.72 | 止损1177.05 | 买入区1189.18~1229.72 | 信号:关注", + "reason": "技术面重评: 止损1176.34→1177.05 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.28 弱撑:1197.0 弱压:1224.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标1308.72 | 止损1177.05 | 买入区1189.18~1229.72 | 信号:关注", + "new_action": "盈利持有 | 目标1309.06 | 止损1173.55 | 买入区1185.65~1227.75 | 信号:关注", + "reason": "技术面重评: 止损1177.05→1173.55 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.49 弱撑:1197.55 弱压:1224.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标1309.06 | 止损1173.55 | 买入区1185.65~1227.75 | 信号:关注", + "new_action": "盈利持有 | 目标1309.69 | 止损1175.05 | 买入区1187.16~1228.91 | 信号:关注", + "reason": "技术面重评: 止损1173.55→1175.05 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.88 弱撑:1198.57 弱压:1225.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标1309.69 | 止损1175.05 | 买入区1187.16~1228.91 | 信号:关注", + "new_action": "盈利持有 | 目标1309.71 | 止损1174.23 | 买入区1186.34~1228.42 | 信号:关注", + "reason": "技术面重评: 止损1175.05→1174.23 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.89 弱撑:1198.6 弱压:1225.6", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | 目标1309.71 | 止损1174.23 | 买入区1186.34~1228.42 | 信号:关注", + "new_action": "盈利持有 | 目标1295.0 | 止损1177.9 | 买入区1190.04~1224.74 | 信号:关注", + "reason": "技术面重评: 止损1174.23→1177.9 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1131.92 弱撑:1199.92 弱压:1226.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标1295.0 | 止损1177.9 | 买入区1190.04~1224.74 | 信号:关注", + "new_action": "盈利持有 | 目标1309.81 | 止损1176.57 | 买入区1188.7~1229.87 | 信号:关注", + "reason": "技术面重评: 止损1177.9→1176.57 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.95 弱撑:1198.75 弱压:1225.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标1309.81 | 止损1176.57 | 买入区1188.7~1229.87 | 信号:关注", + "new_action": "盈利持有 | 目标1309.18 | 止损1175.4 | 买入区1187.51~1228.91 | 信号:关注", + "reason": "技术面重评: 止损1176.57→1175.4 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.56 弱撑:1197.74 弱压:1224.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标1309.18 | 止损1175.4 | 买入区1187.51~1228.91 | 信号:关注", + "new_action": "盈利持有 | 目标1308.93 | 止损1174.19 | 买入区1186.3~1228.09 | 信号:关注", + "reason": "技术面重评: 止损1175.4→1174.19 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.41 弱撑:1197.33 弱压:1224.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标1308.93 | 止损1174.19 | 买入区1186.3~1228.09 | 信号:关注", + "new_action": "盈利持有 | 目标1308.72 | 止损1173.36 | 买入区1185.46~1227.5 | 信号:关注", + "reason": "技术面重评: 止损1174.19→1173.36 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.28 弱撑:1197.01 弱压:1224.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标1308.72 | 止损1173.36 | 买入区1185.46~1227.5 | 信号:关注", + "new_action": "盈利持有 | 目标1308.5 | 止损1172.8 | 买入区1184.89~1227.08 | 信号:关注", + "reason": "技术面重评: 止损1173.36→1172.8 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.15 弱撑:1196.65 弱压:1223.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标1308.5 | 止损1172.8 | 买入区1184.89~1227.08 | 信号:关注", + "new_action": "盈利持有 | 目标1307.48 | 止损1171.38 | 买入区1183.46~1225.82 | 信号:关注", + "reason": "技术面重评: 止损1172.8→1171.38 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.52 弱撑:1195.0 弱压:1222.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标1307.48 | 止损1171.38 | 买入区1183.46~1225.82 | 信号:关注", + "new_action": "盈利持有 | 目标1307.97 | 止损1171.55 | 买入区1183.62~1226.12 | 信号:关注", + "reason": "技术面重评: 止损1171.38→1171.55 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.82 弱撑:1195.79 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:34", + "old_action": "盈利持有 | 目标1307.79 | 止损1169.92 | 买入区1181.98~1225.07 | 信号:关注", + "new_action": "盈利持有 | 目标1307.51 | 止损1169.82 | 买入区1181.88~1224.9 | 信号:关注", + "reason": "技术面重评: 止损1169.92→1169.82 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.54 弱撑:1195.05 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标1307.51 | 止损1169.82 | 买入区1181.88~1224.9 | 信号:关注", + "new_action": "盈利持有 | 目标1307.73 | 止损1170.8 | 买入区1182.87~1225.57 | 信号:关注", + "reason": "技术面重评: 止损1169.82→1170.8 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.67 弱撑:1195.4 弱压:1222.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标1307.73 | 止损1170.8 | 买入区1182.87~1225.57 | 信号:关注", + "new_action": "盈利持有 | 目标1307.48 | 止损1169.83 | 买入区1181.89~1224.89 | 信号:关注", + "reason": "技术面重评: 止损1170.8→1169.83 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.52 弱撑:1195.0 弱压:1222.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标1307.48 | 止损1169.83 | 买入区1181.89~1224.89 | 信号:关注", + "new_action": "盈利持有 | 目标1307.52 | 止损1169.88 | 买入区1181.94~1224.94 | 信号:关注", + "reason": "技术面重评: 止损1169.83→1169.88 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.54 弱撑:1195.06 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标1307.52 | 止损1169.88 | 买入区1181.94~1224.94 | 信号:关注", + "new_action": "盈利持有 | 目标1308.05 | 止损1171.17 | 买入区1183.24~1225.92 | 信号:关注", + "reason": "技术面重评: 止损1169.88→1171.17 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.87 弱撑:1195.93 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 目标1308.05 | 止损1171.17 | 买入区1183.24~1225.92 | 信号:关注", + "new_action": "盈利持有 | 目标1308.27 | 止损1172.38 | 买入区1184.47~1226.74 | 信号:关注", + "reason": "技术面重评: 止损1171.17→1172.38 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.0 弱撑:1196.27 弱压:1223.2", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | 目标1308.27 | 止损1172.38 | 买入区1184.47~1226.74 | 信号:关注", + "new_action": "盈利持有 | 目标1307.77 | 止损1170.52 | 买入区1182.59~1225.42 | 信号:关注", + "reason": "技术面重评: 止损1172.38→1170.52 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.7 弱撑:1195.47 弱压:1222.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标1307.77 | 止损1170.52 | 买入区1182.59~1225.42 | 信号:关注", + "new_action": "盈利持有 | 目标1308.29 | 止损1170.93 | 买入区1183.0~1225.87 | 信号:关注", + "reason": "技术面重评: 止损1170.52→1170.93 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.02 弱撑:1196.31 弱压:1223.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标1308.29 | 止损1170.93 | 买入区1183.0~1225.87 | 信号:关注", + "new_action": "盈利持有 | 目标1307.76 | 止损1170.5 | 买入区1182.57~1225.4 | 信号:关注", + "reason": "技术面重评: 止损1170.93→1170.5 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.69 弱撑:1195.45 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标1307.29 | 止损1169.37 | 买入区1181.43~1224.54 | 信号:关注", + "new_action": "盈利持有 | 目标1307.69 | 止损1170.84 | 买入区1182.91~1225.58 | 信号:关注", + "reason": "技术面重评: 止损1169.37→1170.84 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.65 弱撑:1195.33 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标1307.69 | 止损1170.84 | 买入区1182.91~1225.58 | 信号:关注", + "new_action": "盈利持有 | 目标1308.01 | 止损1171.11 | 买入区1183.18~1225.87 | 信号:关注", + "reason": "技术面重评: 止损1170.84→1171.11 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.84 弱撑:1195.85 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标1308.01 | 止损1171.11 | 买入区1183.18~1225.87 | 信号:关注", + "new_action": "盈利持有 | 目标1307.62 | 止损1170.75 | 买入区1182.82~1225.5 | 信号:关注", + "reason": "技术面重评: 止损1171.11→1170.75 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.61 弱撑:1195.23 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标1307.62 | 止损1170.75 | 买入区1182.82~1225.5 | 信号:关注", + "new_action": "盈利持有 | 目标1307.89 | 止损1170.5 | 买入区1182.57~1225.46 | 信号:关注", + "reason": "技术面重评: 止损1170.75→1170.5 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.77 弱撑:1195.67 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | 目标1307.89 | 止损1170.5 | 买入区1182.57~1225.46 | 信号:关注", + "new_action": "盈利持有 | 目标1307.67 | 止损1170.25 | 买入区1182.31~1225.22 | 信号:关注", + "reason": "技术面重评: 止损1170.5→1170.25 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.64 弱撑:1195.31 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标1307.67 | 止损1170.25 | 买入区1182.31~1225.22 | 信号:关注", + "new_action": "盈利持有 | 目标1307.69 | 止损1170.24 | 买入区1182.3~1225.22 | 信号:关注", + "reason": "技术面重评: 止损1170.25→1170.24 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.65 弱撑:1195.33 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标1307.69 | 止损1170.24 | 买入区1182.3~1225.22 | 信号:关注", + "new_action": "盈利持有 | 目标1307.69 | 止损1170.32 | 买入区1182.39~1225.27 | 信号:关注", + "reason": "技术面重评: 止损1170.24→1170.32 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.65 弱撑:1195.35 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利持有 | 目标1307.69 | 止损1170.32 | 买入区1182.39~1225.27 | 信号:关注", + "new_action": "盈利持有 | 目标1307.69 | 止损1170.31 | 买入区1182.38~1225.26 | 信号:关注", + "reason": "技术面重评: 止损1170.32→1170.31 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.65 弱撑:1195.35 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标1307.69 | 止损1170.31 | 买入区1182.38~1225.26 | 信号:关注", + "new_action": "盈利持有 | 目标1308.09 | 止损1170.37 | 买入区1182.44~1225.46 | 信号:关注", + "reason": "技术面重评: 止损1170.31→1170.37 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1114.89 弱撑:1195.98 弱压:1222.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标1309.54 | 止损1174.66 | 买入区1186.77~1228.61 | 信号:关注", + "new_action": "盈利持有 | 目标1308.39 | 止损1172.12 | 买入区1184.2~1226.63 | 信号:关注", + "reason": "技术面重评: 止损1174.66→1172.12 | 形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:1115.08 弱撑:1196.47 弱压:1223.", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 1171.45, - "entry_zone": "1183.53~1231.2", - "take_profit_zone": "0~1320.83" - } + ] }, { "code": "600563", "name": "法拉电子", - "price": 178.76, - "cost": 146.95, + "price": 190.04, + "cost": 147.18, "shares": 100, "avg_price": 0, - "action": "盈利良好 | 止损172.96 | 目标219.99 | 买入区162.51~170.64 | 信号:持有", - "stop_loss": 172.96, - "entry_low": 162.51, - "entry_high": 170.64, - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:146.26 弱撑:162.51 弱压:184.36 强压:210.42", + "action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损183.88 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "stop_loss": 183.88, + "entry_low": 178.76, + "entry_high": 187.7, + "tech_snapshot": "形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:194.74 强压:196.64", "timing_signal": "持有", - "rr_ratio": 3.54, + "rr_ratio": 0.69, "status": "updated", - "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "⚠️盈亏比偏低(1:0.7)，不建议加仓", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业元件大涨+3.2%，可适度积极 | 大盘仅13%个股上涨", + "sector_context": "行业元件大涨+3.1%，可适度积极 | 大盘仅11%个股上涨", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2~6周", + "trigger": { + "stop_loss": 183.88, + "entry_zone": "178.76~187.7", + "take_profit_zone": "0~208.62" + }, "created_at": "2026-06-18 17:15", - "take_profit": 219.99, + "take_profit": 208.62, "changelog": [ { "date": "2026-06-18 11:31", @@ -3982,40 +16952,537 @@ "new_action": "盈利良好 | 止损172.96 | 目标219.99 | 买入区162.51~170.64 | 信号:持有", "reason": "技术面重评: 止损168.02→172.96, 止盈213.58→219.99 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:146.26 弱撑:162.51 弱压:184.36 强压:2", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利良好 | 止损172.96 | 目标219.99 | 买入区162.51~170.64 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损164.73 | 目标0 | 买入区160.88~187.7 | 信号:持有", + "reason": "技术面重评: 止损172.96→164.73 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损164.73 | 目标0 | 买入区160.88~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损173.24 | 目标0 | 买入区169.2~197.4 | 信号:持有", + "reason": "价格变动(178.76→188.0): 止损164.73→173.24 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(178.76→188.0)" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损173.24 | 目标0 | 买入区169.2~197.4 | 信号:持有", + "new_action": "盈利良好 | 止损158.95 | 目标179.63 | 买入区178.17~187.08 | 信号:持有", + "reason": "价格变动(188.0→180.83): 止损173.24→158.95 | 形态:倒T线/射击之星/neutral 量价:买卖均衡 强撑:160.88 弱撑:178.17 弱压:185.53 强压", + "trigger": "价格变动(188.0→180.83)" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利良好 | 止损158.95 | 目标179.63 | 买入区178.17~187.08 | 信号:持有", + "new_action": "盈利良好 | 止损159.07 | 目标179.63 | 买入区178.25~187.16 | 信号:持有", + "reason": "技术面重评: 止损158.95→159.07 | 形态:倒T线/射击之星/neutral 量价:买卖均衡 强撑:160.88 弱撑:178.25 弱压:186.48 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:36", + "old_action": "盈利良好 | 止损159.07 | 目标179.63 | 买入区178.25~187.16 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损159.53 | 目标179.63 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损159.07→159.53 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:189.58 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损159.53 | 目标179.63 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损159.53 | 目标179.63 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利良好 | 止损159.53 | 目标179.63 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损180.52 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损159.53→180.52, 止盈179.63→205.58 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:189.4 强压:196", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损180.52 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.36 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损180.52→181.36 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:189.72 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.36 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损179.75 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.36→179.75 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:189.0 强压:196", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 止损179.75 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损179.04 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损179.75→179.04 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:188.01 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利良好 | 止损179.04 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损179.76 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损179.04→179.76 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:188.62 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利良好 | 止损179.76 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损178.83 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损179.76→178.83 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:187.81 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利良好 | 止损178.83 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.37 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损178.83→181.37 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:190.84 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.37 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损181.66 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.37→181.66 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.3 强压:196", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损181.66 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损181.89 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.66→181.89 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.29 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损181.89 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.06 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.89→182.06 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.18 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.06 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.07 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.06→182.07 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.52 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.07 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.39 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.07→177.39, 止盈205.58→199.59 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.22 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.39 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.39→176.87 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.29 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损177.17 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损176.87→177.17 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.17 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损177.17 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.17→176.87 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.56 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利良好 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利良好 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损180.27 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损176.87→180.27, 止盈199.59→205.58 | 形态:小阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:190.34 强压:196.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利良好 | 止损180.27 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损180.87 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损180.27→180.87 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:190.72 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损180.87 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损180.9 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损180.87→180.9 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:190.88 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损180.9 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.3 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损180.9→181.3 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.42 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.3 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损181.76 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.3→181.76 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.54 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损181.76 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.03 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.76→182.03 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.63 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.03 | 目标205.58 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.03→176.87, 止盈205.58→199.59 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.26 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.4)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损176.87 | 目标199.59 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止盈199.59→202.54 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.06 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损181.95 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损176.87→181.95, 止盈202.54→208.62 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.58 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损181.95 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.95→182.07 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.86 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.16 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.07→181.16 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.03 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.16 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | 止损180.22 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.16→180.22 | 形态:小阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:190.57 强压:196.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利良好 | 止损180.22 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损181.48 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损180.22→181.48 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.12 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损181.48 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.19 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.48→181.19 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.47 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损181.19 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.02 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损181.19→182.02 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.86 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.02 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.02→182.07 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.73 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.07→176.87, 止盈208.62→202.54 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.66 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.51 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损176.87→177.51 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.34 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.51 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.31 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.51→177.31 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.34 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:35", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.31 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.38 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.31→177.38 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.2 强压:196", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.38 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.94 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.38→182.94, 止盈202.54→208.62 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.66 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.94 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.78 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.94→182.78 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.54 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.78 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.78→182.07 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.66 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损182.07 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.35 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.07→177.35, 止盈208.62→202.54 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.53 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.35 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.35→176.87 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:191.54 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损176.87 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损177.2 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损176.87→177.2 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.53 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损177.2 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.92 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.2→182.92, 止盈202.54→208.62 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.37 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.92 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.65 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.92→182.65 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.53 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.65 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.94 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.65→182.94 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:192.71 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损182.94 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损183.56 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损182.94→183.56 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:193.65 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损183.56 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损183.21 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损183.56→183.21 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:193.38 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损183.21 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.98 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损183.21→177.98, 止盈208.62→202.54 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:193.36 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损177.98 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损178.37 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损177.98→178.37 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:194.65 强压:19", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损178.37 | 目标202.54 | 买入区178.76~187.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损183.88 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "reason": "技术面重评: 止损178.37→183.88, 止盈202.54→208.62 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:194.74 强压:19", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 172.96, - "entry_zone": "162.51~170.64", - "take_profit_zone": "0~219.99" - } + ] }, { "code": "601318", "name": "中国平安", - "price": 49.12, + "price": 49.3, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标53.61 | 止损47.65 | 买入区48.14~50.03 | 信号:观望", - "stop_loss": 47.65, - "entry_low": 48.14, - "entry_high": 50.03, - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:45.75 弱撑:48.47 弱压:50.4 强压:53.61", + "action": "盈利持有 | 目标53.38 | 止损47.82 | 买入区48.31~50.04 | 信号:观望", + "stop_loss": 47.82, + "entry_low": 48.31, + "entry_high": 50.04, + "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.5 弱撑:48.42 弱压:50.32 强压:53.38", "timing_signal": "观望", - "rr_ratio": 3.05, + "rr_ratio": 2.76, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "大盘上涨比13.3%", + "sector_context": "大盘上涨比11.1%", "stock_category": "弱势", "position_advice": "减仓或观望", "time_horizon": "观望", + "trigger": { + "stop_loss": 47.82, + "entry_zone": "48.31~50.04", + "take_profit_zone": "0~53.38" + }, "created_at": "2026-06-24 14:24", - "take_profit": 53.61, + "take_profit": 53.38, "changelog": [ { "date": "2026-06-24 14:24", @@ -4030,41 +17497,565 @@ "new_action": "盈利持有 | 目标53.59 | 止损47.63 | 买入区48.12~50.01 | 信号:观望", "reason": "技术面重评: 止损47.62→47.63 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:45.74 弱撑:48.45 弱压:50.4 强压:53.", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | 目标53.61 | 止损47.65 | 买入区48.14~50.03 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损47.06 | 买入区48.04~50.0 | 信号:观望", + "reason": "技术面重评: 止损47.65→47.06 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损47.06 | 买入区48.04~50.0 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损47.05 | 买入区48.03~49.99 | 信号:观望", + "reason": "技术面重评: 止损47.06→47.05 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标53.1 | 止损47.88 | 买入区48.37~49.97 | 信号:观望", + "new_action": "盈利持有 | 目标53.07 | 止损47.74 | 买入区48.24~49.87 | 信号:观望", + "reason": "技术面重评: 止损47.88→47.74 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.18 弱撑:48.84 弱压:49.57 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标53.07 | 止损47.74 | 买入区48.24~49.87 | 信号:观望", + "new_action": "盈利持有 | 目标53.02 | 止损47.72 | 买入区48.22~49.84 | 信号:观望", + "reason": "技术面重评: 止损47.74→47.72 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.15 弱撑:48.76 弱压:49.49 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:37", + "old_action": "盈利持有 | 目标53.02 | 止损47.72 | 买入区48.22~49.84 | 信号:观望", + "new_action": "盈利持有 | 目标52.88 | 止损47.46 | 买入区47.95~49.63 | 信号:观望", + "reason": "技术面重评: 止损47.72→47.46 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.07 弱撑:48.54 弱压:49.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标52.88 | 止损47.46 | 买入区47.95~49.63 | 信号:观望", + "new_action": "盈利持有 | 目标52.86 | 止损47.34 | 买入区47.82~49.55 | 信号:观望", + "reason": "技术面重评: 止损47.46→47.34 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.06 弱撑:48.51 弱压:49.24 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | 目标52.86 | 止损47.34 | 买入区47.82~49.55 | 信号:观望", + "new_action": "盈利持有 | 目标52.88 | 止损47.37 | 买入区47.85~49.57 | 信号:观望", + "reason": "技术面重评: 止损47.34→47.37 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.07 弱撑:48.54 弱压:49.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | 目标52.88 | 止损47.37 | 买入区47.85~49.57 | 信号:观望", + "new_action": "盈利持有 | 目标52.77 | 止损47.24 | 买入区47.73~49.45 | 信号:观望", + "reason": "技术面重评: 止损47.37→47.24 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:44.99 弱撑:48.36 弱压:49.16 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标52.77 | 止损47.24 | 买入区47.73~49.45 | 信号:观望", + "new_action": "盈利持有 | 目标52.79 | 止损47.25 | 买入区47.74~49.47 | 信号:观望", + "reason": "技术面重评: 止损47.24→47.25 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.0 弱撑:48.38 弱压:49.21 强压:5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标52.79 | 止损47.25 | 买入区47.74~49.47 | 信号:观望", + "new_action": "盈利持有 | 目标52.73 | 止损47.17 | 买入区47.66~49.39 | 信号:观望", + "reason": "技术面重评: 止损47.25→47.17 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:44.96 弱撑:48.28 弱压:49.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标52.73 | 止损47.17 | 买入区47.66~49.39 | 信号:观望", + "new_action": "盈利持有 | 目标52.76 | 止损47.16 | 买入区47.65~49.4 | 信号:观望", + "reason": "技术面重评: 止损47.17→47.16 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:44.98 弱撑:48.33 弱压:49.18 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标52.76 | 止损47.16 | 买入区47.65~49.4 | 信号:观望", + "new_action": "盈利持有 | 目标52.79 | 止损47.24 | 买入区47.73~49.46 | 信号:观望", + "reason": "技术面重评: 止损47.16→47.24 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:44.99 弱撑:48.37 弱压:49.22 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标52.79 | 止损47.24 | 买入区47.73~49.46 | 信号:观望", + "new_action": "盈利持有 | 目标52.77 | 止损47.25 | 买入区47.74~49.46 | 信号:观望", + "reason": "技术面重评: 止损47.24→47.25 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:44.99 弱撑:48.35 弱压:49.2 强压:5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标52.88 | 止损47.45 | 买入区47.94~49.62 | 信号:观望", + "new_action": "盈利持有 | 目标52.85 | 止损47.52 | 买入区48.01~49.65 | 信号:观望", + "reason": "技术面重评: 止损47.45→47.52 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.03 弱撑:48.47 弱压:49.32 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "盈利持有 | 目标52.85 | 止损47.52 | 买入区48.01~49.65 | 信号:观望", + "new_action": "盈利持有 | 目标52.92 | 止损47.62 | 买入区48.11~49.74 | 信号:观望", + "reason": "技术面重评: 止损47.52→47.62 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.08 弱撑:48.58 弱压:49.43 强压:52.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利持有 | 目标52.92 | 止损47.62 | 买入区48.11~49.74 | 信号:观望", + "new_action": "盈利持有 | 目标53.02 | 止损47.63 | 买入区48.12~49.79 | 信号:观望", + "reason": "技术面重评: 止损47.62→47.63 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.14 弱撑:48.74 弱压:49.59 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "盈利持有 | 目标53.02 | 止损47.63 | 买入区48.12~49.79 | 信号:观望", + "new_action": "盈利持有 | 目标52.99 | 止损47.86 | 买入区48.35~49.91 | 信号:观望", + "reason": "技术面重评: 止损47.63→47.86 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.25 弱撑:48.83 弱压:49.69 强压:52", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "盈利持有 | 目标52.99 | 止损47.86 | 买入区48.35~49.91 | 信号:观望", + "new_action": "盈利持有 | 目标52.87 | 止损47.44 | 买入区47.93~49.61 | 信号:观望", + "reason": "技术面重评: 止损47.86→47.44 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.05 弱撑:48.48 弱压:49.37 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "盈利持有 | 目标52.87 | 止损47.44 | 买入区47.93~49.61 | 信号:观望", + "new_action": "盈利持有 | 目标52.99 | 止损47.59 | 买入区48.08~49.75 | 信号:观望", + "reason": "技术面重评: 止损47.44→47.59 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.13 弱撑:48.67 弱压:49.56 强压:52.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标52.99 | 止损47.59 | 买入区48.08~49.75 | 信号:观望", + "new_action": "盈利持有 | 目标53.27 | 止损48.36 | 买入区48.86~50.32 | 信号:观望", + "reason": "技术面重评: 止损47.59→48.36 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.53 弱撑:48.96 弱压:50.23 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标53.27 | 止损48.36 | 买入区48.86~50.32 | 信号:观望", + "new_action": "盈利持有 | 目标53.81 | 止损48.41 | 买入区48.91~50.57 | 信号:观望", + "reason": "技术面重评: 止损48.36→48.41 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.16 弱撑:48.99 弱压:50.41 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标53.81 | 止损48.41 | 买入区48.91~50.57 | 信号:观望", + "new_action": "盈利持有 | 目标53.73 | 止损48.33 | 买入区48.82~50.49 | 信号:观望", + "reason": "技术面重评: 止损48.41→48.33 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.11 弱撑:48.86 弱压:50.28 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标53.73 | 止损48.33 | 买入区48.82~50.49 | 信号:观望", + "new_action": "盈利持有 | 目标53.72 | 止损48.26 | 买入区48.76~50.44 | 信号:观望", + "reason": "技术面重评: 止损48.33→48.26 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.1 弱撑:48.85 弱压:50.27 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标53.72 | 止损48.26 | 买入区48.76~50.44 | 信号:观望", + "new_action": "盈利持有 | 目标53.6 | 止损48.05 | 买入区48.55~50.27 | 信号:观望", + "reason": "技术面重评: 止损48.26→48.05 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.03 弱撑:48.65 弱压:50.07 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标53.58 | 止损47.87 | 买入区48.36~50.15 | 信号:观望", + "new_action": "盈利持有 | 目标53.66 | 止损48.05 | 买入区48.55~50.29 | 信号:观望", + "reason": "技术面重评: 止损47.87→48.05 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.07 弱撑:48.75 弱压:50.17 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标53.66 | 止损48.05 | 买入区48.55~50.29 | 信号:观望", + "new_action": "盈利持有 | 目标53.48 | 止损48.52 | 买入区49.02~50.5 | 信号:观望", + "reason": "技术面重评: 止损48.05→48.52 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.74 弱撑:48.94 弱压:50.66 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标53.48 | 止损48.52 | 买入区49.02~50.5 | 信号:观望", + "new_action": "盈利持有 | 目标53.52 | 止损48.7 | 买入区49.21~50.63 | 信号:观望", + "reason": "技术面重评: 止损48.52→48.7 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.78 弱撑:49.03 弱压:50.75 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标53.52 | 止损48.7 | 买入区49.21~50.63 | 信号:观望", + "new_action": "盈利持有 | 目标53.51 | 止损48.76 | 买入区49.26~50.66 | 信号:观望", + "reason": "技术面重评: 止损48.7→48.76 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.77 弱撑:48.93 弱压:50.73 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标53.51 | 止损48.76 | 买入区49.26~50.66 | 信号:观望", + "new_action": "盈利持有 | 目标53.53 | 止损48.6 | 买入区49.1~50.57 | 信号:观望", + "reason": "技术面重评: 止损48.76→48.6 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.79 弱撑:48.96 弱压:50.76 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标53.53 | 止损48.6 | 买入区49.1~50.57 | 信号:观望", + "new_action": "盈利持有 | 目标53.49 | 止损48.36 | 买入区48.86~50.41 | 信号:观望", + "reason": "技术面重评: 止损48.6→48.36 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.75 弱撑:48.87 弱压:50.67 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标53.49 | 止损48.36 | 买入区48.86~50.41 | 信号:观望", + "new_action": "盈利持有 | 目标53.54 | 止损48.56 | 买入区49.06~50.55 | 信号:观望", + "reason": "技术面重评: 止损48.36→48.56 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.8 弱撑:48.98 弱压:50.78 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标53.54 | 止损48.56 | 买入区49.06~50.55 | 信号:观望", + "new_action": "盈利持有 | 目标53.55 | 止损48.52 | 买入区49.02~50.53 | 信号:观望", + "reason": "技术面重评: 止损48.56→48.52 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.81 弱撑:49.01 弱压:50.81 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标53.6 | 止损48.72 | 买入区49.23~50.67 | 信号:观望", + "new_action": "盈利持有 | 目标53.55 | 止损48.71 | 买入区49.22~50.65 | 信号:观望", + "reason": "技术面重评: 止损48.72→48.71 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.81 弱撑:48.89 弱压:50.79 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:07", + "old_action": "盈利持有 | 目标53.55 | 止损48.71 | 买入区49.22~50.65 | 信号:观望", + "new_action": "盈利持有 | 目标53.53 | 止损48.46 | 买入区48.96~50.49 | 信号:观望", + "reason": "技术面重评: 止损48.71→48.46 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.79 弱撑:48.86 弱压:50.76 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | 目标53.53 | 止损48.46 | 买入区48.96~50.49 | 信号:观望", + "new_action": "盈利持有 | 目标53.53 | 止损48.4 | 买入区48.9~50.45 | 信号:观望", + "reason": "技术面重评: 止损48.46→48.4 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.79 弱撑:48.85 弱压:50.75 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "盈利持有 | 目标53.53 | 止损48.4 | 买入区48.9~50.45 | 信号:观望", + "new_action": "盈利持有 | 目标53.52 | 止损48.5 | 买入区49.0~50.51 | 信号:观望", + "reason": "技术面重评: 止损48.4→48.5 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.78 弱撑:48.84 弱压:50.74 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "盈利持有 | 目标53.52 | 止损48.5 | 买入区49.0~50.51 | 信号:观望", + "new_action": "盈利持有 | 目标53.53 | 止损48.37 | 买入区48.87~50.43 | 信号:观望", + "reason": "技术面重评: 止损48.5→48.37 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.79 弱撑:48.86 弱压:50.76 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "盈利持有 | 目标53.53 | 止损48.37 | 买入区48.87~50.43 | 信号:观望", + "new_action": "盈利持有 | 目标53.55 | 止损48.56 | 买入区49.06~50.56 | 信号:观望", + "reason": "技术面重评: 止损48.37→48.56 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.81 弱撑:48.9 弱压:50.8 强压:53.5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "盈利持有 | 目标53.55 | 止损48.56 | 买入区49.06~50.56 | 信号:观望", + "new_action": "盈利持有 | 目标53.53 | 止损48.55 | 买入区49.05~50.54 | 信号:观望", + "reason": "技术面重评: 止损48.56→48.55 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.79 弱撑:48.85 弱压:50.75 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "盈利持有 | 目标53.53 | 止损48.55 | 买入区49.05~50.54 | 信号:观望", + "new_action": "盈利持有 | 目标53.55 | 止损48.55 | 买入区49.05~50.55 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利持有 | 目标53.55 | 止损48.55 | 买入区49.05~50.55 | 信号:观望", + "new_action": "盈利持有 | 目标53.49 | 止损48.41 | 买入区48.91~50.44 | 信号:观望", + "reason": "技术面重评: 止损48.55→48.41 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.75 弱撑:48.78 弱压:50.68 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "盈利持有 | 目标53.49 | 止损48.41 | 买入区48.91~50.44 | 信号:观望", + "new_action": "盈利持有 | 目标53.51 | 止损48.45 | 买入区48.95~50.47 | 信号:观望", + "reason": "技术面重评: 止损48.41→48.45 | 形态:光头光脚阳线/bullish 量价:主动卖盘占优 强撑:45.77 弱撑:48.82 弱压:50.72 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利持有 | 目标53.51 | 止损48.45 | 买入区48.95~50.47 | 信号:观望", + "new_action": "盈利持有 | 目标53.45 | 止损48.31 | 买入区48.8~50.37 | 信号:观望", + "reason": "技术面重评: 止损48.45→48.31 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.71 弱撑:48.7 弱压:50.6 强压:53.45", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | 目标53.45 | 止损48.31 | 买入区48.8~50.37 | 信号:观望", + "new_action": "盈利持有 | 目标53.45 | 止损48.24 | 买入区48.74~50.32 | 信号:观望", + "reason": "技术面重评: 止损48.31→48.24 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.71 弱撑:48.71 弱压:50.61 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标53.45 | 止损48.24 | 买入区48.74~50.32 | 信号:观望", + "new_action": "盈利持有 | 目标53.35 | 止损48.07 | 买入区48.57~50.18 | 信号:观望", + "reason": "技术面重评: 止损48.24→48.07 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.61 弱撑:48.5 弱压:50.4 强压:53.35", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标53.35 | 止损48.07 | 买入区48.57~50.18 | 信号:观望", + "new_action": "盈利持有 | 目标53.4 | 止损48.03 | 买入区48.53~50.18 | 信号:观望", + "reason": "技术面重评: 止损48.07→48.03 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.66 弱撑:48.61 弱压:50.51 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标53.4 | 止损48.03 | 买入区48.53~50.18 | 信号:观望", + "new_action": "盈利持有 | 目标53.38 | 止损48.05 | 买入区48.55~50.18 | 信号:观望", + "reason": "技术面重评: 止损48.03→48.05 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.64 弱撑:48.56 弱压:50.46 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标53.38 | 止损48.05 | 买入区48.55~50.18 | 信号:观望", + "new_action": "盈利持有 | 目标53.33 | 止损47.95 | 买入区48.44~50.1 | 信号:观望", + "reason": "技术面重评: 止损48.05→47.95 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.59 弱撑:48.47 弱压:50.37 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | 目标53.33 | 止损47.95 | 买入区48.44~50.1 | 信号:观望", + "new_action": "盈利持有 | 目标53.36 | 止损47.9 | 买入区48.39~50.08 | 信号:观望", + "reason": "技术面重评: 止损47.95→47.9 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.62 弱撑:48.51 弱压:50.41 强压:53.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标53.36 | 止损47.9 | 买入区48.39~50.08 | 信号:观望", + "new_action": "盈利持有 | 目标53.34 | 止损47.98 | 买入区48.47~50.12 | 信号:观望", + "reason": "技术面重评: 止损47.9→47.98 | 形态:带上影阳线/neutral 量价:主动卖盘占优 强撑:45.6 弱撑:48.49 弱压:50.39 强压:53.3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标53.34 | 止损47.98 | 买入区48.47~50.12 | 信号:观望", + "new_action": "盈利持有 | 目标53.36 | 止损47.89 | 买入区48.38~50.08 | 信号:观望", + "reason": "技术面重评: 止损47.98→47.89 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.48 弱撑:48.37 弱压:50.27 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标53.36 | 止损47.89 | 买入区48.38~50.08 | 信号:观望", + "new_action": "盈利持有 | 目标53.36 | 止损47.82 | 买入区48.31~50.04 | 信号:观望", + "reason": "技术面重评: 止损47.89→47.82 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.48 弱撑:48.39 弱压:50.29 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标53.36 | 止损47.82 | 买入区48.31~50.04 | 信号:观望", + "new_action": "盈利持有 | 目标53.36 | 止损47.81 | 买入区48.3~50.03 | 信号:观望", + "reason": "技术面重评: 止损47.82→47.81 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.48 弱撑:48.39 弱压:50.29 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标53.36 | 止损47.81 | 买入区48.3~50.03 | 信号:观望", + "new_action": "盈利持有 | 目标53.33 | 止损47.71 | 买入区48.21~49.96 | 信号:观望", + "reason": "技术面重评: 止损47.81→47.71 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.46 弱撑:48.33 弱压:50.23 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标53.33 | 止损47.71 | 买入区48.21~49.96 | 信号:观望", + "new_action": "盈利持有 | 目标53.3 | 止损47.7 | 买入区48.2~49.94 | 信号:观望", + "reason": "技术面重评: 止损47.71→47.7 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.44 弱撑:48.28 弱压:50.18 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标53.3 | 止损47.7 | 买入区48.2~49.94 | 信号:观望", + "new_action": "盈利持有 | 目标53.3 | 止损47.71 | 买入区48.21~49.95 | 信号:观望", + "reason": "技术面重评: 止损47.7→47.71 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.44 弱撑:48.28 弱压:50.18 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:35", + "old_action": "盈利持有 | 目标53.29 | 止损47.6 | 买入区48.09~49.88 | 信号:观望", + "new_action": "盈利持有 | 目标53.27 | 止损47.54 | 买入区48.03~49.83 | 信号:观望", + "reason": "技术面重评: 止损47.6→47.54 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.43 弱撑:48.23 弱压:50.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标53.27 | 止损47.54 | 买入区48.03~49.83 | 信号:观望", + "new_action": "盈利持有 | 目标53.25 | 止损47.49 | 买入区47.98~49.79 | 信号:观望", + "reason": "技术面重评: 止损47.54→47.49 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.2 弱压:50.1 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标53.25 | 止损47.49 | 买入区47.98~49.79 | 信号:观望", + "new_action": "盈利持有 | 目标53.26 | 止损47.51 | 买入区48.0~49.81 | 信号:观望", + "reason": "技术面重评: 止损47.49→47.51 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.42 弱撑:48.21 弱压:50.11 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标53.26 | 止损47.51 | 买入区48.0~49.81 | 信号:观望", + "new_action": "盈利持有 | 目标53.25 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "reason": "技术面重评: 止损47.51→47.5 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.2 弱压:50.1 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:46", + "old_action": "盈利持有 | 目标53.25 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "new_action": "盈利持有 | 目标53.24 | 止损47.48 | 买入区47.97~49.78 | 信号:观望", + "reason": "技术面重评: 止损47.5→47.48 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.19 弱压:50.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 目标53.24 | 止损47.48 | 买入区47.97~49.78 | 信号:观望", + "new_action": "盈利持有 | 目标53.24 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "reason": "技术面重评: 止损47.48→47.5 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.19 弱压:50.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | 目标53.24 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "new_action": "盈利持有 | 目标53.25 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标53.25 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "new_action": "盈利持有 | 目标53.28 | 止损47.52 | 买入区48.01~49.82 | 信号:观望", + "reason": "技术面重评: 止损47.5→47.52 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.43 弱撑:48.25 弱压:50.15 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标53.28 | 止损47.52 | 买入区48.01~49.82 | 信号:观望", + "new_action": "盈利持有 | 目标53.22 | 止损47.44 | 买入区47.93~49.75 | 信号:观望", + "reason": "技术面重评: 止损47.52→47.44 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.4 弱撑:48.16 弱压:50.06 强压:5", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "盈利持有 | 目标53.26 | 止损47.53 | 买入区48.02~49.82 | 信号:观望", + "new_action": "盈利持有 | 目标53.24 | 止损47.49 | 买入区47.98~49.79 | 信号:观望", + "reason": "技术面重评: 止损47.53→47.49 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.19 弱压:50.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标53.24 | 止损47.49 | 买入区47.98~49.79 | 信号:观望", + "new_action": "盈利持有 | 目标53.26 | 止损47.53 | 买入区48.02~49.82 | 信号:观望", + "reason": "技术面重评: 止损47.49→47.53 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.42 弱撑:48.23 弱压:50.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标53.26 | 止损47.53 | 买入区48.02~49.82 | 信号:观望", + "new_action": "盈利持有 | 目标53.27 | 止损47.56 | 买入区48.05~49.84 | 信号:观望", + "reason": "技术面重评: 止损47.53→47.56 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.43 弱撑:48.24 弱压:50.14 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标53.27 | 止损47.56 | 买入区48.05~49.84 | 信号:观望", + "new_action": "盈利持有 | 目标53.26 | 止损47.54 | 买入区48.03~49.83 | 信号:观望", + "reason": "技术面重评: 止损47.56→47.54 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.42 弱撑:48.23 弱压:50.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | 目标53.26 | 止损47.54 | 买入区48.03~49.83 | 信号:观望", + "new_action": "盈利持有 | 目标53.27 | 止损47.61 | 买入区48.1~49.87 | 信号:观望", + "reason": "技术面重评: 止损47.54→47.61 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.43 弱撑:48.24 弱压:50.14 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标53.27 | 止损47.61 | 买入区48.1~49.87 | 信号:观望", + "new_action": "盈利持有 | 目标53.25 | 止损47.56 | 买入区48.05~49.84 | 信号:观望", + "reason": "技术面重评: 止损47.61→47.56 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.2 弱压:50.1 强压:53", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标53.25 | 止损47.56 | 买入区48.05~49.84 | 信号:观望", + "new_action": "盈利持有 | 目标53.24 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "reason": "技术面重评: 止损47.56→47.5 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.41 弱撑:48.19 弱压:50.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利持有 | 目标53.24 | 止损47.5 | 买入区47.99~49.8 | 信号:观望", + "new_action": "盈利持有 | 目标53.27 | 止损47.57 | 买入区48.06~49.85 | 信号:观望", + "reason": "技术面重评: 止损47.5→47.57 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.43 弱撑:48.24 弱压:50.14 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标53.27 | 止损47.57 | 买入区48.06~49.85 | 信号:观望", + "new_action": "盈利持有 | 目标53.31 | 止损47.67 | 买入区48.16~49.93 | 信号:观望", + "reason": "技术面重评: 止损47.57→47.67 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.45 弱撑:48.29 弱压:50.19 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标53.31 | 止损47.65 | 买入区48.14~49.91 | 信号:观望", + "new_action": "盈利持有 | 目标53.32 | 止损47.69 | 买入区48.18~49.94 | 信号:观望", + "reason": "技术面重评: 止损47.65→47.69 | 形态:倒T线/射击之星/bearish 量价:主动卖盘占优 强撑:45.46 弱撑:48.32 弱压:50.22 强压:", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 47.65, - "entry_zone": "48.14~50.03", - "take_profit_zone": "0~53.61" - } + ] }, { "code": "601899", "name": "紫金矿业", - "price": 27.65, + "price": 25.92, "cost": 40.27, "shares": 2400, "avg_price": 0, - "action": "深套持有 | 深套持有 | 止损22.79 | 目标30.99 | 买入区24.88~29.03 | 信号:持有", - "stop_loss": 22.79, - "entry_low": 24.88, - "entry_high": 29.03, - "tech_snapshot": "形态:带上影阳线/neutral 量价:主动买盘占优 强撑:24.98 弱撑:27.33 弱压:27.97 强压:30.53", + "action": "深套持有 | 深套持有 | 止损20.51 | 目标29.76 | 买入区23.33~27.22 | 信号:持有", + "stop_loss": 20.51, + "entry_low": 23.33, + "entry_high": 27.22, + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.51 弱压:27.65 强压:30.42", "timing_signal": "持有", - "rr_ratio": 0.69, + "rr_ratio": 1.16, "status": "updated", "note": "深套持有", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业工业金属-0.0%，中性 | 大盘仅13%个股上涨", + "sector_context": "行业工业金属下跌-2.1%，适度防御 | 大盘仅11%个股上涨", "stock_category": "深套", "position_advice": "不补不割", "time_horizon": "长期", + "trigger": { + "stop_loss": 20.51, + "entry_zone": "23.33~27.22", + "take_profit_zone": "0~29.76" + }, "created_at": "2026-06-18 17:15", - "take_profit": 30.99, - "updated_reason": "技术面重评: 止损22.74→22.79 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:24.98 弱撑:27.33 弱压:27.97 强压:30.", + "take_profit": 29.76, "changelog": [ { "date": "2026-06-18 11:31", @@ -4198,188 +18189,558 @@ "new_action": "深套持有 | 深套持有 | 止损22.79 | 目标30.99 | 买入区24.88~29.03 | 信号:持有", "reason": "技术面重评: 止损22.74→22.79 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:24.98 弱撑:27.33 弱压:27.97 强压:30.", "trigger": "技术面重评" - } - ], - "trigger": { - "stop_loss": 22.79, - "entry_zone": "24.88~29.03", - "take_profit_zone": "0~30.99" - } - }, - { - "code": "603259", - "name": "药明康德", - "price": 115.4, - "cost": 96.2, - "shares": 400, - "avg_price": 0, - "action": "盈利良好 | 止损106.34 | 目标136.95 | 买入区106.31~111.63 | 信号:持有", - "stop_loss": 106.34, - "entry_low": 106.31, - "entry_high": 111.63, - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.26 强压:134.93", - "timing_signal": "持有", - "rr_ratio": 3.38, - "status": "updated", - "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", - "type": "持仓策略", - "source": "auto", - "sector_context": "行业医疗服务+0.5%，中性 | 大盘仅13%个股上涨", - "stock_category": "中长线", - "position_advice": "正常配置", - "time_horizon": "数月~1年", - "created_at": "2026-06-18 17:15", - "take_profit": 136.95, - "updated_reason": "技术面重评: 止损111.46→106.34, 止盈140.97→136.95 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.26 强压:13", - "changelog": [ - { - "date": "2026-06-18 11:31", - "old_action": "", - "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损98.2 | 目标108.02 | 买入区98.2~103.11 | 信号:持有", - "reason": "初始策略创建 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:92.32 弱撑:98.2 弱压:105.4 强压:108.0", - "trigger": "初始创建" }, { - "date": "2026-06-18 23:36", - "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损98.2 | 目标108.02 | 买入区98.2~103.11 | 信号:持有", - "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损97.16 | 目标109.64 | 买入区98.2~103.11 | 信号:持有", + "date": "2026-06-25 09:17", + "old_action": "深套持有 | 深套持有 | 止损22.79 | 目标30.99 | 买入区24.88~29.03 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损22.25 | 目标0 | 买入区24.29~28.34 | 信号:持有", + "reason": "技术面重评: 止损22.79→22.25 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "深套持有 | 深套持有 | 止损22.25 | 目标0 | 买入区24.29~28.34 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.84 | 目标30.88 | 买入区23.84~27.81 | 信号:持有", + "reason": "技术面重评: 止损22.25→21.84 | 形态:带上影阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:26.22 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "深套持有 | 深套持有 | 止损21.84 | 目标30.88 | 买入区23.84~27.81 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.74 | 目标30.88 | 买入区23.73~27.69 | 信号:持有", + "reason": "技术面重评: 止损21.84→21.74 | 形态:带上影阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:26.22 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:37", + "old_action": "深套持有 | 深套持有 | 止损21.74 | 目标30.88 | 买入区23.73~27.69 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.73 | 目标30.88 | 买入区23.72~27.67 | 信号:持有", + "reason": "技术面重评: 止损21.74→21.73 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:26.14 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "深套持有 | 深套持有 | 止损21.73 | 目标30.88 | 买入区23.72~27.67 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.84 | 目标30.88 | 买入区23.84~27.81 | 信号:持有", + "reason": "技术面重评: 止损21.73→21.84 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:26.33 弱压:27.65 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:40", + "old_action": "深套持有 | 深套持有 | 止损21.84 | 目标30.88 | 买入区23.84~27.81 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.94 | 目标30.88 | 买入区23.95~27.94 | 信号:持有", + "reason": "技术面重评: 止损21.84→21.94 | 形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:26.3 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:43", + "old_action": "深套持有 | 深套持有 | 止损21.94 | 目标30.88 | 买入区23.95~27.94 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.89 | 目标30.88 | 买入区23.89~27.88 | 信号:持有", + "reason": "技术面重评: 止损21.94→21.89 | 形态:十字星/neutral 量价:主动买盘占优 强撑:24.89 弱撑:26.21 弱压:27.65 强压:30.42", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "深套持有 | 深套持有 | 止损21.89 | 目标30.88 | 买入区23.89~27.88 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.69 | 目标30.88 | 买入区23.68~27.63 | 信号:持有", + "reason": "技术面重评: 止损21.89→21.69 | 形态:带上影阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:26.11 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "深套持有 | 深套持有 | 止损21.69 | 目标30.88 | 买入区23.68~27.63 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.53 | 目标30.88 | 买入区23.51~27.43 | 信号:持有", + "reason": "技术面重评: 止损21.69→21.53 | 形态:带上影阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.84 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "深套持有 | 深套持有 | 止损21.53 | 目标30.88 | 买入区23.51~27.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.39 | 目标30.88 | 买入区23.35~27.24 | 信号:持有", + "reason": "技术面重评: 止损21.53→21.39 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.65 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "深套持有 | 深套持有 | 止损21.39 | 目标30.88 | 买入区23.35~27.24 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "reason": "技术面重评: 止损21.39→21.49 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.73 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.45 | 目标30.88 | 买入区23.41~27.31 | 信号:持有", + "reason": "技术面重评: 止损21.49→21.45 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.65 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "深套持有 | 深套持有 | 止损21.45 | 目标30.88 | 买入区23.41~27.31 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "reason": "技术面重评: 止损21.45→21.49 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.72 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:04", + "old_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.52 | 目标30.88 | 买入区23.5~27.42 | 信号:持有", + "reason": "技术面重评: 止损21.49→21.52 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.73 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "深套持有 | 深套持有 | 止损21.52 | 目标30.88 | 买入区23.5~27.42 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.47 | 目标30.88 | 买入区23.43~27.33 | 信号:持有", + "reason": "技术面重评: 止损21.52→21.47 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.68 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "深套持有 | 深套持有 | 止损21.47 | 目标30.88 | 买入区23.43~27.33 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.42 | 目标30.88 | 买入区23.38~27.28 | 信号:持有", + "reason": "技术面重评: 止损21.47→21.42 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.63 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "深套持有 | 深套持有 | 止损21.42 | 目标30.88 | 买入区23.38~27.28 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.37 | 目标30.88 | 买入区23.33~27.22 | 信号:持有", + "reason": "技术面重评: 止损21.42→21.37 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.64 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "深套持有 | 深套持有 | 止损21.37 | 目标30.88 | 买入区23.33~27.22 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.54 | 目标29.34 | 买入区23.36~27.25 | 信号:持有", + "reason": "技术面重评: 止损21.37→20.54, 止盈30.88→29.34 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.63 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:18", + "old_action": "深套持有 | 深套持有 | 止损20.54 | 目标29.34 | 买入区23.36~27.25 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.5 | 目标29.34 | 买入区23.3~27.18 | 信号:持有", + "reason": "技术面重评: 止损20.54→20.5 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.6 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "深套持有 | 深套持有 | 止损20.5 | 目标29.34 | 买入区23.3~27.18 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.66 | 目标29.34 | 买入区23.49~27.41 | 信号:持有", + "reason": "技术面重评: 止损20.5→20.66 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.75 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "深套持有 | 深套持有 | 止损20.66 | 目标29.34 | 买入区23.49~27.41 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.65 | 目标29.34 | 买入区23.48~27.39 | 信号:持有", + "reason": "技术面重评: 止损20.66→20.65 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.73 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "深套持有 | 深套持有 | 止损20.65 | 目标29.34 | 买入区23.48~27.39 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.63 | 目标29.34 | 买入区23.45~27.36 | 信号:持有", + "reason": "技术面重评: 止损20.65→20.63 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.71 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "深套持有 | 深套持有 | 止损20.63 | 目标29.34 | 买入区23.45~27.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.56 | 目标29.34 | 买入区23.38~27.28 | 信号:持有", + "reason": "技术面重评: 止损20.63→20.56 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.67 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "深套持有 | 深套持有 | 止损20.56 | 目标29.34 | 买入区23.38~27.28 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.67 | 目标29.34 | 买入区23.51~27.43 | 信号:持有", + "reason": "技术面重评: 止损20.56→20.67 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.71 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "深套持有 | 深套持有 | 止损20.67 | 目标29.34 | 买入区23.51~27.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.66 | 目标29.34 | 买入区23.49~27.41 | 信号:持有", + "reason": "技术面重评: 止损20.67→20.66 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.69 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "深套持有 | 深套持有 | 止损20.66 | 目标29.34 | 买入区23.49~27.41 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.47 | 目标30.88 | 买入区23.43~27.33 | 信号:持有", + "reason": "技术面重评: 止损20.66→21.47, 止盈29.34→30.88 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.69 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "深套持有 | 深套持有 | 止损21.47 | 目标30.88 | 买入区23.43~27.33 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.51 | 目标30.88 | 买入区23.48~27.39 | 信号:持有", + "reason": "技术面重评: 止损21.47→21.51 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.77 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "深套持有 | 深套持有 | 止损21.51 | 目标30.88 | 买入区23.48~27.39 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "reason": "技术面重评: 止损21.51→21.49 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.69 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.45 | 目标30.88 | 买入区23.41~27.31 | 信号:持有", + "reason": "技术面重评: 止损21.49→21.45 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.71 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "深套持有 | 深套持有 | 止损21.45 | 目标30.88 | 买入区23.41~27.31 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.57 | 目标30.88 | 买入区23.55~27.48 | 信号:持有", + "reason": "技术面重评: 止损21.45→21.57 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.8 弱压:27.65 强压:30.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "深套持有 | 深套持有 | 止损21.57 | 目标30.88 | 买入区23.55~27.48 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.77 | 目标29.34 | 买入区23.61~27.54 | 信号:持有", + "reason": "技术面重评: 止损21.57→20.77, 止盈30.88→29.34 | 形态:锤子线/T字线/bullish 量价:主动买盘占优 强撑:24.89 弱撑:25.85 弱压:27.65 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "深套持有 | 深套持有 | 止损20.77 | 目标29.34 | 买入区23.61~27.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.68 | 目标29.34 | 买入区23.52~27.44 | 信号:持有", + "reason": "技术面重评: 止损20.77→20.68 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.77 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:07", + "old_action": "深套持有 | 深套持有 | 止损20.68 | 目标29.34 | 买入区23.52~27.44 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.66 | 目标29.34 | 买入区23.49~27.41 | 信号:持有", + "reason": "技术面重评: 止损20.68→20.66 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.71 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "深套持有 | 深套持有 | 止损20.66 | 目标29.34 | 买入区23.49~27.41 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.65 | 目标29.34 | 买入区23.48~27.39 | 信号:持有", + "reason": "技术面重评: 止损20.66→20.65 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.73 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "深套持有 | 深套持有 | 止损20.65 | 目标29.34 | 买入区23.48~27.39 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.5 | 目标30.88 | 买入区23.46~27.37 | 信号:持有", + "reason": "技术面重评: 止损20.65→21.5, 止盈29.34→30.88 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.69 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:16", + "old_action": "深套持有 | 深套持有 | 止损21.5 | 目标30.88 | 买入区23.46~27.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "reason": "技术面重评: 止损21.5→21.49 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.71 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "深套持有 | 深套持有 | 止损21.49 | 目标30.88 | 买入区23.45~27.36 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.53 | 目标30.88 | 买入区23.51~27.43 | 信号:持有", + "reason": "技术面重评: 止损21.49→21.53 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.75 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "深套持有 | 深套持有 | 止损21.53 | 目标30.88 | 买入区23.51~27.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.59 | 目标30.88 | 买入区23.57~27.5 | 信号:持有", + "reason": "技术面重评: 止损21.53→21.59 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.78 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "深套持有 | 深套持有 | 止损21.59 | 目标30.88 | 买入区23.57~27.5 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.57 | 目标30.88 | 买入区23.55~27.48 | 信号:持有", + "reason": "技术面重评: 止损21.59→21.57 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.77 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "深套持有 | 深套持有 | 止损21.57 | 目标30.88 | 买入区23.55~27.48 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.56 | 目标30.88 | 买入区23.54~27.46 | 信号:持有", + "reason": "技术面重评: 止损21.57→21.56 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.77 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:26", + "old_action": "深套持有 | 深套持有 | 止损21.56 | 目标30.88 | 买入区23.54~27.46 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.71 | 目标29.34 | 买入区23.54~27.47 | 信号:持有", + "reason": "技术面重评: 止损21.56→20.71, 止盈30.88→29.34 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.79 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "深套持有 | 深套持有 | 止损20.71 | 目标29.34 | 买入区23.54~27.47 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.67 | 目标29.34 | 买入区23.51~27.43 | 信号:持有", + "reason": "技术面重评: 止损20.71→20.67 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.75 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "深套持有 | 深套持有 | 止损20.67 | 目标29.34 | 买入区23.51~27.43 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.68 | 目标29.34 | 买入区23.52~27.44 | 信号:持有", + "reason": "技术面重评: 止损20.67→20.68 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.75 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损20.68 | 目标29.34 | 买入区23.52~27.44 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.68 | 目标29.76 | 买入区23.52~27.44 | 信号:持有", + "reason": "技术面重评: 止盈29.34→29.76 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.75 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "深套持有 | 深套持有 | 止损20.68 | 目标29.76 | 买入区23.52~27.44 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.86 | 目标29.76 | 买入区23.72~27.67 | 信号:持有", + "reason": "技术面重评: 止损20.68→20.86 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.83 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "深套持有 | 深套持有 | 止损20.86 | 目标29.76 | 买入区23.72~27.67 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.63 | 目标31.33 | 买入区23.61~27.54 | 信号:持有", + "reason": "技术面重评: 止损20.86→21.63, 止盈29.76→31.33 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.8 弱压:27.65 强压:30.4", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "深套持有 | 深套持有 | 止损21.63 | 目标31.33 | 买入区23.61~27.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.57 | 目标31.33 | 买入区23.55~27.48 | 信号:持有", + "reason": "技术面重评: 止损21.63→21.57 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.77 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "深套持有 | 深套持有 | 止损21.57 | 目标31.33 | 买入区23.55~27.48 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.54 | 目标31.33 | 买入区23.52~27.44 | 信号:持有", + "reason": "技术面重评: 止损21.57→21.54 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.74 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "深套持有 | 深套持有 | 止损21.54 | 目标31.33 | 买入区23.52~27.44 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.52 | 目标31.33 | 买入区23.49~27.41 | 信号:持有", + "reason": "技术面重评: 止损21.54→21.52 | 形态:带下影阴线/neutral 量价:主动买盘占优 强撑:24.89 弱撑:25.77 弱压:27.65 强压:30.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "深套持有 | 深套持有 | 止损21.52 | 目标31.33 | 买入区23.49~27.41 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.5 | 目标31.33 | 买入区23.47~27.38 | 信号:持有", + "reason": "技术面重评: 止损21.52→21.5 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.72 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "深套持有 | 深套持有 | 止损21.5 | 目标31.33 | 买入区23.47~27.38 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.5 | 目标31.33 | 买入区23.46~27.37 | 信号:持有", "reason": "技术面重评: 策略文字调整", "trigger": "技术面重评" }, { - "date": "2026-06-19 11:24", - "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损97.16 | 目标109.64 | 买入区98.2~103.11 | 信号:持有", - "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损98.2 | 目标111.26 | 买入区98.2~103.11 | 信号:持有", - "reason": "技术面重评: 止损97.16→98.2, 止盈109.64→111.26 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:92.35 弱撑:98.2 弱压:105.46 强压:108.", + "date": "2026-06-25 13:21", + "old_action": "深套持有 | 深套持有 | 止损21.5 | 目标31.33 | 买入区23.46~27.37 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.47 | 目标31.33 | 买入区23.44~27.34 | 信号:持有", + "reason": "技术面重评: 止损21.5→21.47 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.69 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-19 15:37", - "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损98.2 | 目标111.26 | 买入区98.2~103.11 | 信号:持有", - "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损97.16 | 目标111.26 | 买入区98.2~103.11 | 信号:持有", - "reason": "技术面重评: 止损98.2→97.16 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:92.35 弱撑:98.2 弱压:105.46 强压:108.", + "date": "2026-06-25 13:25", + "old_action": "深套持有 | 深套持有 | 止损21.47 | 目标31.33 | 买入区23.44~27.34 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.59 | 目标29.76 | 买入区23.41~27.31 | 信号:持有", + "reason": "技术面重评: 止损21.47→20.59, 止盈31.33→29.76 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.65 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-22 12:01", - "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损97.16 | 目标111.26 | 买入区98.2~103.11 | 信号:持有", - "new_action": "盈利良好 | 止损93.96 | 目标107.3 | 买入区102.28~106.93 | 信号:持有", - "reason": "技术面重评: 止损97.16→93.96, 止盈111.26→107.3 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:93.93 弱撑:102.28 弱压:105.18 强压:1", + "date": "2026-06-25 13:29", + "old_action": "深套持有 | 深套持有 | 止损20.59 | 目标29.76 | 买入区23.41~27.31 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.56 | 目标29.76 | 买入区23.38~27.28 | 信号:持有", + "reason": "技术面重评: 止损20.59→20.56 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.64 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-23 09:01", - "old_action": "盈利良好 | 止损93.96 | 目标107.3 | 买入区102.28~106.93 | 信号:持有", - "new_action": "盈利良好 | ⚠️盈亏比偏低(1:1.5)，不建议加仓 | 止损102.72 | 目标112.99 | 买入区102.72~107.85 | 信号:持有", - "reason": "技术信号变化: 大盘中性，行业中性，低估值，持有: 止损93.96→102.72, 止盈107.3→112.99 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:93.29 弱撑:102.72 弱压:108.63 强压:11", - "trigger": "技术信号变化: 大盘中性，行业中性，低估值，持有" - }, - { - "date": "2026-06-23 12:01", - "old_action": "盈利良好 | ⚠️盈亏比偏低(1:1.5)，不建议加仓 | 止损102.72 | 目标112.99 | 买入区102.72~107.85 | 信号:持有", - "new_action": "盈利良好 | 止损104.51 | 目标117.51 | 买入区106.25~111.01 | 信号:持有", - "reason": "技术信号变化: 大盘中性，行业偏强，低估值，持有: 止损102.72→104.51, 止盈112.99→117.51 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:96.15 弱撑:106.25 弱压:109.29 强压:", - "trigger": "技术信号变化: 大盘中性，行业偏强，低估值，持有" - }, - { - "date": "2026-06-24 09:01", - "old_action": "盈利良好 | 止损104.51 | 目标117.51 | 买入区106.25~111.01 | 信号:持有", - "new_action": "盈利良好 | 止损103.12 | 目标112.81 | 买入区104.93~110.18 | 信号:持有", - "reason": "技术面重评: 止损104.51→103.12, 止盈117.51→112.81 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:96.15 弱撑:104.93 弱压:108.53 强压:", + "date": "2026-06-25 13:31", + "old_action": "深套持有 | 深套持有 | 止损20.56 | 目标29.76 | 买入区23.38~27.28 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.57 | 目标29.76 | 买入区23.39~27.29 | 信号:持有", + "reason": "技术面重评: 止损20.56→20.57 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.65 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 11:06", - "old_action": "盈利良好 | 止损103.12 | 目标112.81 | 买入区104.93~110.18 | 信号:持有", - "new_action": "盈利良好 | 止损113.15 | 目标139.5 | 买入区106.31~111.63 | 信号:持有", - "reason": "价格变动(106.31→116.94): 止损103.12→113.15, 止盈112.81→139.5 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:120.29 强压:13", - "trigger": "价格变动(106.31→116.94)" - }, - { - "date": "2026-06-24 12:01", - "old_action": "盈利良好 | 止损113.15 | 目标139.5 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损107.76 | 目标135.44 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损113.15→107.76, 止盈139.5→135.44 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:120.29 强压:13", + "date": "2026-06-25 13:35", + "old_action": "深套持有 | 深套持有 | 止损20.57 | 目标29.76 | 买入区23.39~27.29 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.52 | 目标29.76 | 买入区23.34~27.23 | 信号:持有", + "reason": "技术面重评: 止损20.57→20.52 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.61 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 13:17", - "old_action": "盈利良好 | 止损107.76 | 目标135.44 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损107.16 | 目标137.21 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损107.76→107.16, 止盈135.44→137.21 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.76 强压:13", + "date": "2026-06-25 13:38", + "old_action": "深套持有 | 深套持有 | 止损20.52 | 目标29.76 | 买入区23.34~27.23 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.51 | 目标29.76 | 买入区23.33~27.22 | 信号:持有", + "reason": "技术面重评: 止损20.52→20.51 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.61 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 13:30", - "old_action": "盈利良好 | 止损107.16 | 目标137.21 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损106.58 | 目标137.07 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损107.16→106.58, 止盈137.21→137.07 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.49 强压:13", + "date": "2026-06-25 13:40", + "old_action": "深套持有 | 深套持有 | 止损20.51 | 目标29.76 | 买入区23.33~27.22 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.52 | 目标29.76 | 买入区23.34~27.23 | 信号:持有", + "reason": "技术面重评: 止损20.51→20.52 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.63 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 14:15", - "old_action": "盈利良好 | 止损106.58 | 目标137.07 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损111.45 | 目标140.92 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损106.58→111.45, 止盈137.07→140.92 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.0 强压:134", + "date": "2026-06-25 13:41", + "old_action": "深套持有 | 深套持有 | 止损20.52 | 目标29.76 | 买入区23.34~27.23 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.53 | 目标29.76 | 买入区23.35~27.24 | 信号:持有", + "reason": "技术面重评: 止损20.52→20.53 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.62 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 14:24", - "old_action": "盈利良好 | 止损111.45 | 目标140.92 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损111.3 | 目标140.92 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损111.45→111.3 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.01 强压:13", + "date": "2026-06-25 13:46", + "old_action": "深套持有 | 深套持有 | 止损20.53 | 目标29.76 | 买入区23.35~27.24 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.47 | 目标29.76 | 买入区23.27~27.15 | 信号:持有", + "reason": "技术面重评: 止损20.53→20.47 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.54 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 14:40", - "old_action": "盈利良好 | 止损111.3 | 目标140.92 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损111.46 | 目标140.97 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损111.3→111.46, 止盈140.92→140.97 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.09 强压:13", + "date": "2026-06-25 13:49", + "old_action": "深套持有 | 深套持有 | 止损20.47 | 目标29.76 | 买入区23.27~27.15 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.45 | 目标29.76 | 买入区23.26~27.13 | 信号:持有", + "reason": "技术面重评: 止损20.47→20.45 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.51 弱压:27.65 强压:30", "trigger": "技术面重评" }, { - "date": "2026-06-24 16:45", - "old_action": "盈利良好 | 止损111.46 | 目标140.97 | 买入区106.31~111.63 | 信号:持有", - "new_action": "盈利良好 | 止损106.34 | 目标136.95 | 买入区106.31~111.63 | 信号:持有", - "reason": "技术面重评: 止损111.46→106.34, 止盈140.97→136.95 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.26 强压:13", + "date": "2026-06-25 13:53", + "old_action": "深套持有 | 深套持有 | 止损20.45 | 目标29.76 | 买入区23.26~27.13 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.49 | 目标29.76 | 买入区23.29~27.17 | 信号:持有", + "reason": "技术面重评: 止损20.45→20.49 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.53 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "深套持有 | 深套持有 | 止损20.49 | 目标29.76 | 买入区23.29~27.17 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.43 | 目标29.76 | 买入区23.23~27.1 | 信号:持有", + "reason": "技术面重评: 止损20.49→20.43 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.49 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "深套持有 | 深套持有 | 止损20.43 | 目标29.76 | 买入区23.23~27.1 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.39 | 目标29.76 | 买入区23.18~27.05 | 信号:持有", + "reason": "技术面重评: 止损20.43→20.39 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.41 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:03", + "old_action": "深套持有 | 深套持有 | 止损20.39 | 目标29.76 | 买入区23.18~27.05 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.39 | 目标29.76 | 买入区23.19~27.06 | 信号:持有", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "深套持有 | 深套持有 | 止损20.39 | 目标29.76 | 买入区23.19~27.06 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.44 | 目标29.76 | 买入区23.24~27.11 | 信号:持有", + "reason": "技术面重评: 止损20.39→20.44 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.45 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损20.44 | 目标29.76 | 买入区23.24~27.11 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.26 | 目标31.33 | 买入区23.21~27.08 | 信号:持有", + "reason": "技术面重评: 止损20.44→21.26, 止盈29.76→31.33 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.43 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "深套持有 | 深套持有 | 止损21.26 | 目标31.33 | 买入区23.21~27.08 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.25 | 目标31.33 | 买入区23.2~27.07 | 信号:持有", + "reason": "技术面重评: 止损21.26→21.25 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.42 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "深套持有 | 深套持有 | 止损21.25 | 目标31.33 | 买入区23.2~27.07 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.24 | 目标31.33 | 买入区23.18~27.05 | 信号:持有", + "reason": "技术面重评: 止损21.25→21.24 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.41 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "深套持有 | 深套持有 | 止损21.24 | 目标31.33 | 买入区23.18~27.05 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.25 | 目标31.33 | 买入区23.2~27.07 | 信号:持有", + "reason": "技术面重评: 止损21.24→21.25 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.41 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "深套持有 | 深套持有 | 止损21.25 | 目标31.33 | 买入区23.2~27.07 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损21.24 | 目标31.33 | 买入区23.18~27.05 | 信号:持有", + "reason": "技术面重评: 止损21.25→21.24 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.41 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "深套持有 | 深套持有 | 止损21.24 | 目标31.33 | 买入区23.18~27.05 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.42 | 目标29.76 | 买入区23.22~27.09 | 信号:持有", + "reason": "技术面重评: 止损21.24→20.42, 止盈31.33→29.76 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.44 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "深套持有 | 深套持有 | 止损20.42 | 目标29.76 | 买入区23.22~27.09 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.44 | 目标29.76 | 买入区23.24~27.11 | 信号:持有", + "reason": "技术面重评: 止损20.42→20.44 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.45 弱压:27.65 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "深套持有 | 深套持有 | 止损20.44 | 目标29.76 | 买入区23.24~27.11 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损20.51 | 目标29.76 | 买入区23.33~27.22 | 信号:持有", + "reason": "技术面重评: 止损20.44→20.51 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.51 弱压:27.65 强压:30", "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 106.34, - "entry_zone": "106.31~111.63", - "take_profit_zone": "0~136.95" - } + ] }, { "code": "688411", "name": "海博思创", - "price": 266.19, - "cost": 266.89, + "price": 275.89, + "cost": 266.95, "shares": 200, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.87 | 目标300.1 | 买入区261.3~266.69 | 信号:加仓", - "stop_loss": 206.87, - "entry_low": 261.3, - "entry_high": 266.69, - "tech_snapshot": "形态:带下影阴线/neutral 量价:买卖均衡 强撑:222.15 弱撑:261.3 弱压:272.24 强压:311.23", - "timing_signal": "加仓", - "rr_ratio": 1.02, + "action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.3 | 目标327.81 | 买入区263.83~273.72 | 信号:持有", + "stop_loss": 222.3, + "entry_low": 263.83, + "entry_high": 273.72, + "tech_snapshot": "形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.18 弱撑:263.83 弱压:285.77 强压:318.26", + "timing_signal": "持有", + "rr_ratio": 0.91, "status": "updated", - "note": "⚠️盈亏比偏低(1:1.0)，不建议加仓", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "知微", - "sector_context": "行业光伏设备下跌-1.1%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业光伏设备-0.9%，中性 | 大盘仅11%个股上涨", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2~6周", + "trigger": { + "stop_loss": 222.3, + "entry_zone": "263.83~273.72", + "take_profit_zone": "0~327.81" + }, "created_at": "2026-06-24 11:06", - "take_profit": 300.1, - "updated_reason": "技术面重评: 止损198.33→206.87, 止盈284.39→300.1 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:222.15 弱撑:261.3 弱压:272.24 强压:311", + "take_profit": 327.81, "changelog": [ { "date": "2026-06-24 11:06", @@ -4457,41 +18818,579 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.87 | 目标300.1 | 买入区261.3~266.69 | 信号:加仓", "reason": "技术面重评: 止损198.33→206.87, 止盈284.39→300.1 | 形态:带下影阴线/neutral 量价:买卖均衡 强撑:222.15 弱撑:261.3 弱压:272.24 强压:311", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.87 | 目标300.1 | 买入区261.3~266.69 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损227.22 | 目标0 | 买入区239.57~279.5 | 信号:持有", + "reason": "技术信号变化: 持有: 止损206.87→227.22 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术信号变化: 持有" + }, + { + "date": "2026-06-25 09:33", + "old_action": "持有观察 | ⚠️盈亏比极低，关注 | 止损227.22 | 目标0 | 买入区239.57~279.5 | 信号:持有", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损223.77 | 目标322.82 | 买入区259.31~264.25 | 信号:加仓", + "reason": "技术信号变化: 信号不充分: 止损227.22→223.77 | 形态:带上影阴线/bearish 量价:买卖均衡 强撑:219.71 弱撑:259.31 弱压:266.83 强压:30", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:35", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损223.77 | 目标322.82 | 买入区259.31~264.25 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损224.44 | 目标323.5 | 买入区260.62~264.9 | 信号:加仓", + "reason": "技术面重评: 止损223.77→224.44, 止盈322.82→323.5 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.36 弱撑:260.62 弱压:268.14 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:37", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损224.44 | 目标323.5 | 买入区260.62~264.9 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损225.06 | 目标324.14 | 买入区261.83~265.51 | 信号:加仓", + "reason": "技术面重评: 止损224.44→225.06, 止盈323.5→324.14 | 形态:长影星线/neutral 量价:买卖均衡 强撑:220.97 弱撑:261.83 弱压:269.35 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损225.06 | 目标324.14 | 买入区261.83~265.51 | 信号:加仓", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损225.94 | 目标325.05 | 买入区262.95~266.38 | 信号:持有", + "reason": "技术信号变化: 持有: 止损225.06→225.94, 止盈324.14→325.05 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:221.84 弱撑:262.95 弱压:271.09 强压:31", + "trigger": "技术信号变化: 持有" + }, + { + "date": "2026-06-25 09:40", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损225.94 | 目标325.05 | 买入区262.95~266.38 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损225.71 | 目标324.81 | 买入区262.51~266.15 | 信号:加仓", + "reason": "技术信号变化: 信号不充分: 止损225.94→225.71, 止盈325.05→324.81 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:221.61 弱撑:262.51 弱压:270.65 强压:", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:43", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损225.71 | 目标324.81 | 买入区262.51~266.15 | 信号:加仓", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损197.52 | 目标283.57 | 买入区261.95~265.88 | 信号:持有", + "reason": "技术信号变化: 持有: 止损225.71→197.52, 止盈324.81→283.57 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.34 弱撑:261.95 弱压:270.09 强压:310", + "trigger": "技术信号变化: 持有" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损197.52 | 目标283.57 | 买入区261.95~265.88 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.75 | 目标283.8 | 买入区262.47~266.13 | 信号:加仓", + "reason": "技术信号变化: 信号不充分: 止损197.52→197.75, 止盈283.57→283.8 | 形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:221.59 弱撑:262.47 弱压:270.61 强压:", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.75 | 目标283.8 | 买入区262.47~266.13 | 信号:加仓", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.62 | 目标283.67 | 买入区262.19~265.99 | 信号:加仓", + "reason": "技术面重评: 止损197.75→197.62, 止盈283.8→283.67 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.45 弱撑:262.19 弱压:270.33 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.62 | 目标283.67 | 买入区262.19~265.99 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.22 | 目标283.26 | 买入区261.29~265.54 | 信号:加仓", + "reason": "技术面重评: 止损197.62→197.22, 止盈283.67→283.26 | 形态:十字星/neutral 量价:买卖均衡 强撑:221.0 弱撑:261.29 弱压:269.43 强压:310.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.22 | 目标283.26 | 买入区261.29~265.54 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.21 | 目标283.25 | 买入区261.27~265.53 | 信号:加仓", + "reason": "技术面重评: 止损197.22→197.21, 止盈283.26→283.25 | 形态:十字星/neutral 量价:买卖均衡 强撑:220.99 弱撑:261.27 弱压:269.41 强压:310.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.21 | 目标283.25 | 买入区261.27~265.53 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.1 | 目标283.13 | 买入区261.0~265.4 | 信号:加仓", + "reason": "技术面重评: 止损197.21→197.1, 止盈283.25→283.13 | 形态:十字星/neutral 量价:买卖均衡 强撑:220.86 弱撑:261.0 弱压:269.14 强压:309.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.1 | 目标283.13 | 买入区261.0~265.4 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.04 | 目标283.08 | 买入区260.87~265.34 | 信号:加仓", + "reason": "技术面重评: 止损197.1→197.04, 止盈283.13→283.08 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.8 弱撑:260.87 弱压:269.01 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.04 | 目标283.08 | 买入区260.87~265.34 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.36 | 目标283.4 | 买入区261.61~265.7 | 信号:加仓", + "reason": "技术面重评: 止损197.04→197.36, 止盈283.08→283.4 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.16 弱撑:261.61 弱压:269.75 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.36 | 目标283.4 | 买入区261.61~265.7 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.05 | 目标283.09 | 买入区260.91~265.35 | 信号:加仓", + "reason": "技术面重评: 止损197.36→197.05, 止盈283.4→283.09 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.81 弱撑:260.91 弱压:269.05 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:08", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.05 | 目标283.09 | 买入区260.91~265.35 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损196.57 | 目标282.59 | 买入区259.83~264.81 | 信号:加仓", + "reason": "技术面重评: 止损197.05→196.57, 止盈283.09→282.59 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.27 弱撑:259.83 弱压:267.97 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损196.57 | 目标282.59 | 买入区259.83~264.81 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损196.48 | 目标282.5 | 买入区259.62~264.71 | 信号:加仓", + "reason": "技术面重评: 止损196.57→196.48, 止盈282.59→282.5 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.17 弱撑:259.62 弱压:267.76 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损196.48 | 目标282.5 | 买入区259.62~264.71 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.68 | 目标298.88 | 买入区261.04~265.42 | 信号:加仓", + "reason": "技术面重评: 止损196.48→205.68, 止盈282.5→298.88 | 形态:十字星/neutral 量价:买卖均衡 强撑:220.88 弱撑:261.04 弱压:269.18 强压:309.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:19", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.68 | 目标298.88 | 买入区261.04~265.42 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.06 | 目标299.27 | 买入区261.84~265.82 | 信号:加仓", + "reason": "技术面重评: 止损205.68→206.06, 止盈298.88→299.27 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.28 弱撑:261.84 弱压:269.98 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.06 | 目标299.27 | 买入区261.84~265.82 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.98 | 目标299.18 | 买入区261.69~265.74 | 信号:加仓", + "reason": "技术面重评: 止损206.06→205.98, 止盈299.27→299.18 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.2 弱撑:261.69 弱压:269.83 强压:310.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.98 | 目标299.18 | 买入区261.69~265.74 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.6 | 目标298.79 | 买入区260.86~265.33 | 信号:加仓", + "reason": "技术面重评: 止损205.98→205.6, 止盈299.18→298.79 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.79 弱撑:260.86 弱压:269.0 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.6 | 目标298.79 | 买入区260.86~265.33 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.31 | 目标298.49 | 买入区260.24~265.02 | 信号:加仓", + "reason": "技术面重评: 止损205.6→205.31, 止盈298.79→298.49 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.48 弱撑:260.24 弱压:268.38 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.31 | 目标298.49 | 买入区260.24~265.02 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损204.99 | 目标298.17 | 买入区259.57~264.68 | 信号:加仓", + "reason": "技术面重评: 止损205.31→204.99, 止盈298.49→298.17 | 形态:带上影阴线/bearish 量价:买卖均衡 强撑:220.14 弱撑:259.57 弱压:267.71 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损204.99 | 目标298.17 | 买入区259.57~264.68 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.11 | 目标298.28 | 买入区259.81~264.8 | 信号:加仓", + "reason": "技术面重评: 止损204.99→205.11, 止盈298.17→298.28 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.26 弱撑:259.81 弱压:267.95 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.11 | 目标298.28 | 买入区259.81~264.8 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.21 | 目标298.39 | 买入区260.02~264.91 | 信号:加仓", + "reason": "技术面重评: 止损205.11→205.21, 止盈298.28→298.39 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.37 弱撑:260.02 弱压:268.16 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.21 | 目标298.39 | 买入区260.02~264.91 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.01 | 目标298.19 | 买入区259.6~264.7 | 信号:加仓", + "reason": "技术面重评: 止损205.21→205.01, 止盈298.39→298.19 | 形态:带上影阴线/bearish 量价:买卖均衡 强撑:220.16 弱撑:259.6 弱压:267.74 强压:309", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.01 | 目标298.19 | 买入区259.6~264.7 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损204.89 | 目标298.06 | 买入区259.34~264.57 | 信号:加仓", + "reason": "技术面重评: 止损205.01→204.89, 止盈298.19→298.06 | 形态:带上影阴线/bearish 量价:买卖均衡 强撑:220.03 弱撑:259.34 弱压:267.48 强压:30", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损204.89 | 目标298.06 | 买入区259.34~264.57 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.18 | 目标298.36 | 买入区259.96~264.88 | 信号:加仓", + "reason": "技术面重评: 止损204.89→205.18, 止盈298.06→298.36 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.34 弱撑:259.96 弱压:268.1 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.18 | 目标298.36 | 买入区259.96~264.88 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.45 | 目标298.64 | 买入区260.55~265.17 | 信号:加仓", + "reason": "技术面重评: 止损205.18→205.45, 止盈298.36→298.64 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.63 弱撑:260.55 弱压:268.69 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.45 | 目标298.64 | 买入区260.55~265.17 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.25 | 目标298.42 | 买入区260.1~264.95 | 信号:加仓", + "reason": "技术面重评: 止损205.45→205.25, 止盈298.64→298.42 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.41 弱撑:260.1 弱压:268.24 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.25 | 目标298.42 | 买入区260.1~264.95 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.24 | 目标298.41 | 买入区260.09~264.94 | 信号:加仓", + "reason": "技术面重评: 止损205.25→205.24, 止盈298.42→298.41 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.4 弱撑:260.09 弱压:268.23 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.24 | 目标298.41 | 买入区260.09~264.94 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.53 | 目标298.73 | 买入区260.73~265.26 | 信号:加仓", + "reason": "技术面重评: 止损205.24→205.53, 止盈298.41→298.73 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.72 弱撑:260.73 弱压:268.87 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.53 | 目标298.73 | 买入区260.73~265.26 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.34 | 目标298.52 | 买入区260.3~265.05 | 信号:加仓", + "reason": "技术面重评: 止损205.53→205.34, 止盈298.73→298.52 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.51 弱撑:260.3 弱压:268.44 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.34 | 目标298.52 | 买入区260.3~265.05 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.63 | 目标298.82 | 买入区260.93~265.36 | 信号:加仓", + "reason": "技术面重评: 止损205.34→205.63, 止盈298.52→298.82 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.82 弱撑:260.93 弱压:269.07 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.63 | 目标298.82 | 买入区260.93~265.36 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.66 | 目标298.86 | 买入区261.0~265.4 | 信号:加仓", + "reason": "技术面重评: 止损205.63→205.66, 止盈298.82→298.86 | 形态:十字星/neutral 量价:买卖均衡 强撑:220.86 弱撑:261.0 弱压:269.14 强压:309.9", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:12", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损205.66 | 目标298.86 | 买入区261.0~265.4 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损196.9 | 目标282.93 | 买入区260.56~265.18 | 信号:加仓", + "reason": "技术面重评: 止损205.66→196.9, 止盈298.86→282.93 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.64 弱撑:260.56 弱压:268.7 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损196.9 | 目标282.93 | 买入区260.56~265.18 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损197.06 | 目标283.1 | 买入区260.91~265.36 | 信号:加仓", + "reason": "技术面重评: 止损196.9→197.06, 止盈282.93→283.1 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:220.82 弱撑:260.91 弱压:269.05 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:18", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损197.06 | 目标283.1 | 买入区260.91~265.36 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.28 | 目标283.32 | 买入区261.43~265.61 | 信号:加仓", + "reason": "技术面重评: 止损197.06→197.28, 止盈283.1→283.32 | 形态:十字星/neutral 量价:买卖均衡 强撑:221.07 弱撑:261.43 弱压:269.57 强压:310.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.28 | 目标283.32 | 买入区261.43~265.61 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.32 | 目标283.36 | 买入区261.51~265.65 | 信号:加仓", + "reason": "技术面重评: 止损197.28→197.32, 止盈283.32→283.36 | 形态:十字星/neutral 量价:买卖均衡 强撑:221.11 弱撑:261.51 弱压:269.65 强压:310.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.32 | 目标283.36 | 买入区261.51~265.65 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.35 | 目标283.38 | 买入区261.57~265.68 | 信号:加仓", + "reason": "技术面重评: 止损197.32→197.35, 止盈283.36→283.38 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.14 弱撑:261.57 弱压:269.71 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.35 | 目标283.38 | 买入区261.57~265.68 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.44 | 目标283.48 | 买入区261.77~265.79 | 信号:加仓", + "reason": "技术面重评: 止损197.35→197.44, 止盈283.38→283.48 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.25 弱撑:261.77 弱压:269.91 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:27", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.44 | 目标283.48 | 买入区261.77~265.79 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.8 | 目标299.0 | 买入区261.31~265.55 | 信号:加仓", + "reason": "技术面重评: 止损197.44→205.8, 止盈283.48→299.0 | 形态:十字星/neutral 量价:买卖均衡 强撑:221.01 弱撑:261.31 弱压:269.45 强压:310.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损205.8 | 目标299.0 | 买入区261.31~265.55 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.15 | 目标299.36 | 买入区262.03~265.92 | 信号:加仓", + "reason": "技术面重评: 止损205.8→206.15, 止盈299.0→299.36 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.38 弱撑:262.03 弱压:270.17 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.15 | 目标299.36 | 买入区262.03~265.92 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.15 | 目标299.36 | 买入区262.04~265.92 | 信号:加仓", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.15 | 目标299.36 | 买入区262.04~265.92 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.15 | 目标303.78 | 买入区262.04~265.92 | 信号:加仓", + "reason": "技术面重评: 止盈299.36→303.78 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.38 弱撑:262.04 弱压:270.18 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.15 | 目标303.78 | 买入区262.04~265.92 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.1 | 目标303.73 | 买入区261.95~265.87 | 信号:加仓", + "reason": "技术面重评: 止损206.15→206.1, 止盈303.78→303.73 | 形态:长影星线/neutral 量价:买卖均衡 强撑:221.33 弱撑:261.95 弱压:270.09 强压:310", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.1 | 目标303.73 | 买入区261.95~265.87 | 信号:加仓", + "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.97 | 目标288.23 | 买入区262.95~266.38 | 信号:加仓", + "reason": "技术面重评: 止损206.1→197.97, 止盈303.73→288.23 | 形态:带下影阳线/bullish 量价:买卖均衡 强撑:221.84 弱撑:262.95 弱压:271.09 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损197.97 | 目标288.23 | 买入区262.95~266.38 | 信号:加仓", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损201.3 | 目标291.68 | 买入区265.12~270.11 | 信号:持有", + "reason": "价格变动(265.91→275.01): 止损197.97→201.3, 止盈288.23→291.68 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:225.57 弱撑:265.12 弱压:278.56 强压:3", + "trigger": "价格变动(265.91→275.01)" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损201.3 | 目标291.68 | 买入区265.12~270.11 | 信号:持有", + "new_action": "盈利良好 | 止损238.22 | 目标295.21 | 买入区266.19~279.5 | 信号:持有", + "reason": "技术面重评: 止损201.3→238.22, 止盈291.68→295.21 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.38 弱撑:266.19 弱压:286.18 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利良好 | 止损238.22 | 目标295.21 | 买入区266.19~279.5 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损203.78 | 目标294.25 | 买入区264.67~272.89 | 信号:持有", + "reason": "技术面重评: 止损238.22→203.78, 止盈295.21→294.25 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:228.35 弱撑:264.67 弱压:284.11 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损203.78 | 目标294.25 | 买入区264.67~272.89 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损203.25 | 目标293.72 | 买入区263.49~272.3 | 信号:持有", + "reason": "技术面重评: 止损203.78→203.25, 止盈294.25→293.72 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:227.76 弱撑:263.49 弱压:282.93 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损203.25 | 目标293.72 | 买入区263.49~272.3 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损203.36 | 目标293.82 | 买入区263.74~272.42 | 信号:持有", + "reason": "技术面重评: 止损203.25→203.36, 止盈293.72→293.82 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:227.88 弱撑:263.74 弱压:283.18 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损203.36 | 目标293.82 | 买入区263.74~272.42 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损203.96 | 目标294.44 | 买入区265.07~273.09 | 信号:持有", + "reason": "技术面重评: 止损203.36→203.96, 止盈293.82→294.44 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:228.55 弱撑:265.07 弱压:284.51 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损203.96 | 目标294.44 | 买入区265.07~273.09 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损204.59 | 目标295.1 | 买入区266.19~273.8 | 信号:持有", + "reason": "技术面重评: 止损203.96→204.59, 止盈294.44→295.1 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.26 弱撑:266.19 弱压:285.95 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损204.59 | 目标295.1 | 买入区266.19~273.8 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.71 | 目标327.18 | 买入区265.13~273.11 | 信号:持有", + "reason": "技术面重评: 止损204.59→221.71, 止盈295.1→327.18 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:228.57 弱撑:265.13 弱压:284.57 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.71 | 目标327.18 | 买入区265.13~273.11 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.81 | 目标327.28 | 买入区265.33~273.21 | 信号:持有", + "reason": "技术面重评: 止损221.71→221.81, 止盈327.18→327.28 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:228.67 弱撑:265.33 弱压:284.77 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.81 | 目标327.28 | 买入区265.33~273.21 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.79 | 目标327.26 | 买入区265.27~273.19 | 信号:持有", + "reason": "技术面重评: 止损221.81→221.79, 止盈327.28→327.26 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:228.65 弱撑:265.27 弱压:284.71 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:35", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.79 | 目标327.26 | 买入区265.27~273.19 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.88 | 目标327.35 | 买入区265.46~273.28 | 信号:持有", + "reason": "技术面重评: 止损221.79→221.88, 止盈327.26→327.35 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:228.74 弱撑:265.46 弱压:284.9 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损221.88 | 目标327.35 | 买入区265.46~273.28 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损222.99 | 目标328.54 | 买入区266.19~274.43 | 信号:持有", + "reason": "技术面重评: 止损221.88→222.99, 止盈327.35→328.54 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.89 弱撑:266.19 弱压:287.19 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损222.99 | 目标328.54 | 买入区266.19~274.43 | 信号:持有", + "new_action": "盈利良好 | 止损258.94 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "reason": "技术面重评: 止损222.99→258.94, 止盈328.54→329.01 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:230.6 弱撑:266.19 弱压:288.62 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利良好 | 止损258.94 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "new_action": "盈利良好 | 止损261.06 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "reason": "技术面重评: 止损258.94→261.06 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:231.63 弱撑:266.19 弱压:290.69 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:47", + "old_action": "盈利良好 | 止损261.06 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "new_action": "盈利良好 | 止损260.28 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "reason": "技术面重评: 止损261.06→260.28 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:231.27 弱撑:266.19 弱压:289.97 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利良好 | 止损260.28 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "new_action": "盈利良好 | 止损259.22 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "reason": "技术面重评: 止损260.28→259.22 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:230.87 弱撑:266.19 弱压:289.17 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利良好 | 止损259.22 | 目标329.01 | 买入区266.19~279.5 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损223.51 | 目标329.01 | 买入区266.19~274.93 | 信号:持有", + "reason": "技术面重评: 止损259.22→223.51 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:230.42 弱撑:266.19 弱压:288.27 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损223.51 | 目标329.01 | 买入区266.19~274.93 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损223.08 | 目标328.63 | 买入区265.44~274.52 | 信号:持有", + "reason": "技术面重评: 止损223.51→223.08, 止盈329.01→328.63 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.98 弱撑:265.44 弱压:287.38 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损223.08 | 目标328.63 | 买入区265.44~274.52 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.67 | 目标328.2 | 买入区264.59~274.1 | 信号:持有", + "reason": "技术面重评: 止损223.08→222.67, 止盈328.63→328.2 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.56 弱撑:264.59 弱压:286.53 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:04", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.67 | 目标328.2 | 买入区264.59~274.1 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损213.78 | 目标311.81 | 买入区264.63~274.12 | 信号:持有", + "reason": "技术面重评: 止损222.67→213.78, 止盈328.2→311.81 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.58 弱撑:264.63 弱压:286.57 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损213.78 | 目标311.81 | 买入区264.63~274.12 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损213.96 | 目标312.0 | 买入区265.01~274.31 | 信号:持有", + "reason": "技术面重评: 止损213.78→213.96, 止盈311.81→312.0 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:229.77 弱撑:265.01 弱压:286.95 强压:3", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损213.96 | 目标312.0 | 买入区265.01~274.31 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.84 | 目标295.36 | 买入区264.55~274.08 | 信号:持有", + "reason": "技术面重评: 止损213.96→204.84, 止盈312.0→295.36 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.54 弱撑:264.55 弱压:286.49 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.84 | 目标295.36 | 买入区264.55~274.08 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.79 | 目标295.31 | 买入区264.45~274.02 | 信号:持有", + "reason": "技术面重评: 止损204.84→204.79, 止盈295.36→295.31 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.48 弱撑:264.45 弱压:286.39 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.79 | 目标295.31 | 买入区264.45~274.02 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.71 | 目标295.22 | 买入区264.26~273.93 | 信号:持有", + "reason": "技术面重评: 止损204.79→204.71, 止盈295.31→295.22 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.39 弱撑:264.26 弱压:286.2 强压:318", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.71 | 目标295.22 | 买入区264.26~273.93 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.73 | 目标295.25 | 买入区264.31~273.96 | 信号:持有", + "reason": "技术面重评: 止损204.71→204.73, 止盈295.22→295.25 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.42 弱撑:264.31 弱压:286.25 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.73 | 目标295.25 | 买入区264.31~273.96 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.75 | 目标295.27 | 买入区264.35~273.98 | 信号:持有", + "reason": "技术面重评: 止损204.73→204.75, 止盈295.25→295.27 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.44 弱撑:264.35 弱压:286.29 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.75 | 目标295.27 | 买入区264.35~273.98 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.8 | 目标295.32 | 买入区264.45~274.03 | 信号:持有", + "reason": "技术面重评: 止损204.75→204.8, 止盈295.27→295.32 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.49 弱撑:264.45 弱压:286.39 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损204.8 | 目标295.32 | 买入区264.45~274.03 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损213.29 | 目标311.29 | 买入区263.58~273.59 | 信号:持有", + "reason": "技术面重评: 止损204.8→213.29, 止盈295.32→311.29 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.05 弱撑:263.58 弱压:285.52 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损213.29 | 目标311.29 | 买入区263.58~273.59 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.18 | 目标327.67 | 买入区263.57~273.59 | 信号:持有", + "reason": "技术面重评: 止损213.29→222.18, 止盈311.29→327.67 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.05 弱撑:263.57 弱压:285.51 强压:31", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.18 | 目标327.67 | 买入区263.57~273.59 | 信号:持有", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.3 | 目标327.81 | 买入区263.83~273.72 | 信号:持有", + "reason": "技术面重评: 止损222.18→222.3, 止盈327.67→327.81 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.18 弱撑:263.83 弱压:285.77 强压:31", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 206.87, - "entry_zone": "261.3~266.69", - "take_profit_zone": "0~300.1" - } + ] }, { "code": "688630", "name": "芯碁微装", - "price": 513.88, + "price": 555.5, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标555.39 | 止损431.04 | 买入区503.6~499.89 | 信号:买入", - "stop_loss": 431.04, - "entry_low": 503.6, - "entry_high": 499.89, - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:434.79 弱撑:462.89 弱压:534.64 强压:555.39", - "timing_signal": "买入", - "rr_ratio": 0.81, + "action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区544.39~554.99 | 信号:买入", + "stop_loss": 478.53, + "entry_low": 544.39, + "entry_high": 554.99, + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:436.46 弱撑:513.88 弱压:574.59 强压:616.66", + "timing_signal": "信号不充分", + "rr_ratio": 1.47, "status": "review", "note": "⚠️盈亏比不足1:1.5，不建议买入", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业专用设备下跌-1.5%，适度防御 | 大盘仅13%个股上涨", + "sector_context": "行业专用设备下跌-1.6%，适度防御 | 大盘仅11%个股上涨", "stock_category": "中短线", "position_advice": "中等仓位", "time_horizon": "2~6周", + "trigger": { + "stop_loss": 478.53, + "entry_zone": "544.39~554.99", + "take_profit_zone": "0~616.66" + }, "created_at": "2026-06-24 14:24", - "take_profit": 555.39, - "updated_reason": "技术面重评: 止损413.08→431.04 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:434.79 弱撑:462.89 弱压:534.64 强压", + "take_profit": 616.66, "changelog": [ { "date": "2026-06-24 14:24", @@ -4513,41 +19412,586 @@ "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标555.39 | 止损431.04 | 买入区503.6~499.89 | 信号:买入", "reason": "技术面重评: 止损413.08→431.04 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:434.79 弱撑:462.89 弱压:534.64 强压", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标555.39 | 止损431.04 | 买入区503.6~499.89 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损491.67 | 买入区517.44~538.56", + "reason": "技术面重评: 止损431.04→491.67 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标599.04 | 止损513.88 | 买入区516.46~537.54 | 信号:买入", + "new_action": "盈利持有 | 目标595.02 | 止损493.23 | 买入区505.9~526.54 | 信号:关注", + "reason": "技术信号变化: 关注: 止损513.88→493.23 | 形态:倒T线/射击之星/neutral 量价:主动买盘占优 强撑:447.24 弱撑:512.83 弱压:527.27 ", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标595.02 | 止损493.23 | 买入区505.9~526.54 | 信号:关注", + "new_action": "盈利持有 | 目标597.93 | 止损498.46 | 买入区517.12~538.22 | 信号:买入", + "reason": "技术信号变化: 买入: 止损493.23→498.46 | 形态:带下影阳线/bullish 量价:主动买盘占优 强撑:450.15 弱撑:513.88 弱压:533.07 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:37", + "old_action": "盈利持有 | 目标597.93 | 止损498.46 | 买入区517.12~538.22 | 信号:买入", + "new_action": "盈利持有 | 目标607.31 | 止损498.46 | 买入区523.0~544.34 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标607.31 | 止损498.46 | 买入区523.0~544.34 | 信号:买入", + "new_action": "盈利持有 | 目标607.09 | 止损498.46 | 买入区520.33~541.57 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:41", + "old_action": "盈利持有 | 目标607.09 | 止损498.46 | 买入区520.33~541.57 | 信号:买入", + "new_action": "盈利持有 | 目标607.16 | 止损498.46 | 买入区523.81~545.19 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:44", + "old_action": "盈利持有 | 目标607.16 | 止损498.46 | 买入区523.81~545.19 | 信号:买入", + "new_action": "盈利持有 | 目标612.11 | 止损458.59 | 买入区527.11~548.63 | 信号:买入", + "reason": "技术面重评: 止损498.46→458.59 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:445.21 弱撑:513.88 弱压:542.33 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标612.11 | 止损458.59 | 买入区527.11~548.63 | 信号:买入", + "new_action": "盈利持有 | 目标612.59 | 止损458.59 | 买入区523.3~544.66 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标612.59 | 止损458.59 | 买入区523.3~544.66 | 信号:买入", + "new_action": "盈利持有 | 目标611.28 | 止损458.59 | 买入区521.78~543.08", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标611.28 | 止损458.59 | 买入区521.78~543.08", + "new_action": "盈利持有 | 目标612.32 | 止损458.59 | 买入区518.52~539.68 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标612.32 | 止损458.59 | 买入区518.52~539.68 | 信号:买入", + "new_action": "盈利持有 | 目标612.35 | 止损458.59 | 买入区521.79~543.09 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标612.35 | 止损458.59 | 买入区521.79~543.09 | 信号:买入", + "new_action": "盈利持有 | 目标612.01 | 止损458.59 | 买入区520.04~541.26", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标614.44 | 止损513.88 | 买入区528.2~549.76 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区529.2~550.8 | 信号:买入", + "reason": "技术面重评: 止损513.88→458.59 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:446.28 弱撑:513.88 弱压:550.46 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:05", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区529.2~550.8 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区529.21~550.81 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区529.21~550.81 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区531.84~553.54 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:09", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区531.84~553.54 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区528.15~549.71 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区528.15~549.71 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区532.36~554.08 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区532.36~554.08 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.9)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区537.85~554.99 | 信号:买入", + "reason": "技术面重评: 止损458.59→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:443.85 弱撑:513.88 弱压:561.6 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:19", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.9)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区537.85~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区535.72~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区535.72~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.97~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.97~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区530.33~551.97 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区530.33~551.97 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区529.44~551.04 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区529.44~551.04 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区527.24~548.76 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区527.24~548.76 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区535.25~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.9)，谨慎买入 | 目标616.66 | 止损513.88 | 买入区538.51~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.5)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区543.61~554.99 | 信号:买入", + "reason": "技术面重评: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:441.33 弱撑:513.88 弱压:571.68 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.5)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区543.61~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区534.77~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区534.77~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区531.69~553.39", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区531.69~553.39", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区534.92~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区534.92~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.5)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区543.7~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.5)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区543.7~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.18~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:54", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.18~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区541.72~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区541.72~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区542.44~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损513.88 | 买入区542.61~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.03~554.99 | 信号:买入", + "reason": "技术面重评: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:439.55 弱撑:513.88 弱压:569.01 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:07", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.03~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区547.42~554.99 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区547.42~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区543.9~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:13", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区543.9~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区544.09~554.99 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 止损478.53→458.59 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:439.51 弱撑:513.88 弱压:572.63 强压", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 11:17", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区544.09~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.15~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.15~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.72~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.72~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.06~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.06~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区547.41~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区547.41~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.84~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:27", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.84~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区542.88~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 止损458.59→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:437.53 弱撑:513.88 弱压:572.11 强压", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区542.88~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.11~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.11~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区540.03~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:33", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损513.88 | 买入区540.03~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区540.03~554.99 | 信号:买入", + "reason": "技术面重评: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:436.51 弱撑:513.88 弱压:570.09 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损513.88 | 买入区540.03~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区540.03~554.99 | 信号:买入", + "reason": "技术面重评: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:436.51 弱撑:513.88 弱压:570.09 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损513.88 | 买入区540.03~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区537.22~554.99 | 信号:买入", + "reason": "技术面重评: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:435.54 弱撑:513.88 弱压:568.14 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区537.22~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区533.18~554.94", + "reason": "技术信号变化: 信号不充分: 止损478.53→458.59 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:434.3 弱撑:513.88 弱压:565.66 强压:6", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区533.18~554.94", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区533.16~554.92 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区533.16~554.92 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损458.59 | 买入区539.63~554.99", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损458.59 | 买入区539.63~554.99", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区531.16~552.84", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区531.16~552.84", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区531.86~553.56", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区531.86~553.56", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区535.16~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区535.16~554.99 | 信号:买入", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区536.3~554.99", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 13:21", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区536.3~554.99", + "new_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区536.33~554.99", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标616.66 | 止损458.59 | 买入区536.33~554.99", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.72~554.99", + "reason": "技术面重评: 止损458.59→478.53 | 形态:带上影阳线/neutral 量价:主动买盘占优 强撑:435.23 弱撑:513.88 弱压:567.52 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.72~554.99", + "new_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.49~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标616.66 | 止损478.53 | 买入区536.49~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.9)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区537.87~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:35", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损513.88 | 买入区539.98~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.98~554.99 | 信号:买入", + "reason": "技术面重评: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:436.83 弱撑:513.88 弱压:570.71 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.98~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.07~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.07~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.26~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.26~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.33~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:47", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.33~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.49~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.49~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.48~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.48~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.88~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.88~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.81~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区539.81~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标616.66 | 止损478.53 | 买入区538.98~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:04", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损513.88 | 买入区544.08~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区543.91~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 止损513.88→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:437.84 弱撑:513.88 弱压:572.74 强压", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区543.91~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区544.87~554.99 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区544.87~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区543.94~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 止损478.53→458.59 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:437.17 弱撑:513.88 弱压:571.4 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区543.94~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损458.59 | 买入区542.05~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损458.59 | 买入区542.05~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区544.54~554.99 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区544.54~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损458.59 | 买入区543.06~554.99 | 信号:买入", + "reason": "技术信号变化: 买入: 策略文字调整", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | ⚠️盈亏比偏低(1:1.6)，谨慎买入 | 目标616.66 | 止损458.59 | 买入区543.06~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区545.85~554.99 | 信号:买入", + "reason": "技术信号变化: 信号不充分: 策略文字调整", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区545.85~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.6~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损458.59 | 买入区546.6~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区548.09~554.99 | 信号:买入", + "reason": "技术面重评: 止损458.59→478.53 | 形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:439.5 弱撑:513.88 弱压:576.05 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区548.09~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区546.05~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区546.05~554.99 | 信号:买入", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标616.66 | 止损478.53 | 买入区544.39~554.99 | 信号:买入", + "reason": "技术面重评: 策略文字调整", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 431.04, - "entry_zone": "503.6~499.89", - "take_profit_zone": "0~555.39" - } + ] }, { "code": "688639", "name": "华恒生物", - "price": 21.4, + "price": 17.12, "cost": 21.51, "shares": 2800, "avg_price": 0, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损18.27 | 目标24.6 | 买入区21.06~21.54 | 信号:持有", - "stop_loss": 18.27, - "entry_low": 21.06, - "entry_high": 21.54, - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:18.84 弱撑:21.06 弱压:21.89 强压:24.24", + "action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "stop_loss": 10.96, + "entry_low": 15.41, + "entry_high": 17.98, + "tech_snapshot": "形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", "timing_signal": "持有", - "rr_ratio": 1.11, + "rr_ratio": 1.0, "status": "updated", - "note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "note": "深套持有", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业化学制品-0.6%，中性 | 大盘仅13%个股上涨", - "stock_category": "弱势", - "position_advice": "减仓或观望", - "time_horizon": "观望", + "sector_context": "行业化学制品下跌-2.3%，适度防御 | 大盘仅11%个股上涨", + "stock_category": "深套", + "position_advice": "不补不割", + "time_horizon": "长期", + "trigger": { + "stop_loss": 10.96, + "entry_zone": "15.41~17.98", + "take_profit_zone": "0~21.98" + }, "created_at": "2026-06-18 17:15", - "take_profit": 24.6, - "updated_reason": "技术面重评: 止损16.82→18.27, 止盈22.15→24.6 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:18.84 弱撑:21.06 弱压:21.89 强压:24", + "take_profit": 21.98, "changelog": [ { "date": "2026-06-18 11:31", @@ -4695,41 +20139,110 @@ "new_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损18.27 | 目标24.6 | 买入区21.06~21.54 | 信号:持有", "reason": "技术面重评: 止损16.82→18.27, 止盈22.15→24.6 | 形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:18.84 弱撑:21.06 弱压:21.89 强压:24", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损18.27 | 目标24.6 | 买入区21.06~21.54 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损14.11 | 目标0 | 买入区15.41~17.98 | 信号:持有", + "reason": "价格变动(21.4→17.12): 止损18.27→14.11 | 形态:unknown/neutral 量价:主动买盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "价格变动(21.4→17.12)" + }, + { + "date": "2026-06-25 09:33", + "old_action": "深套持有 | 深套持有 | 止损14.11 | 目标0 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.53 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损14.11→10.5 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.53 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.67 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.5→10.96, 止盈20.53→21.67 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:13", + "old_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.67 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.53 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.96→10.5, 止盈21.67→20.53 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:27", + "old_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.53 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.67 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.5→10.96, 止盈20.53→21.67 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.67 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止盈21.67→21.98 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.83 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.96→10.5, 止盈21.98→20.83 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.83 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.5→10.96, 止盈20.83→21.98 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.83 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.96→10.5, 止盈21.98→20.83 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "深套持有 | 深套持有 | 止损10.5 | 目标20.83 | 买入区15.41~17.98 | 信号:持有", + "new_action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "reason": "技术面重评: 止损10.5→10.96, 止盈20.83→21.98 | 形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 18.27, - "entry_zone": "21.06~21.54", - "take_profit_zone": "0~24.6" - } + ] }, { "code": "688795", "name": "摩尔线程-U", - "price": 704.8, + "price": 700.0, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标831.78 | 止损683.66 | 买入区690.7~718.9 | 信号:观望", - "stop_loss": 683.66, - "entry_low": 690.7, - "entry_high": 718.9, - "tech_snapshot": "形态:带下影阳线/neutral 量价:主动卖盘占优 强撑:563.22 弱撑:676.67 弱压:725.25 强压:831.78", + "action": "盈利持有 | 目标834.65 | 止损671.8 | 买入区686.0~714.0 | 信号:观望", + "stop_loss": 671.8, + "entry_low": 686.0, + "entry_high": 714.0, + "tech_snapshot": "形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.35 弱撑:685.0 弱压:715.0 强压:834.65", "timing_signal": "观望", - "rr_ratio": 4.51, + "rr_ratio": 6.41, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业半导体大涨+3.8%，可适度积极 | 大盘仅13%个股上涨", - "stock_category": "中长线", - "position_advice": "正常配置", - "time_horizon": "数月~1年", + "sector_context": "行业半导体上涨+2.2%，正常 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 671.8, + "entry_zone": "686.0~714.0", + "take_profit_zone": "0~834.65" + }, "created_at": "2026-06-24 14:24", - "take_profit": 831.78, - "updated_reason": "技术面重评: 止损676.67→683.66 | 形态:带下影阳线/neutral 量价:主动卖盘占优 强撑:563.22 弱撑:676.67 弱压:725.25 强压:", + "take_profit": 834.65, "changelog": [ { "date": "2026-06-24 14:24", @@ -4751,41 +20264,600 @@ "new_action": "盈利持有 | 目标831.78 | 止损683.66 | 买入区690.7~718.9 | 信号:观望", "reason": "技术面重评: 止损676.67→683.66 | 形态:带下影阳线/neutral 量价:主动卖盘占优 强撑:563.22 弱撑:676.67 弱压:725.25 强压:", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | 目标831.78 | 止损683.66 | 买入区690.7~718.9 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损655.27 | 买入区689.62~717.76 | 信号:观望", + "reason": "技术面重评: 止损683.66→655.27 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损655.27 | 买入区689.62~717.76 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损653.7 | 买入区687.96~716.04 | 信号:观望", + "reason": "技术面重评: 止损655.27→653.7 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损653.7 | 买入区687.96~716.04 | 信号:观望", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损655.27 | 买入区689.62~717.76 | 信号:观望", + "reason": "技术面重评: 止损653.7→655.27 | 形态:unknown/neutral 量价:主动卖盘占优 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标835.28 | 止损676.1 | 买入区683.07~710.95 | 信号:观望", + "new_action": "盈利持有 | 目标835.89 | 止损657.4 | 买入区684.72~712.66 | 信号:观望", + "reason": "技术面重评: 止损676.1→657.4 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:566.59 弱撑:693.6 弱压:706.48 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标835.89 | 止损657.4 | 买入区684.72~712.66 | 信号:观望", + "new_action": "盈利持有 | 目标833.45 | 止损652.25 | 买入区679.36~707.08 | 信号:观望", + "reason": "技术面重评: 止损657.4→652.25 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:564.15 弱撑:688.72 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:37", + "old_action": "盈利持有 | 目标833.45 | 止损652.25 | 买入区679.36~707.08 | 信号:观望", + "new_action": "盈利持有 | 目标834.35 | 止损656.8 | 买入区684.09~712.01 | 信号:观望", + "reason": "技术面重评: 止损652.25→656.8 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:565.05 弱撑:690.52 弱压:706.18 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标834.35 | 止损656.8 | 买入区684.09~712.01 | 信号:观望", + "new_action": "盈利持有 | 目标834.35 | 止损656.75 | 买入区684.04~711.96 | 信号:观望", + "reason": "技术面重评: 止损656.8→656.75 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:565.05 弱撑:690.52 弱压:706.18 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:41", + "old_action": "盈利持有 | 目标834.35 | 止损656.75 | 买入区684.04~711.96 | 信号:观望", + "new_action": "盈利持有 | 目标834.02 | 止损655.5 | 买入区682.74~710.6 | 信号:观望", + "reason": "技术面重评: 止损656.75→655.5 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:564.72 弱撑:689.87 弱压:705.53 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:44", + "old_action": "盈利持有 | 目标834.02 | 止损655.5 | 买入区682.74~710.6 | 信号:观望", + "new_action": "盈利持有 | 目标836.11 | 止损657.56 | 买入区684.89~712.85 | 信号:观望", + "reason": "技术面重评: 止损655.5→657.56 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.81 弱撑:694.04 弱压:709.7 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标836.11 | 止损657.56 | 买入区684.89~712.85 | 信号:观望", + "new_action": "盈利持有 | 目标835.69 | 止损659.57 | 买入区686.98~715.02 | 信号:观望", + "reason": "技术面重评: 止损657.56→659.57 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:566.39 弱撑:693.19 弱压:708.85 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标835.69 | 止损659.57 | 买入区686.98~715.02 | 信号:观望", + "new_action": "盈利持有 | 目标836.62 | 止损660.49 | 买入区687.94~716.02 | 信号:观望", + "reason": "技术面重评: 止损659.57→660.49 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.32 弱撑:695.05 弱压:710.71 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标836.62 | 止损660.49 | 买入区687.94~716.02 | 信号:观望", + "new_action": "盈利持有 | 目标837.13 | 止损663.33 | 买入区690.9~719.1 | 信号:观望", + "reason": "技术面重评: 止损660.49→663.33 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.83 弱撑:696.07 弱压:711.73 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标837.13 | 止损663.33 | 买入区690.9~719.1 | 信号:观望", + "new_action": "盈利持有 | 目标837.27 | 止损665.19 | 买入区692.83~721.11 | 信号:观望", + "reason": "技术面重评: 止损663.33→665.19 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.97 弱撑:696.36 弱压:712.02 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标837.27 | 止损665.19 | 买入区692.83~721.11 | 信号:观望", + "new_action": "盈利持有 | 目标835.34 | 止损658.63 | 买入区686.0~714.0 | 信号:观望", + "reason": "技术面重评: 止损665.19→658.63 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:566.04 弱撑:692.51 弱压:708.17 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标835.68 | 止损679.95 | 买入区686.96~715.0 | 信号:观望", + "new_action": "盈利持有 | 目标835.04 | 止损658.56 | 买入区685.93~713.93 | 信号:观望", + "reason": "技术面重评: 止损679.95→658.56 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:565.74 弱撑:691.91 弱压:707.57 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:05", + "old_action": "盈利持有 | 目标835.04 | 止损658.56 | 买入区685.93~713.93 | 信号:观望", + "new_action": "盈利持有 | 目标835.37 | 止损660.04 | 买入区687.47~715.53 | 信号:观望", + "reason": "技术面重评: 止损658.56→660.04 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:566.07 弱撑:692.56 弱压:708.22 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利持有 | 目标835.37 | 止损660.04 | 买入区687.47~715.53 | 信号:观望", + "new_action": "盈利持有 | 目标833.7 | 止损655.9 | 买入区683.16~711.04 | 信号:观望", + "reason": "技术面重评: 止损660.04→655.9 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:564.4 弱撑:689.22 弱压:704.88 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:09", + "old_action": "盈利持有 | 目标833.7 | 止损655.9 | 买入区683.16~711.04 | 信号:观望", + "new_action": "盈利持有 | 目标833.11 | 止损653.52 | 买入区680.68~708.46 | 信号:观望", + "reason": "技术面重评: 止损655.9→653.52 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:688.04 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "盈利持有 | 目标833.11 | 止损653.52 | 买入区680.68~708.46 | 信号:观望", + "new_action": "盈利持有 | 目标833.17 | 止损652.04 | 买入区679.14~706.86 | 信号:观望", + "reason": "技术面重评: 止损653.52→652.04 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.87 弱撑:688.17 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "盈利持有 | 目标833.17 | 止损652.04 | 买入区679.14~706.86 | 信号:观望", + "new_action": "盈利持有 | 目标833.61 | 止损667.95 | 买入区682.07~709.91 | 信号:观望", + "reason": "技术面重评: 止损652.04→667.95 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:564.31 弱撑:689.03 弱压:704.92 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:19", + "old_action": "盈利持有 | 目标833.61 | 止损667.95 | 买入区682.07~709.91 | 信号:观望", + "new_action": "盈利持有 | 目标834.83 | 止损670.14 | 买入区684.3~712.24 | 信号:观望", + "reason": "技术面重评: 止损667.95→670.14 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:565.53 弱撑:691.49 弱压:707.38 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标834.83 | 止损670.14 | 买入区684.3~712.24 | 信号:观望", + "new_action": "盈利持有 | 目标833.67 | 止损670.15 | 买入区684.31~712.25 | 信号:观望", + "reason": "技术面重评: 止损670.14→670.15 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:564.37 弱撑:689.17 弱压:705.06 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标833.67 | 止损670.15 | 买入区684.31~712.25 | 信号:观望", + "new_action": "盈利持有 | 目标830.57 | 止损662.37 | 买入区676.38~703.98 | 信号:观望", + "reason": "技术面重评: 止损670.15→662.37 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:682.97 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标830.57 | 止损662.37 | 买入区676.38~703.98 | 信号:观望", + "new_action": "盈利持有 | 目标828.94 | 止损660.76 | 买入区674.72~702.26 | 信号:观望", + "reason": "技术面重评: 止损662.37→660.76 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:679.71 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标828.94 | 止损660.76 | 买入区674.72~702.26 | 信号:观望", + "new_action": "盈利持有 | 目标829.02 | 止损647.14 | 买入区674.02~701.54 | 信号:观望", + "reason": "技术面重评: 止损660.76→647.14 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:679.86 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标829.02 | 止损647.14 | 买入区674.02~701.54 | 信号:观望", + "new_action": "盈利持有 | 目标830.87 | 止损652.04 | 买入区679.14~706.86 | 信号:观望", + "reason": "技术面重评: 止损647.14→652.04 | 形态:带下影阴线/neutral 量价:主动卖盘占优 强撑:563.84 弱撑:683.57 弱压:706.45 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标830.75 | 止损672.63 | 买入区679.56~707.3 | 信号:观望", + "new_action": "盈利持有 | 目标830.48 | 止损652.04 | 买入区679.14~706.86 | 信号:观望", + "reason": "技术面重评: 止损672.63→652.04 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:682.77 弱压:705.65 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标830.48 | 止损652.04 | 买入区679.14~706.86 | 信号:观望", + "new_action": "盈利持有 | 目标828.68 | 止损645.92 | 买入区672.77~700.23 | 信号:观望", + "reason": "技术面重评: 止损652.04→645.92 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:679.17 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标828.68 | 止损645.92 | 买入区672.77~700.23 | 信号:观望", + "new_action": "盈利持有 | 目标827.78 | 止损644.6 | 买入区671.39~698.79 | 信号:观望", + "reason": "技术面重评: 止损645.92→644.6 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:677.37 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标827.78 | 止损644.6 | 买入区671.39~698.79 | 信号:观望", + "new_action": "盈利持有 | 目标828.28 | 止损646.04 | 买入区672.89~700.35 | 信号:观望", + "reason": "技术面重评: 止损644.6→646.04 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:678.37 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标828.28 | 止损646.04 | 买入区672.89~700.35 | 信号:观望", + "new_action": "盈利持有 | 目标828.94 | 止损648.3 | 买入区675.24~702.8 | 信号:观望", + "reason": "技术面重评: 止损646.04→648.3 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:679.7 弱压:704.8 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标828.94 | 止损648.3 | 买入区675.24~702.8 | 信号:观望", + "new_action": "盈利持有 | 目标828.69 | 止损644.67 | 买入区671.46~698.86 | 信号:观望", + "reason": "技术面重评: 止损648.3→644.67 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:679.2 弱压:704.8 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:55", + "old_action": "盈利持有 | 目标828.69 | 止损644.67 | 买入区671.46~698.86 | 信号:观望", + "new_action": "盈利持有 | 目标828.59 | 止损647.06 | 买入区673.95~701.45 | 信号:观望", + "reason": "技术面重评: 止损644.67→647.06 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:678.99 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标828.59 | 止损647.06 | 买入区673.95~701.45 | 信号:观望", + "new_action": "盈利持有 | 目标828.61 | 止损647.3 | 买入区674.2~701.72 | 信号:观望", + "reason": "技术面重评: 止损647.06→647.3 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:679.04 弱压:704.8 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标829.78 | 止损670.77 | 买入区677.69~705.35 | 信号:观望", + "new_action": "盈利持有 | 目标829.89 | 止损648.82 | 买入区675.79~703.37 | 信号:观望", + "reason": "技术面重评: 止损670.77→648.82 | 形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:563.84 弱撑:681.6 弱压:705.48 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:07", + "old_action": "盈利持有 | 目标829.89 | 止损648.82 | 买入区675.79~703.37 | 信号:观望", + "new_action": "盈利持有 | 目标832.31 | 止损654.86 | 买入区682.07~709.91 | 信号:观望", + "reason": "技术面重评: 止损648.82→654.86 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:563.84 弱撑:686.44 弱压:710.32 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | 目标832.31 | 止损654.86 | 买入区682.07~709.91 | 信号:观望", + "new_action": "盈利持有 | 目标833.11 | 止损662.39 | 买入区689.92~718.08 | 信号:观望", + "reason": "技术面重评: 止损654.86→662.39 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:563.84 弱撑:688.04 弱压:711.92 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:13", + "old_action": "盈利持有 | 目标833.11 | 止损662.39 | 买入区689.92~718.08 | 信号:观望", + "new_action": "盈利持有 | 目标832.54 | 止损660.6 | 买入区688.05~716.13 | 信号:观望", + "reason": "技术面重评: 止损662.39→660.6 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:563.84 弱撑:686.91 弱压:710.79 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:17", + "old_action": "盈利持有 | 目标832.54 | 止损660.6 | 买入区688.05~716.13 | 信号:观望", + "new_action": "盈利持有 | 目标833.94 | 止损661.45 | 买入区688.94~717.06 | 信号:观望", + "reason": "技术面重评: 止损660.6→661.45 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:564.64 弱撑:689.71 弱压:713.59 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:19", + "old_action": "盈利持有 | 目标833.94 | 止损661.45 | 买入区688.94~717.06 | 信号:观望", + "new_action": "盈利持有 | 目标835.18 | 止损665.22 | 买入区692.86~721.14 | 信号:观望", + "reason": "技术面重评: 止损661.45→665.22 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.88 弱撑:692.17 弱压:716.05 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "盈利持有 | 目标835.18 | 止损665.22 | 买入区692.86~721.14 | 信号:观望", + "new_action": "盈利持有 | 目标835.2 | 止损665.21 | 买入区692.85~721.13 | 信号:观望", + "reason": "技术面重评: 止损665.22→665.21 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.9 弱撑:692.22 弱压:716.1 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "盈利持有 | 目标835.2 | 止损665.21 | 买入区692.85~721.13 | 信号:观望", + "new_action": "盈利持有 | 目标839.61 | 止损669.92 | 买入区697.76~726.24 | 信号:观望", + "reason": "技术面重评: 止损665.21→669.92 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:570.31 弱撑:694.92 弱压:724.92 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利持有 | 目标839.61 | 止损669.92 | 买入区697.76~726.24 | 信号:观望", + "new_action": "盈利持有 | 目标838.65 | 止损672.21 | 买入区700.4~728.98 | 信号:观望", + "reason": "技术面重评: 止损669.92→672.21 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:569.35 弱撑:693.0 弱压:723.0 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:27", + "old_action": "盈利持有 | 目标838.65 | 止损672.21 | 买入区700.4~728.98 | 信号:观望", + "new_action": "盈利持有 | 目标837.98 | 止损681.48 | 买入区695.88~724.28 | 信号:观望", + "reason": "技术面重评: 止损672.21→681.48 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:568.68 弱撑:691.67 弱压:721.67 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利持有 | 目标837.98 | 止损681.48 | 买入区695.88~724.28 | 信号:观望", + "new_action": "盈利持有 | 目标837.18 | 止损680.44 | 买入区694.82~723.18 | 信号:观望", + "reason": "技术面重评: 止损681.48→680.44 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.88 弱撑:690.07 弱压:720.07 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | 目标837.18 | 止损680.44 | 买入区694.82~723.18 | 信号:观望", + "new_action": "盈利持有 | 目标837.95 | 止损681.3 | 买入区695.7~724.1 | 信号:观望", + "reason": "技术面重评: 止损680.44→681.3 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:568.65 弱撑:691.6 弱压:721.6 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:33", + "old_action": "盈利持有 | 目标837.95 | 止损688.6 | 买入区695.7~724.1 | 信号:观望", + "new_action": "盈利持有 | 目标837.95 | 止损681.3 | 买入区695.7~724.1 | 信号:观望", + "reason": "技术面重评: 止损688.6→681.3 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:568.65 弱撑:691.6 弱压:721.6 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利持有 | 目标837.95 | 止损688.6 | 买入区695.7~724.1 | 信号:观望", + "new_action": "盈利持有 | 目标837.95 | 止损681.3 | 买入区695.7~724.1 | 信号:观望", + "reason": "技术面重评: 止损688.6→681.3 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:568.65 弱撑:691.6 弱压:721.6 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标837.95 | 止损688.6 | 买入区695.7~724.1 | 信号:观望", + "new_action": "盈利持有 | 目标835.97 | 止损680.35 | 买入区697.75~726.23 | 信号:观望", + "reason": "技术面重评: 止损688.6→680.35 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.67 弱撑:687.64 弱压:717.64 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标835.97 | 止损680.35 | 买入区697.75~726.23 | 信号:观望", + "new_action": "盈利持有 | 目标835.18 | 止损659.57 | 买入区686.98~715.02 | 信号:观望", + "reason": "技术面重评: 止损680.35→659.57 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.88 弱撑:686.07 弱压:716.07 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标835.18 | 止损659.57 | 买入区686.98~715.02 | 信号:观望", + "new_action": "盈利持有 | 目标833.98 | 止损658.62 | 买入区685.99~713.99 | 信号:观望", + "reason": "技术面重评: 止损659.57→658.62 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:564.68 弱撑:683.67 弱压:713.67 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标833.98 | 止损658.62 | 买入区685.99~713.99 | 信号:观望", + "new_action": "盈利持有 | 目标835.65 | 止损657.31 | 买入区684.63~712.57 | 信号:观望", + "reason": "技术面重评: 止损658.62→657.31 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.35 弱撑:687.0 弱压:717.0 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | 目标835.65 | 止损657.31 | 买入区684.63~712.57 | 信号:观望", + "new_action": "盈利持有 | 目标835.32 | 止损660.51 | 买入区687.96~716.04 | 信号:观望", + "reason": "技术面重评: 止损657.31→660.51 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.02 弱撑:686.33 弱压:716.33 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标835.32 | 止损660.51 | 买入区687.96~716.04 | 信号:观望", + "new_action": "盈利持有 | 目标837.25 | 止损664.22 | 买入区691.82~720.06 | 信号:观望", + "reason": "技术面重评: 止损660.51→664.22 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.95 弱撑:690.2 弱压:720.2 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标837.25 | 止损664.22 | 买入区691.82~720.06 | 信号:观望", + "new_action": "盈利持有 | 目标836.13 | 止损664.23 | 买入区691.83~720.07 | 信号:观望", + "reason": "技术面重评: 止损664.22→664.23 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.83 弱撑:687.96 弱压:717.96 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标836.13 | 止损664.23 | 买入区691.83~720.07 | 信号:观望", + "new_action": "盈利持有 | 目标835.65 | 止损661.73 | 买入区689.23~717.37 | 信号:观望", + "reason": "技术面重评: 止损664.23→661.73 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.35 弱撑:687.0 弱压:717.0 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:22", + "old_action": "盈利持有 | 目标835.65 | 止损661.73 | 买入区689.23~717.37 | 信号:观望", + "new_action": "盈利持有 | 目标835.5 | 止损659.57 | 买入区686.98~715.02 | 信号:观望", + "reason": "技术面重评: 止损661.73→659.57 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.2 弱撑:686.7 弱压:716.7 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标835.5 | 止损659.57 | 买入区686.98~715.02 | 信号:观望", + "new_action": "盈利持有 | 目标835.65 | 止损674.68 | 买入区688.94~717.06 | 信号:观望", + "reason": "技术面重评: 止损659.57→674.68 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.35 弱撑:687.0 弱压:717.0 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标835.65 | 止损674.68 | 买入区688.94~717.06 | 信号:观望", + "new_action": "盈利持有 | 目标835.32 | 止损673.72 | 买入区687.96~716.04 | 信号:观望", + "reason": "技术面重评: 止损674.68→673.72 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.02 弱撑:686.33 弱压:716.33 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标835.32 | 止损673.72 | 买入区687.96~716.04 | 信号:观望", + "new_action": "盈利持有 | 目标835.65 | 止损673.39 | 买入区687.62~715.68 | 信号:观望", + "reason": "技术面重评: 止损673.72→673.39 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.35 弱撑:686.99 弱压:716.99 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:35", + "old_action": "盈利持有 | 目标835.62 | 止损681.82 | 买入区688.85~716.97 | 信号:观望", + "new_action": "盈利持有 | 目标835.24 | 止损673.6 | 买入区687.84~715.92 | 信号:观望", + "reason": "技术面重评: 止损681.82→673.6 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.94 弱撑:686.19 弱压:716.19 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标835.24 | 止损673.6 | 买入区687.84~715.92 | 信号:观望", + "new_action": "盈利持有 | 目标836.08 | 止损675.93 | 买入区690.21~718.39 | 信号:观望", + "reason": "技术面重评: 止损673.6→675.93 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.78 弱撑:687.86 弱压:717.86 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标836.08 | 止损675.93 | 买入区690.21~718.39 | 信号:观望", + "new_action": "盈利持有 | 目标836.58 | 止损675.87 | 买入区690.16~718.32 | 信号:观望", + "reason": "技术面重评: 止损675.93→675.87 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.28 弱撑:688.87 弱压:718.87 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标836.58 | 止损675.87 | 买入区690.16~718.32 | 信号:观望", + "new_action": "盈利持有 | 目标836.58 | 止损677.46 | 买入区691.78~720.02 | 信号:观望", + "reason": "技术面重评: 止损675.87→677.46 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:567.28 弱撑:688.85 弱压:718.85 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:47", + "old_action": "盈利持有 | 目标836.58 | 止损677.46 | 买入区691.78~720.02 | 信号:观望", + "new_action": "盈利持有 | 目标835.72 | 止损676.13 | 买入区690.41~718.59 | 信号:观望", + "reason": "技术面重评: 止损677.46→676.13 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.42 弱撑:687.13 弱压:717.13 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 目标835.72 | 止损676.13 | 买入区690.41~718.59 | 信号:观望", + "new_action": "盈利持有 | 目标835.79 | 止损674.87 | 买入区689.14~717.26 | 信号:观望", + "reason": "技术面重评: 止损676.13→674.87 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.49 弱撑:687.29 弱压:717.29 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | 目标835.79 | 止损674.87 | 买入区689.14~717.26 | 信号:观望", + "new_action": "盈利持有 | 目标835.99 | 止损675.67 | 买入区689.95~718.11 | 信号:观望", + "reason": "技术面重评: 止损674.87→675.67 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.69 弱撑:687.69 弱压:717.69 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标835.99 | 止损675.67 | 买入区689.95~718.11 | 信号:观望", + "new_action": "盈利持有 | 目标834.32 | 止损671.32 | 买入区685.51~713.49 | 信号:观望", + "reason": "技术面重评: 止损675.67→671.32 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.02 弱撑:684.33 弱压:714.33 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标834.32 | 止损671.32 | 买入区685.51~713.49 | 信号:观望", + "new_action": "盈利持有 | 目标835.13 | 止损671.55 | 买入区685.74~713.72 | 信号:观望", + "reason": "技术面重评: 止损671.32→671.55 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.83 弱撑:685.95 弱压:715.95 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:04", + "old_action": "盈利持有 | 目标834.65 | 止损679.01 | 买入区686.01~714.01 | 信号:观望", + "new_action": "盈利持有 | 目标834.27 | 止损671.57 | 买入区685.75~713.75 | 信号:观望", + "reason": "技术面重评: 止损679.01→671.57 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:564.97 弱撑:684.24 弱压:714.24 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标834.27 | 止损671.57 | 买入区685.75~713.75 | 信号:观望", + "new_action": "盈利持有 | 目标834.16 | 止损669.27 | 买入区683.41~711.31 | 信号:观望", + "reason": "技术面重评: 止损671.57→669.27 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:564.86 弱撑:684.03 弱压:714.03 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标834.16 | 止损669.27 | 买入区683.41~711.31 | 信号:观望", + "new_action": "盈利持有 | 目标834.42 | 止损658.35 | 买入区685.71~713.69 | 信号:观望", + "reason": "技术面重评: 止损669.27→658.35 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.12 弱撑:684.53 弱压:714.53 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标834.42 | 止损658.35 | 买入区685.71~713.69 | 信号:观望", + "new_action": "盈利持有 | 目标834.55 | 止损658.34 | 买入区685.7~713.68 | 信号:观望", + "reason": "技术面重评: 止损658.35→658.34 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.25 弱撑:684.79 弱压:714.79 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | 目标834.55 | 止损658.34 | 买入区685.7~713.68 | 信号:观望", + "new_action": "盈利持有 | 目标834.62 | 止损658.15 | 买入区685.51~713.49 | 信号:观望", + "reason": "技术面重评: 止损658.34→658.15 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.32 弱撑:684.93 弱压:714.93 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标834.62 | 止损658.15 | 买入区685.51~713.49 | 信号:观望", + "new_action": "盈利持有 | 目标834.95 | 止损658.63 | 买入区686.0~714.0 | 信号:观望", + "reason": "技术面重评: 止损658.15→658.63 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.65 弱撑:685.59 弱压:715.59 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标834.95 | 止损658.63 | 买入区686.0~714.0 | 信号:观望", + "new_action": "盈利持有 | 目标835.31 | 止损660.5 | 买入区687.95~716.03 | 信号:观望", + "reason": "技术面重评: 止损658.63→660.5 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:566.01 弱撑:686.33 弱压:716.33 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利持有 | 目标835.31 | 止损660.5 | 买入区687.95~716.03 | 信号:观望", + "new_action": "盈利持有 | 目标834.65 | 止损658.65 | 买入区686.02~714.02 | 信号:观望", + "reason": "技术面重评: 止损660.5→658.65 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.35 弱撑:685.0 弱压:715.0 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标834.65 | 止损658.65 | 买入区686.02~714.02 | 信号:观望", + "new_action": "盈利持有 | 目标834.62 | 止损671.9 | 买入区686.1~714.1 | 信号:观望", + "reason": "技术面重评: 止损658.65→671.9 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.32 弱撑:684.93 弱压:714.93 强", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标834.31 | 止损678.01 | 买入区685.0~712.96 | 信号:观望", + "new_action": "盈利持有 | 目标833.65 | 止损667.96 | 买入区682.08~709.92 | 信号:观望", + "reason": "技术面重评: 止损678.01→667.96 | 形态:小阴线/bearish 量价:主动卖盘占优 强撑:564.35 弱撑:683.0 弱压:713.0 强压:833.", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标834.65 | 止损679.0 | 买入区686.0~714.0 | 信号:观望", + "new_action": "盈利持有 | 目标834.65 | 止损671.8 | 买入区686.0~714.0 | 信号:观望", + "reason": "技术面重评: 止损679.0→671.8 | 形态:锤子线/T字线/bullish 量价:主动卖盘占优 强撑:565.35 弱撑:685.0 弱压:715.0 强压:", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 683.66, - "entry_zone": "690.7~718.9", - "take_profit_zone": "0~831.78" - } + ] }, { "code": "688802", "name": "沐曦股份-U", - "price": 770.19, + "price": 770.52, "cost": 0, "shares": 0, "avg_price": 0, - "action": "盈利持有 | 目标882.43 | 止损747.08 | 买入区754.79~785.59", - "stop_loss": 747.08, - "entry_low": 754.79, - "entry_high": 785.59, - "tech_snapshot": "形态:带下影阳线/neutral 量价:数据不足 强撑:634.43 弱撑:737.86 弱压:790.76 强压:882.43", + "action": "盈利持有 | 目标892.55 | 止损739.48 | 买入区755.11~785.93", + "stop_loss": 739.48, + "entry_low": 755.11, + "entry_high": 785.93, + "tech_snapshot": "形态:长影星线/neutral 量价:数据不足 强撑:644.55 弱撑:750.29 弱压:788.77 强压:892.55", "timing_signal": "信号不充分", - "rr_ratio": 3.47, + "rr_ratio": 5.28, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "自选策略", "source": "auto", - "sector_context": "行业半导体大涨+3.8%，可适度积极 | 大盘仅13%个股上涨", - "stock_category": "中长线", - "position_advice": "正常配置", - "time_horizon": "数月~1年", + "sector_context": "行业半导体上涨+2.2%，正常 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 739.48, + "entry_zone": "755.11~785.93", + "take_profit_zone": "0~892.55" + }, "created_at": "2026-06-24 14:24", - "take_profit": 882.43, - "updated_reason": "技术面重评: 止损714.64→747.08 | 形态:带下影阳线/neutral 量价:数据不足 强撑:634.43 弱撑:737.86 弱压:790.76 强压:88", + "take_profit": 892.55, "changelog": [ { "date": "2026-06-24 14:24", @@ -4807,41 +20879,579 @@ "new_action": "盈利持有 | 目标882.43 | 止损747.08 | 买入区754.79~785.59", "reason": "技术面重评: 止损714.64→747.08 | 形态:带下影阳线/neutral 量价:数据不足 强撑:634.43 弱撑:737.86 弱压:790.76 强压:88", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利持有 | 目标882.43 | 止损747.08 | 买入区754.79~785.59", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损713.36 | 买入区750.74~781.38", + "reason": "技术面重评: 止损747.08→713.36 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损713.36 | 买入区750.74~781.38", + "new_action": "盈利持有 | ⚠️盈亏比不足1:1.5，不建议买入 | 目标参考0 | 止损715.9 | 买入区753.41~784.17", + "reason": "技术面重评: 止损713.36→715.9 | 形态:unknown/neutral 量价:数据不足 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利持有 | 目标889.25 | 止损739.14 | 买入区746.76~777.24 | 信号:关注", + "new_action": "盈利持有 | 目标885.37 | 止损715.07 | 买入区744.79~775.19 | 信号:关注", + "reason": "技术面重评: 止损739.14→715.07 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:637.37 弱撑:750.65 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利持有 | 目标885.37 | 止损715.07 | 买入区744.79~775.19 | 信号:关注", + "new_action": "盈利持有 | 目标885.39 | 止损712.26 | 买入区741.86~772.14 | 信号:关注", + "reason": "技术面重评: 止损715.07→712.26 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:637.39 弱撑:750.67 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:37", + "old_action": "盈利持有 | 目标885.39 | 止损712.26 | 买入区741.86~772.14 | 信号:关注", + "new_action": "盈利持有 | 目标885.37 | 止损712.73 | 买入区742.35~772.65 | 信号:关注", + "reason": "技术面重评: 止损712.26→712.73 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:637.37 弱撑:750.65 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利持有 | 目标885.37 | 止损712.73 | 买入区742.35~772.65 | 信号:关注", + "new_action": "盈利持有 | 目标888.03 | 止损718.85 | 买入区748.72~779.28 | 信号:买入", + "reason": "技术信号变化: 买入: 止损712.73→718.85 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:640.03 弱撑:755.97 弱压:773.07 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:41", + "old_action": "盈利持有 | 目标888.03 | 止损718.85 | 买入区748.72~779.28 | 信号:买入", + "new_action": "盈利持有 | 目标885.93 | 止损714.13 | 买入区743.81~774.17 | 信号:关注", + "reason": "技术信号变化: 关注: 止损718.85→714.13 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:637.93 弱撑:751.77 弱压:770.19 强压:8", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 09:44", + "old_action": "盈利持有 | 目标885.93 | 止损714.13 | 买入区743.81~774.17 | 信号:关注", + "new_action": "盈利持有 | 目标888.0 | 止损717.9 | 买入区747.73~778.25 | 信号:买入", + "reason": "技术信号变化: 买入: 止损714.13→717.9 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:640.0 弱撑:755.89 弱压:772.99 强压:8", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利持有 | 目标888.0 | 止损717.9 | 买入区747.73~778.25 | 信号:买入", + "new_action": "盈利持有 | 目标888.37 | 止损721.19 | 买入区751.15~781.81 | 信号:买入", + "reason": "技术面重评: 止损717.9→721.19 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:640.37 弱撑:756.63 弱压:773.73 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利持有 | 目标888.37 | 止损721.19 | 买入区751.15~781.81 | 信号:买入", + "new_action": "盈利持有 | 目标889.96 | 止损725.43 | 买入区755.58~786.42 | 信号:买入", + "reason": "技术面重评: 止损721.19→725.43 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:641.96 弱撑:759.83 弱压:776.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利持有 | 目标889.96 | 止损725.43 | 买入区755.58~786.42 | 信号:买入", + "new_action": "盈利持有 | 目标892.33 | 止损729.06 | 买入区759.36~790.36 | 信号:买入", + "reason": "技术面重评: 止损725.43→729.06 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:644.33 弱撑:760.66 弱压:781.66 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:52", + "old_action": "盈利持有 | 目标892.33 | 止损729.06 | 买入区759.36~790.36 | 信号:买入", + "new_action": "盈利持有 | 目标891.04 | 止损724.6 | 买入区754.71~785.51 | 信号:买入", + "reason": "技术面重评: 止损729.06→724.6 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:643.04 弱撑:758.07 弱压:779.07 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:54", + "old_action": "盈利持有 | 目标891.04 | 止损724.6 | 买入区754.71~785.51 | 信号:买入", + "new_action": "盈利持有 | 目标889.23 | 止损719.69 | 买入区749.6~780.2 | 信号:买入", + "reason": "技术面重评: 止损724.6→719.69 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:641.23 弱撑:754.47 弱压:775.47 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:02", + "old_action": "盈利持有 | 目标889.23 | 止损719.69 | 买入区749.6~780.2 | 信号:买入", + "new_action": "盈利持有 | 目标888.76 | 止损716.97 | 买入区746.76~777.24 | 信号:关注", + "reason": "技术信号变化: 关注: 止损719.69→716.97 | 形态:小阴线/bearish 量价:数据不足 强撑:640.76 弱撑:753.53 弱压:774.53 强压:888.", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:05", + "old_action": "盈利持有 | 目标888.76 | 止损716.97 | 买入区746.76~777.24 | 信号:关注", + "new_action": "盈利持有 | 目标887.96 | 止损721.15 | 买入区751.11~781.77 | 信号:关注", + "reason": "技术面重评: 止损716.97→721.15 | 形态:带上影阴线/bearish 量价:数据不足 强撑:639.96 弱撑:751.91 弱压:772.91 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利持有 | 目标887.96 | 止损721.15 | 买入区751.11~781.77 | 信号:关注", + "new_action": "盈利持有 | 目标888.07 | 止损714.95 | 买入区744.66~775.06 | 信号:关注", + "reason": "技术面重评: 止损721.15→714.95 | 形态:带上影阴线/bearish 量价:数据不足 强撑:640.07 弱撑:752.15 弱压:773.15 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:09", + "old_action": "盈利持有 | 目标888.07 | 止损714.95 | 买入区744.66~775.06 | 信号:关注", + "new_action": "盈利持有 | 目标886.67 | 止损712.79 | 买入区742.42~772.72 | 信号:关注", + "reason": "技术面重评: 止损714.95→712.79 | 形态:带上影阴线/bearish 量价:数据不足 强撑:638.67 弱撑:749.34 弱压:770.34 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "盈利持有 | 目标886.67 | 止损712.79 | 买入区742.42~772.72 | 信号:关注", + "new_action": "盈利持有 | 目标886.27 | 止损711.58 | 买入区741.15~771.41 | 信号:关注", + "reason": "技术面重评: 止损712.79→711.58 | 形态:带上影阴线/bearish 量价:数据不足 强撑:638.27 弱撑:748.53 弱压:770.19 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "盈利持有 | 目标886.27 | 止损711.58 | 买入区741.15~771.41 | 信号:关注", + "new_action": "盈利持有 | 目标887.76 | 止损727.47 | 买入区742.84~773.16 | 信号:关注", + "reason": "技术面重评: 止损711.58→727.47 | 形态:带上影阴线/bearish 量价:数据不足 强撑:639.76 弱撑:751.53 弱压:772.53 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:19", + "old_action": "盈利持有 | 目标887.76 | 止损727.47 | 买入区742.84~773.16 | 信号:关注", + "new_action": "盈利持有 | 目标888.0 | 止损731.91 | 买入区747.38~777.88 | 信号:关注", + "reason": "技术面重评: 止损727.47→731.91 | 形态:带上影阴线/bearish 量价:数据不足 强撑:640.0 弱撑:752.0 弱压:773.0 强压:888.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:21", + "old_action": "盈利持有 | 目标888.0 | 止损731.91 | 买入区747.38~777.88 | 信号:关注", + "new_action": "盈利持有 | 目标887.0 | 止损731.84 | 买入区747.31~777.81 | 信号:关注", + "reason": "技术面重评: 止损731.91→731.84 | 形态:带上影阴线/bearish 量价:数据不足 强撑:639.0 弱撑:750.0 弱压:771.0 强压:887.0", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利持有 | 目标887.0 | 止损731.84 | 买入区747.31~777.81 | 信号:关注", + "new_action": "盈利持有 | 目标885.93 | 止损724.59 | 买入区739.9~770.1 | 信号:关注", + "reason": "技术面重评: 止损731.84→724.59 | 形态:带上影阴线/bearish 量价:数据不足 强撑:637.93 弱撑:747.87 弱压:770.19 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利持有 | 目标885.93 | 止损724.59 | 买入区739.9~770.1 | 信号:关注", + "new_action": "盈利持有 | 目标883.34 | 止损719.79 | 买入区735.0~765.0 | 信号:关注", + "reason": "技术面重评: 止损724.59→719.79 | 形态:带上影阴线/bearish 量价:数据不足 强撑:635.34 弱撑:742.67 弱压:770.19 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利持有 | 目标883.34 | 止损719.79 | 买入区735.0~765.0 | 信号:关注", + "new_action": "盈利持有 | 目标881.6 | 止损704.43 | 买入区733.71~763.65 | 信号:关注", + "reason": "技术面重评: 止损719.79→704.43 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:633.6 弱撑:739.2 弱压:770.19 强压:881", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利持有 | 目标881.6 | 止损704.43 | 买入区733.71~763.65 | 信号:关注", + "new_action": "盈利持有 | 目标885.41 | 止损715.07 | 买入区744.79~775.19 | 信号:买入", + "reason": "技术信号变化: 买入: 止损704.43→715.07 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:637.41 弱撑:746.81 弱压:774.49 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利持有 | 目标885.41 | 止损715.07 | 买入区744.79~775.19 | 信号:买入", + "new_action": "盈利持有 | 目标885.44 | 止损715.08 | 买入区744.8~775.2 | 信号:买入", + "reason": "技术面重评: 止损715.07→715.08 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:637.44 弱撑:746.88 弱压:774.56 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利持有 | 目标885.44 | 止损715.08 | 买入区744.8~775.2 | 信号:买入", + "new_action": "盈利持有 | 目标883.51 | 止损705.67 | 买入区734.99~764.99 | 信号:关注", + "reason": "技术信号变化: 关注: 止损715.08→705.67 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:635.51 弱撑:743.01 弱压:770.69 强压:8", + "trigger": "技术信号变化: 关注" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利持有 | 目标883.51 | 止损705.67 | 买入区734.99~764.99 | 信号:关注", + "new_action": "盈利持有 | 目标881.8 | 止损704.74 | 买入区734.03~763.99 | 信号:关注", + "reason": "技术面重评: 止损705.67→704.74 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:633.8 弱撑:739.6 弱压:770.19 强压:881", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利持有 | 目标881.8 | 止损704.74 | 买入区734.03~763.99 | 信号:关注", + "new_action": "盈利持有 | 目标882.75 | 止损705.09 | 买入区734.39~764.37 | 信号:关注", + "reason": "技术面重评: 止损704.74→705.09 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:634.75 弱撑:741.51 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利持有 | 目标882.75 | 止损705.09 | 买入区734.39~764.37 | 信号:关注", + "new_action": "盈利持有 | 目标882.77 | 止损707.56 | 买入区736.96~767.04 | 信号:关注", + "reason": "技术面重评: 止损705.09→707.56 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:634.77 弱撑:741.55 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利持有 | 目标882.77 | 止损707.56 | 买入区736.96~767.04 | 信号:关注", + "new_action": "盈利持有 | 目标882.28 | 止损705.77 | 买入区735.1~765.1 | 信号:关注", + "reason": "技术面重评: 止损707.56→705.77 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:634.28 弱撑:740.55 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:55", + "old_action": "盈利持有 | 目标882.28 | 止损705.77 | 买入区735.1~765.1 | 信号:关注", + "new_action": "盈利持有 | 目标882.49 | 止损706.64 | 买入区736.0~766.04 | 信号:关注", + "reason": "技术面重评: 止损705.77→706.64 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:634.49 弱撑:740.99 弱压:770.19 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利持有 | 目标882.49 | 止损706.64 | 买入区736.0~766.04 | 信号:关注", + "new_action": "盈利持有 | 目标882.45 | 止损707.88 | 买入区737.29~767.39 | 信号:关注", + "reason": "技术面重评: 止损706.64→707.88 | 形态:光头光脚阴线/bearish 量价:数据不足 强撑:634.45 弱撑:740.9 弱压:770.19 强压:88", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:04", + "old_action": "盈利持有 | 目标882.45 | 止损707.88 | 买入区737.29~767.39 | 信号:关注", + "new_action": "盈利持有 | 目标884.66 | 止损712.83 | 买入区742.46~772.76 | 信号:关注", + "reason": "技术面重评: 止损707.88→712.83 | 形态:带下影阴线/neutral 量价:数据不足 强撑:636.66 弱撑:745.32 弱压:773.0 强压:884", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:07", + "old_action": "盈利持有 | 目标884.66 | 止损712.83 | 买入区742.46~772.76 | 信号:关注", + "new_action": "盈利持有 | 目标888.33 | 止损718.84 | 买入区748.71~779.27 | 信号:买入", + "reason": "技术信号变化: 买入: 止损712.83→718.84 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:640.33 弱撑:752.67 弱压:780.35 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 11:11", + "old_action": "盈利持有 | 目标888.33 | 止损718.84 | 买入区748.71~779.27 | 信号:买入", + "new_action": "盈利持有 | 目标895.67 | 止损733.83 | 买入区764.94~796.16 | 信号:买入", + "reason": "技术面重评: 止损718.84→733.83 | 形态:带下影阳线/bullish 量价:数据不足 强撑:647.67 弱撑:756.53 弱压:795.01 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:13", + "old_action": "盈利持有 | 目标895.67 | 止损733.83 | 买入区764.94~796.16 | 信号:买入", + "new_action": "盈利持有 | 目标895.57 | 止损733.52 | 买入区764.01~795.19 | 信号:买入", + "reason": "技术面重评: 止损733.83→733.52 | 形态:带下影阳线/bullish 量价:数据不足 强撑:647.57 弱撑:756.35 弱压:794.83 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:17", + "old_action": "盈利持有 | 目标895.57 | 止损733.52 | 买入区764.01~795.19 | 信号:买入", + "new_action": "盈利持有 | 目标894.44 | 止损731.46 | 买入区763.52~794.68 | 信号:买入", + "reason": "技术面重评: 止损733.52→731.46 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.44 弱撑:754.08 弱压:792.56 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:19", + "old_action": "盈利持有 | 目标894.44 | 止损731.46 | 买入区763.52~794.68 | 信号:买入", + "new_action": "盈利持有 | 目标894.91 | 止损731.84 | 买入区762.24~793.36 | 信号:买入", + "reason": "技术面重评: 止损731.46→731.84 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.91 弱撑:755.01 弱压:793.49 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:21", + "old_action": "盈利持有 | 目标894.91 | 止损731.84 | 买入区762.24~793.36 | 信号:买入", + "new_action": "盈利持有 | 目标895.57 | 止损732.97 | 买入区763.43~794.59 | 信号:买入", + "reason": "技术面重评: 止损731.84→732.97 | 形态:带下影阳线/bullish 量价:数据不足 强撑:647.57 弱撑:756.33 弱压:794.81 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:23", + "old_action": "盈利持有 | 目标895.57 | 止损732.97 | 买入区763.43~794.59 | 信号:买入", + "new_action": "盈利持有 | 目标897.38 | 止损736.72 | 买入区767.34~798.66 | 信号:买入", + "reason": "技术面重评: 止损732.97→736.72 | 形态:带下影阳线/bullish 量价:数据不足 强撑:649.38 弱撑:759.96 弱压:798.44 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:25", + "old_action": "盈利持有 | 目标897.38 | 止损736.72 | 买入区767.34~798.66 | 信号:买入", + "new_action": "盈利持有 | 目标897.33 | 止损737.07 | 买入区768.56~799.94 | 信号:买入", + "reason": "技术面重评: 止损736.72→737.07 | 形态:带下影阳线/bullish 量价:数据不足 强撑:649.33 弱撑:759.87 弱压:798.35 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:27", + "old_action": "盈利持有 | 目标897.33 | 止损737.07 | 买入区768.56~799.94 | 信号:买入", + "new_action": "盈利持有 | 目标897.04 | 止损751.23 | 买入区768.45~799.81 | 信号:买入", + "reason": "技术面重评: 止损737.07→751.23 | 形态:带下影阳线/bullish 量价:数据不足 强撑:649.04 弱撑:759.28 弱压:797.76 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:29", + "old_action": "盈利持有 | 目标897.04 | 止损751.23 | 买入区768.45~799.81 | 信号:买入", + "new_action": "盈利持有 | 目标896.21 | 止损749.59 | 买入区766.36~797.64 | 信号:买入", + "reason": "技术面重评: 止损751.23→749.59 | 形态:带下影阳线/bullish 量价:数据不足 强撑:648.21 弱撑:757.62 弱压:796.1 强压:896", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:31", + "old_action": "盈利持有 | 目标896.21 | 止损749.59 | 买入区766.36~797.64 | 信号:买入", + "new_action": "盈利持有 | 目标896.21 | 止损749.58 | 买入区765.87~797.13 | 信号:买入", + "reason": "技术面重评: 止损749.59→749.58 | 形态:带下影阳线/bullish 量价:数据不足 强撑:648.21 弱撑:757.61 弱压:796.09 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:01", + "old_action": "盈利持有 | 目标896.21 | 止损749.58 | 买入区765.87~797.13 | 信号:买入", + "new_action": "盈利持有 | 目标895.57 | 止损748.31 | 买入区768.17~799.53 | 信号:买入", + "reason": "技术面重评: 止损749.58→748.31 | 形态:带下影阳线/bullish 量价:数据不足 强撑:647.57 弱撑:756.33 弱压:794.81 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利持有 | 目标895.57 | 止损748.31 | 买入区768.17~799.53 | 信号:买入", + "new_action": "盈利持有 | 目标894.06 | 止损729.3 | 买入区759.61~790.61 | 信号:买入", + "reason": "技术面重评: 止损748.31→729.3 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.06 弱撑:753.31 弱压:791.79 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:05", + "old_action": "盈利持有 | 目标894.06 | 止损729.3 | 买入区759.61~790.61 | 信号:买入", + "new_action": "盈利持有 | 目标893.53 | 止损729.2 | 买入区759.5~790.5 | 信号:买入", + "reason": "技术面重评: 止损729.3→729.2 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:645.53 弱撑:752.27 弱压:790.75 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:07", + "old_action": "盈利持有 | 目标893.53 | 止损729.2 | 买入区759.5~790.5 | 信号:买入", + "new_action": "盈利持有 | 目标894.67 | 止损729.09 | 买入区759.39~790.39 | 信号:买入", + "reason": "技术面重评: 止损729.2→729.09 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.67 弱撑:754.54 弱压:793.02 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:09", + "old_action": "盈利持有 | 目标894.67 | 止损729.09 | 买入区759.39~790.39 | 信号:买入", + "new_action": "盈利持有 | 目标896.7 | 止损731.77 | 买入区762.18~793.28 | 信号:买入", + "reason": "技术面重评: 止损729.09→731.77 | 形态:带下影阳线/bullish 量价:数据不足 强撑:648.7 弱撑:758.61 弱压:797.09 强压:896", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:11", + "old_action": "盈利持有 | 目标896.7 | 止损731.77 | 买入区762.18~793.28 | 信号:买入", + "new_action": "盈利持有 | 目标895.74 | 止损732.87 | 买入区763.33~794.49 | 信号:买入", + "reason": "技术面重评: 止损731.77→732.87 | 形态:带下影阳线/bullish 量价:数据不足 强撑:647.74 弱撑:756.68 弱压:795.16 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:17", + "old_action": "盈利持有 | 目标895.74 | 止损732.87 | 买入区763.33~794.49 | 信号:买入", + "new_action": "盈利持有 | 目标895.04 | 止损732.62 | 买入区764.91~796.13 | 信号:买入", + "reason": "技术面重评: 止损732.87→732.62 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.04 弱撑:755.28 弱压:793.76 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:19", + "old_action": "盈利持有 | 目标895.04 | 止损732.62 | 买入区764.91~796.13 | 信号:买入", + "new_action": "盈利持有 | 目标896.04 | 止损731.08 | 买入区761.46~792.54 | 信号:买入", + "reason": "技术面重评: 止损732.62→731.08 | 形态:带下影阳线/bullish 量价:数据不足 强撑:648.04 弱撑:757.28 弱压:795.76 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:22", + "old_action": "盈利持有 | 目标896.04 | 止损731.08 | 买入区761.46~792.54 | 信号:买入", + "new_action": "盈利持有 | 目标894.72 | 止损731.9 | 买入区762.32~793.44 | 信号:买入", + "reason": "技术面重评: 止损731.08→731.9 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.72 弱撑:754.65 弱压:793.13 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:25", + "old_action": "盈利持有 | 目标894.72 | 止损731.9 | 买入区762.32~793.44 | 信号:买入", + "new_action": "盈利持有 | 目标894.13 | 止损743.8 | 买入区759.52~790.52 | 信号:买入", + "reason": "技术面重评: 止损731.9→743.8 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.13 弱撑:753.45 弱压:791.93 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:29", + "old_action": "盈利持有 | 目标894.13 | 止损743.8 | 买入区759.52~790.52 | 信号:买入", + "new_action": "盈利持有 | 目标895.3 | 止损744.41 | 买入区760.15~791.17 | 信号:买入", + "reason": "技术面重评: 止损743.8→744.41 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.3 弱撑:755.8 弱压:794.28 强压:89", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:31", + "old_action": "盈利持有 | 目标895.3 | 止损744.41 | 买入区760.15~791.17 | 信号:买入", + "new_action": "盈利持有 | 目标895.27 | 止损747.32 | 买入区763.12~794.26 | 信号:买入", + "reason": "技术面重评: 止损744.41→747.32 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.27 弱撑:755.75 弱压:794.23 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:35", + "old_action": "盈利持有 | 目标895.29 | 止损755.4 | 买入区763.18~794.34 | 信号:买入", + "new_action": "盈利持有 | 目标894.46 | 止损745.07 | 买入区760.81~791.87 | 信号:买入", + "reason": "技术面重评: 止损755.4→745.07 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.46 弱撑:754.11 弱压:792.59 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:38", + "old_action": "盈利持有 | 目标894.46 | 止损745.07 | 买入区760.81~791.87 | 信号:买入", + "new_action": "盈利持有 | 目标894.42 | 止损745.3 | 买入区761.05~792.11 | 信号:买入", + "reason": "技术面重评: 止损745.07→745.3 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.42 弱撑:754.05 弱压:792.53 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:40", + "old_action": "盈利持有 | 目标894.42 | 止损745.3 | 买入区761.05~792.11 | 信号:买入", + "new_action": "盈利持有 | 目标894.63 | 止损746.46 | 买入区763.01~794.15 | 信号:买入", + "reason": "技术面重评: 止损745.3→746.46 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.63 弱撑:754.46 弱压:792.94 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:41", + "old_action": "盈利持有 | 目标894.63 | 止损746.46 | 买入区763.01~794.15 | 信号:买入", + "new_action": "盈利持有 | 目标895.23 | 止损745.49 | 买入区761.24~792.32 | 信号:买入", + "reason": "技术面重评: 止损746.46→745.49 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.23 弱撑:755.67 弱压:794.15 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:47", + "old_action": "盈利持有 | 目标895.23 | 止损745.49 | 买入区761.24~792.32 | 信号:买入", + "new_action": "盈利持有 | 目标895.26 | 止损747.71 | 买入区764.89~796.11 | 信号:买入", + "reason": "技术面重评: 止损745.49→747.71 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.26 弱撑:755.72 弱压:794.2 强压:8", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利持有 | 目标895.26 | 止损747.71 | 买入区764.89~796.11 | 信号:买入", + "new_action": "盈利持有 | 目标895.21 | 止损747.14 | 买入区762.93~794.07 | 信号:买入", + "reason": "技术面重评: 止损747.71→747.14 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.21 弱撑:755.61 弱压:794.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利持有 | 目标895.21 | 止损747.14 | 买入区762.93~794.07 | 信号:买入", + "new_action": "盈利持有 | 目标895.14 | 止损746.56 | 买入区762.34~793.46 | 信号:买入", + "reason": "技术面重评: 止损747.14→746.56 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:647.14 弱撑:755.48 弱压:793.96 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利持有 | 目标895.14 | 止损746.56 | 买入区762.34~793.46 | 信号:买入", + "new_action": "盈利持有 | 目标893.44 | 止损743.78 | 买入区759.5~790.5 | 信号:买入", + "reason": "技术面重评: 止损746.56→743.78 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:645.44 弱撑:752.08 弱压:790.56 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利持有 | 目标893.44 | 止损743.78 | 买入区759.5~790.5 | 信号:买入", + "new_action": "盈利持有 | 目标892.72 | 止损741.86 | 买入区757.54~788.46", + "reason": "技术信号变化: 信号不充分: 止损743.78→741.86 | 形态:长影星线/neutral 量价:数据不足 强撑:644.72 弱撑:750.64 弱压:789.12 强压:892", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:04", + "old_action": "盈利持有 | 目标893.04 | 止损748.84 | 买入区756.56~787.44 | 信号:买入", + "new_action": "盈利持有 | 目标893.04 | 止损740.98 | 买入区756.64~787.52 | 信号:买入", + "reason": "技术面重评: 止损748.84→740.98 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:645.04 弱撑:751.28 弱压:789.76 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利持有 | 目标893.04 | 止损740.98 | 买入区756.64~787.52 | 信号:买入", + "new_action": "盈利持有 | 目标892.72 | 止损740.1 | 买入区755.75~786.59", + "reason": "技术信号变化: 信号不充分: 止损740.98→740.1 | 形态:长影星线/neutral 量价:数据不足 强撑:644.72 弱撑:750.64 弱压:789.12 强压:892", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利持有 | 目标892.72 | 止损740.1 | 买入区755.75~786.59", + "new_action": "盈利持有 | 目标892.76 | 止损724.7 | 买入区754.82~785.62", + "reason": "技术面重评: 止损740.1→724.7 | 形态:长影星线/neutral 量价:数据不足 强撑:644.76 弱撑:750.73 弱压:789.21 强压:892", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利持有 | 目标892.76 | 止损724.7 | 买入区754.82~785.62", + "new_action": "盈利持有 | 目标892.46 | 止损724.71 | 买入区754.83~785.63", + "reason": "技术面重评: 止损724.7→724.71 | 形态:长影星线/neutral 量价:数据不足 强撑:644.46 弱撑:750.13 弱压:788.61 强压:892", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利持有 | 目标892.46 | 止损724.71 | 买入区754.83~785.63", + "new_action": "盈利持有 | 目标892.68 | 止损726.37 | 买入区756.56~787.44", + "reason": "技术面重评: 止损724.71→726.37 | 形态:长影星线/neutral 量价:数据不足 强撑:644.68 弱撑:750.57 弱压:789.05 强压:892", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利持有 | 目标892.68 | 止损726.37 | 买入区756.56~787.44", + "new_action": "盈利持有 | 目标894.04 | 止损728.44 | 买入区758.72~789.68 | 信号:买入", + "reason": "技术信号变化: 买入: 止损726.37→728.44 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.04 弱撑:753.28 弱压:791.76 强压:", + "trigger": "技术信号变化: 买入" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利持有 | 目标894.04 | 止损728.44 | 买入区758.72~789.68 | 信号:买入", + "new_action": "盈利持有 | 目标893.71 | 止损729.64 | 买入区759.96~790.98 | 信号:买入", + "reason": "技术面重评: 止损728.44→729.64 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:645.71 弱撑:752.63 弱压:791.11 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利持有 | 目标893.71 | 止损729.64 | 买入区759.96~790.98 | 信号:买入", + "new_action": "盈利持有 | 目标893.71 | 止损728.26 | 买入区758.52~789.48 | 信号:买入", + "reason": "技术面重评: 止损729.64→728.26 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:645.71 弱撑:752.61 弱压:791.09 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利持有 | 目标893.71 | 止损728.26 | 买入区758.52~789.48 | 信号:买入", + "new_action": "盈利持有 | 目标894.03 | 止损743.78 | 买入区759.5~790.5 | 信号:买入", + "reason": "技术面重评: 止损728.26→743.78 | 形态:锤子线/T字线/bullish 量价:数据不足 强撑:646.03 弱撑:753.27 弱压:791.75 强压:", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利持有 | 目标893.51 | 止损750.21 | 买入区757.94~788.88 | 信号:买入", + "new_action": "盈利持有 | 目标892.59 | 止损739.27 | 买入区754.89~785.71", + "reason": "技术信号变化: 信号不充分: 止损750.21→739.27 | 形态:长影星线/neutral 量价:数据不足 强撑:644.59 弱撑:750.38 弱压:788.86 强压:892", + "trigger": "技术信号变化: 信号不充分" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利持有 | 目标892.55 | 止损747.4 | 买入区755.11~785.93", + "new_action": "盈利持有 | 目标892.55 | 止损739.48 | 买入区755.11~785.93", + "reason": "技术面重评: 止损747.4→739.48 | 形态:长影星线/neutral 量价:数据不足 强撑:644.55 弱撑:750.29 弱压:788.77 强压:892", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 747.08, - "entry_zone": "754.79~785.59", - "take_profit_zone": "0~882.43" - } + ] }, { "code": "688981", "name": "中芯国际", - "price": 151.53, + "price": 156.86, "cost": 126.07, "shares": 300, "avg_price": 0, - "action": "盈利良好 | 止损146.61 | 目标177.77 | 买入区141.7~148.78 | 信号:持有", - "stop_loss": 146.61, - "entry_low": 141.7, - "entry_high": 148.78, - "tech_snapshot": "形态:带上影阳线/neutral 量价:买卖均衡 强撑:117.75 弱撑:141.7 弱压:158.15 强压:170.04", + "action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "stop_loss": 149.92, + "entry_low": 151.53, + "entry_high": 159.11, + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:160.01 强压:181.84", "timing_signal": "持有", - "rr_ratio": 2.44, + "rr_ratio": 4.69, "status": "updated", "note": "", - "timestamp": "2026-06-24 16:45", - "updated_at": "2026-06-24 16:45", + "timestamp": "2026-06-25 16:19", + "updated_at": "2026-06-25 16:19", "type": "持仓策略", "source": "auto", - "sector_context": "行业半导体大涨+3.8%，可适度积极 | 大盘仅13%个股上涨", - "stock_category": "短炒", - "position_advice": "小仓快进快出", - "time_horizon": "数日~2周", + "sector_context": "行业半导体上涨+2.2%，正常 | 大盘仅11%个股上涨", + "stock_category": "中短线", + "position_advice": "中等仓位", + "time_horizon": "2~6周", + "trigger": { + "stop_loss": 149.92, + "entry_zone": "151.53~159.11", + "take_profit_zone": "0~187.3" + }, "created_at": "2026-06-18 23:02", - "take_profit": 177.77, - "updated_reason": "技术面重评: 止损139.64→146.61, 止盈172.59→177.77 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:117.75 弱撑:141.7 弱压:158.15 强压:170", + "take_profit": 187.3, "changelog": [ { "date": "2026-06-18 23:02", @@ -4975,15 +21585,346 @@ "new_action": "盈利良好 | 止损146.61 | 目标177.77 | 买入区141.7~148.78 | 信号:持有", "reason": "技术面重评: 止损139.64→146.61, 止盈172.59→177.77 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:117.75 弱撑:141.7 弱压:158.15 强压:170", "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:17", + "old_action": "盈利良好 | 止损146.61 | 目标177.77 | 买入区141.7~148.78 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损140.99 | 目标0 | 买入区137.7~160.65 | 信号:持有", + "reason": "技术面重评: 止损146.61→140.99 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:19", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损140.99 | 目标0 | 买入区137.7~160.65 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损141.91 | 目标0 | 买入区138.6~161.7 | 信号:持有", + "reason": "技术面重评: 止损140.99→141.91 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:21", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损141.91 | 目标0 | 买入区138.6~161.7 | 信号:持有", + "new_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损142.72 | 目标0 | 买入区139.38~162.61 | 信号:持有", + "reason": "技术面重评: 止损141.91→142.72 | 形态:unknown/neutral 量价:买卖均衡 强撑:None 弱撑:None 弱压:None 强压:None", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:33", + "old_action": "盈利良好 | ⚠️盈亏比极低，关注 | 止损142.72 | 目标0 | 买入区139.38~162.61 | 信号:持有", + "new_action": "盈利良好 | 止损142.69 | 目标184.57 | 买入区150.65~158.18 | 信号:持有", + "reason": "技术面重评: 止损142.72→142.69 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:121.22 弱撑:150.65 弱压:153.41 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:35", + "old_action": "盈利良好 | 止损142.69 | 目标184.57 | 买入区150.65~158.18 | 信号:持有", + "new_action": "盈利良好 | 止损143.02 | 目标184.57 | 买入区151.43~159.0 | 信号:持有", + "reason": "技术面重评: 止损142.69→143.02 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.43 弱压:154.73 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:37", + "old_action": "盈利良好 | 止损143.02 | 目标184.57 | 买入区151.43~159.0 | 信号:持有", + "new_action": "盈利良好 | 止损144.8 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损143.02→144.8 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.36 弱撑:151.53 弱压:155.67 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:39", + "old_action": "盈利良好 | 止损144.8 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.19 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损144.8→146.19 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:122.09 弱撑:151.53 弱压:157.13 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:41", + "old_action": "盈利良好 | 止损146.19 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损145.09 | 目标184.57 | 买入区151.21~158.77 | 信号:持有", + "reason": "技术面重评: 止损146.19→145.09 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.63 弱撑:151.21 弱压:156.21 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:44", + "old_action": "盈利良好 | 止损145.09 | 目标184.57 | 买入区151.21~158.77 | 信号:持有", + "new_action": "盈利良好 | 止损145.35 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损145.09→145.35 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.97 弱撑:151.53 弱压:156.89 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:47", + "old_action": "盈利良好 | 止损145.35 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损145.64 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损145.35→145.64 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:122.01 弱撑:151.53 弱压:156.98 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:49", + "old_action": "盈利良好 | 止损145.64 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.29 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损145.64→146.29 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:122.35 弱撑:151.53 弱压:157.66 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 09:51", + "old_action": "盈利良好 | 止损146.29 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.98 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.29→146.98 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:122.24 弱撑:151.53 弱压:158.69 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:07", + "old_action": "盈利良好 | 止损146.98 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.76 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.98→146.76 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.61 弱撑:151.53 弱压:158.99 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:09", + "old_action": "盈利良好 | 止损146.76 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.6 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.76→146.6 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.32 弱撑:151.53 弱压:158.4 强压:181", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:11", + "old_action": "盈利良好 | 止损146.6 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.48 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.6→146.48 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.51 弱撑:151.53 弱压:158.77 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:17", + "old_action": "盈利良好 | 止损146.48 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.92 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.48→149.92 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.97 弱撑:151.53 弱压:159.71 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:23", + "old_action": "盈利良好 | 止损149.92 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.3 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.92→149.3 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.26 弱撑:151.53 弱压:158.78 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:25", + "old_action": "盈利良好 | 止损149.3 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.04 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.3→149.04 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:158.63 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:27", + "old_action": "盈利良好 | 止损149.04 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损145.44 | 目标184.57 | 买入区151.45~159.02 | 信号:持有", + "reason": "技术面重评: 止损149.04→145.44 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.45 弱压:158.45 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:31", + "old_action": "盈利良好 | 止损145.44 | 目标184.57 | 买入区151.45~159.02 | 信号:持有", + "new_action": "盈利良好 | 止损145.91 | 目标184.57 | 买入区151.24~158.8 | 信号:持有", + "reason": "技术面重评: 止损145.44→145.91 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.24 弱压:158.24 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:37", + "old_action": "盈利良好 | 止损145.91 | 目标184.57 | 买入区151.24~158.8 | 信号:持有", + "new_action": "盈利良好 | 止损146.78 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损145.91→146.78 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.31 弱撑:151.53 弱压:158.87 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:41", + "old_action": "盈利良好 | 止损146.78 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损144.72 | 目标184.57 | 买入区150.49~158.01 | 信号:持有", + "reason": "技术面重评: 止损146.78→144.72 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:121.22 弱撑:150.49 弱压:157.49 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:43", + "old_action": "盈利良好 | 止损144.72 | 目标184.57 | 买入区150.49~158.01 | 信号:持有", + "new_action": "盈利良好 | 止损144.28 | 目标184.57 | 买入区150.58~158.11 | 信号:持有", + "reason": "技术面重评: 止损144.72→144.28 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:121.22 弱撑:150.58 弱压:157.58 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:45", + "old_action": "盈利良好 | 止损144.28 | 目标184.57 | 买入区150.58~158.11 | 信号:持有", + "new_action": "盈利良好 | 止损144.78 | 目标184.57 | 买入区150.53~158.06 | 信号:持有", + "reason": "技术面重评: 止损144.28→144.78 | 形态:倒T线/射击之星/bearish 量价:买卖均衡 强撑:121.22 弱撑:150.53 弱压:157.53 强压", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:49", + "old_action": "盈利良好 | 止损144.78 | 目标184.57 | 买入区150.53~158.06 | 信号:持有", + "new_action": "盈利良好 | 止损145.76 | 目标184.57 | 买入区151.17~158.73 | 信号:持有", + "reason": "技术面重评: 止损144.78→145.76 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.17 弱压:158.17 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:52", + "old_action": "盈利良好 | 止损145.76 | 目标184.57 | 买入区151.17~158.73 | 信号:持有", + "new_action": "盈利良好 | 止损145.47 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损145.76→145.47 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:158.7 强压:181", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:55", + "old_action": "盈利良好 | 止损145.47 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.28 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损145.47→146.28 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.37 弱撑:151.53 弱压:158.99 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 10:56", + "old_action": "盈利良好 | 止损146.28 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.98 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.28→146.98 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.79 弱撑:151.53 弱压:161.09 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 11:27", + "old_action": "盈利良好 | 止损146.98 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.92 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.98→149.92 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.82 弱撑:151.53 弱压:161.21 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 12:07", + "old_action": "盈利良好 | 止损149.92 | 目标184.57 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止盈184.57→187.3 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.64 弱撑:151.53 弱压:160.87 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:03", + "old_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.98 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.92→146.98 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.42 弱撑:151.53 弱压:160.42 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:26", + "old_action": "盈利良好 | 止损146.98 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.98→149.92 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.73 强压:1", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:47", + "old_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.63 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.92→149.63 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.51 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:49", + "old_action": "盈利良好 | 止损149.63 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.63→149.92 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.61 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:53", + "old_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.73 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.92→149.73 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.38 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:57", + "old_action": "盈利良好 | 止损149.73 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损148.8 | 目标187.3 | 买入区151.05~158.6 | 信号:持有", + "reason": "技术面重评: 止损149.73→148.8 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.05 弱压:158.71 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 13:59", + "old_action": "盈利良好 | 止损148.8 | 目标187.3 | 买入区151.05~158.6 | 信号:持有", + "new_action": "盈利良好 | 止损148.6 | 目标187.3 | 买入区150.99~158.54 | 信号:持有", + "reason": "技术面重评: 止损148.8→148.6 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:150.99 弱压:158.65 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:04", + "old_action": "盈利良好 | 止损148.6 | 目标187.3 | 买入区150.99~158.54 | 信号:持有", + "new_action": "盈利良好 | 止损148.66 | 目标187.3 | 买入区151.11~158.67 | 信号:持有", + "reason": "技术面重评: 止损148.6→148.66 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.11 弱压:158.77 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:05", + "old_action": "盈利良好 | 止损148.66 | 目标187.3 | 买入区151.11~158.67 | 信号:持有", + "new_action": "盈利良好 | 止损148.98 | 目标187.3 | 买入区151.33~158.9 | 信号:持有", + "reason": "技术面重评: 止损148.66→148.98 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.33 弱压:158.99 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:07", + "old_action": "盈利良好 | 止损148.98 | 目标187.3 | 买入区151.33~158.9 | 信号:持有", + "new_action": "盈利良好 | 止损146.43 | 目标187.3 | 买入区151.45~159.02 | 信号:持有", + "reason": "技术面重评: 止损148.98→146.43 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.45 弱压:159.11 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:08", + "old_action": "盈利良好 | 止损146.43 | 目标187.3 | 买入区151.45~159.02 | 信号:持有", + "new_action": "盈利良好 | 止损146.25 | 目标187.3 | 买入区151.5~159.08 | 信号:持有", + "reason": "技术面重评: 止损146.43→146.25 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.5 弱压:159.16 强压:181", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:10", + "old_action": "盈利良好 | 止损146.25 | 目标187.3 | 买入区151.5~159.08 | 信号:持有", + "new_action": "盈利良好 | 止损146.4 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.25→146.4 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.35 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:12", + "old_action": "盈利良好 | 止损146.4 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.67 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.4→146.67 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.19 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:14", + "old_action": "盈利良好 | 止损146.67 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.54 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.67→146.54 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.34 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:17", + "old_action": "盈利良好 | 止损146.54 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损146.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.54→146.92 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.37 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:25", + "old_action": "盈利良好 | 止损146.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.53 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损146.92→149.53 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.24 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 14:44", + "old_action": "盈利良好 | 止损149.53 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.72 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.53→149.72 | 形态:带上影阳线/neutral 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:159.48 强压:18", + "trigger": "技术面重评" + }, + { + "date": "2026-06-25 16:17", + "old_action": "盈利良好 | 止损149.72 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "new_action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "reason": "技术面重评: 止损149.72→149.92 | 形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:160.01 强压:1", + "trigger": "技术面重评" } - ], - "trigger": { - "stop_loss": 146.61, - "entry_zone": "141.7~148.78", - "take_profit_zone": "0~177.77" - } + ] } ], - "total": 39, - "regenerated_at": "2026-06-24 16:45" + "total": 38, + "regenerated_at": "2026-06-25 16:19" } \ No newline at end of file diff --git a/data/macro_context.json b/data/macro_context.json index 5e9b5d7..3ca6e23 100644 --- a/data/macro_context.json +++ b/data/macro_context.json @@ -1,154 +1,154 @@ { - "updated_at": "2026-06-24 12:00:22", - "data_timestamp": "2026-06-24 12:00:00", + "updated_at": "2026-06-25 12:00:51", + "data_timestamp": "2026-06-25 12:00:00", "session": "midday", "has_valid_data": true, "indices": { "上证指数": { - "price": 4096.14, - "change_pct": -0.25, - "high": 4113.19, - "low": 4075.49 + "price": 4125.76, + "change_pct": 0.36, + "high": 4133.1, + "low": 4093.01 }, "深证成指": { - "price": 15906.57, - "change_pct": 0.33, - "high": 15943.66, - "low": 15730.16 + "price": 16285.83, + "change_pct": 1.46, + "high": 16303.39, + "low": 16058.85 }, "创业板指": { - "price": 4209.9, - "change_pct": 0.42, - "high": 4233.7, - "low": 4161.58 + "price": 4336.74, + "change_pct": 2.01, + "high": 4338.71, + "low": 4242.86 }, "科创50": { - "price": 1963.82, - "change_pct": 2.48, - "high": 1975.25, - "low": 1886.74 + "price": 2072.5, + "change_pct": 4.18, + "high": 2076.88, + "low": 2000.8 }, "恒生指数": { - "price": 23353.31, - "change_pct": 0.07, - "high": 23521.52, - "low": 23248.87 + "price": 23038.52, + "change_pct": -1.6, + "high": 23388.5, + "low": 23004.75 }, "国企指数": { - "price": 7756.13, - "change_pct": -0.04, - "high": 7817.92, - "low": 7718.92 + "price": 7601.15, + "change_pct": -2.11, + "high": 7757.49, + "low": 7583.03 } }, "structure": { - "overall": "bullish", + "overall": "strong_bullish", "description": "科技成长领涨" }, "key_sectors": [ { "name": "国证芯片", - "change_pct": 3.2 + "change_pct": 5.17 }, { "name": "上证信息", - "change_pct": 2.99 - }, - { - "name": "通用航空", - "change_pct": -1.27 - }, - { - "name": "上证周期", - "change_pct": -1.12 - }, - { - "name": "新能电池", - "change_pct": 1.0 - }, - { - "name": "上证资源", - "change_pct": -0.64 - }, - { - "name": "治理指数", - "change_pct": -0.58 + "change_pct": 4.32 }, { "name": "机器人产业", - "change_pct": -0.5 + "change_pct": -1.11 + }, + { + "name": "通用航空", + "change_pct": -1.05 + }, + { + "name": "上证资源", + "change_pct": -0.88 + }, + { + "name": "新能电池", + "change_pct": -0.38 + }, + { + "name": "上证周期", + "change_pct": -0.22 + }, + { + "name": "治理指数", + "change_pct": -0.13 } ], "top_gainers": [ { - "name": "化学制药", + "name": "机场航运", "code": "", "price": 0, - "change": 3.68, - "volume": 2844.37, - "turnover": 477.43, - "net_inflow": -1.16, - "up_count": 144, - "down_count": 13, - "avg_price": 16.79, - "lead_stock": "新赣江", - "lead_stock_change": 27.9 + "change": 4.26, + "volume": 1319.21, + "turnover": 65.18, + "net_inflow": 13.1, + "up_count": 13, + "down_count": 0, + "avg_price": 4.94, + "lead_stock": "华夏航空", + "lead_stock_change": 10.03 }, { - "name": "生物制品", + "name": "保险", "code": "", "price": 0, - "change": 2.96, - "volume": 808.83, - "turnover": 136.16, - "net_inflow": -0.75, - "up_count": 47, - "down_count": 7, - "avg_price": 16.83, - "lead_stock": "赛升药业", - "lead_stock_change": 18.44 + "change": 3.56, + "volume": 348.27, + "turnover": 106.54, + "net_inflow": 6.75, + "up_count": 5, + "down_count": 0, + "avg_price": 30.59, + "lead_stock": "中国人保", + "lead_stock_change": 5.63 }, { - "name": "医疗服务", + "name": "证券", "code": "", "price": 0, - "change": 2.39, - "volume": 1079.74, - "turnover": 225.78, - "net_inflow": -0.93, - "up_count": 44, - "down_count": 11, - "avg_price": 20.91, - "lead_stock": "睿智医药", - "lead_stock_change": 19.95 - }, - { - "name": "医药商业", - "code": "", - "price": 0, - "change": 2.35, - "volume": 502.07, - "turnover": 44.73, - "net_inflow": -0.09, - "up_count": 29, - "down_count": 3, - "avg_price": 8.91, - "lead_stock": "合富中国", + "change": 3.31, + "volume": 5369.91, + "turnover": 678.34, + "net_inflow": 62.2, + "up_count": 50, + "down_count": 0, + "avg_price": 12.63, + "lead_stock": "中信建投", "lead_stock_change": 9.99 }, { - "name": "中药", + "name": "元件", "code": "", "price": 0, - "change": 2.18, - "volume": 1208.33, - "turnover": 107.45, - "net_inflow": 2.87, - "up_count": 57, - "down_count": 10, - "avg_price": 8.89, - "lead_stock": "特一药业", - "lead_stock_change": 9.97 + "change": 2.55, + "volume": 1951.11, + "turnover": 1357.67, + "net_inflow": 87.09, + "up_count": 42, + "down_count": 20, + "avg_price": 69.58, + "lead_stock": "中京电子", + "lead_stock_change": 10.02 + }, + { + "name": "白酒", + "code": "", + "price": 0, + "change": 2.25, + "volume": 210.31, + "turnover": 122.56, + "net_inflow": 8.5, + "up_count": 18, + "down_count": 1, + "avg_price": 58.28, + "lead_stock": "酒鬼酒", + "lead_stock_change": 7.88 } ], "top_losers": [ @@ -156,45 +156,45 @@ "name": "贵金属", "code": "", "price": 0, - "change": -8.6, - "volume": 1529.11, - "turnover": 390.56, - "net_inflow": -61.53, - "up_count": 1, - "down_count": 13, - "avg_price": 25.54, + "change": -3.86, + "volume": 933.0, + "turnover": 231.38, + "net_inflow": -19.5, + "up_count": 0, + "down_count": 14, + "avg_price": 24.8, "lead_stock": "株冶集团", - "lead_stock_change": 4.42 + "lead_stock_change": -1.23 }, { - "name": "小金属", + "name": "教育", "code": "", "price": 0, - "change": -5.58, - "volume": 2154.58, - "turnover": 1125.15, - "net_inflow": -68.28, - "up_count": 4, - "down_count": 25, - "avg_price": 52.22, - "lead_stock": "长裕集团", - "lead_stock_change": 9.99 + "change": -2.98, + "volume": 223.13, + "turnover": 10.17, + "net_inflow": -1.14, + "up_count": 2, + "down_count": 13, + "avg_price": 4.56, + "lead_stock": "*ST高科", + "lead_stock_change": 2.02 }, { - "name": "工业金属", + "name": "农化制品", "code": "", "price": 0, - "change": -5.53, - "volume": 6361.35, - "turnover": 809.03, - "net_inflow": -125.48, - "up_count": 5, - "down_count": 50, - "avg_price": 12.72, - "lead_stock": "锌业股份", - "lead_stock_change": 6.35 + "change": -2.69, + "volume": 1142.32, + "turnover": 172.6, + "net_inflow": -15.41, + "up_count": 3, + "down_count": 58, + "avg_price": 15.11, + "lead_stock": "兴发集团", + "lead_stock_change": 3.13 } ], - "sector_up_ratio": 48.9, - "sector_mood": "neutral" + "sector_up_ratio": 11.1, + "sector_mood": "bearish" } \ No newline at end of file diff --git a/data/multi_tf_cache.json b/data/multi_tf_cache.json index 348adf6..906b828 100644 --- a/data/multi_tf_cache.json +++ b/data/multi_tf_cache.json @@ -1,15380 +1,6 @@ { - "300548": { - "daily": [ - { - "date": "2025-12-19", - "open": 143.3, - "close": 139.3, - "high": 147.0, - "low": 138.4, - "volume": 323818.0 - }, - { - "date": "2025-12-22", - "open": 146.04, - "close": 156.97, - "high": 159.95, - "low": 146.04, - "volume": 392062.0 - }, - { - "date": "2025-12-23", - "open": 156.52, - "close": 155.55, - "high": 158.48, - "low": 154.32, - "volume": 286030.0 - }, - { - "date": "2025-12-24", - "open": 156.02, - "close": 154.68, - "high": 161.6, - "low": 152.78, - "volume": 282851.0 - }, - { - "date": "2025-12-25", - "open": 155.09, - "close": 147.89, - "high": 157.66, - "low": 146.25, - "volume": 287938.0 - }, - { - "date": "2025-12-26", - "open": 145.5, - "close": 142.47, - "high": 147.39, - "low": 140.9, - "volume": 218910.0 - }, - { - "date": "2025-12-29", - "open": 143.0, - "close": 142.71, - "high": 146.29, - "low": 141.0, - "volume": 226228.0 - }, - { - "date": "2025-12-30", - "open": 140.15, - "close": 140.3, - "high": 146.98, - "low": 137.03, - "volume": 265715.0 - }, - { - "date": "2025-12-31", - "open": 141.06, - "close": 142.0, - "high": 145.66, - "low": 138.5, - "volume": 235455.0 - }, - { - "date": "2026-01-05", - "open": 142.01, - "close": 139.1, - "high": 142.01, - "low": 133.3, - "volume": 272640.0 - }, - { - "date": "2026-01-06", - "open": 137.1, - "close": 134.16, - "high": 142.05, - "low": 133.97, - "volume": 273835.0 - }, - { - "date": "2026-01-07", - "open": 136.0, - "close": 142.98, - "high": 143.5, - "low": 135.5, - "volume": 341229.0 - }, - { - "date": "2026-01-08", - "open": 140.01, - "close": 136.73, - "high": 140.98, - "low": 136.04, - "volume": 245256.0 - }, - { - "date": "2026-01-09", - "open": 133.0, - "close": 133.7, - "high": 135.6, - "low": 128.56, - "volume": 247656.0 - }, - { - "date": "2026-01-12", - "open": 132.05, - "close": 131.88, - "high": 133.7, - "low": 127.8, - "volume": 255944.0 - }, - { - "date": "2026-01-13", - "open": 127.81, - "close": 122.2, - "high": 129.81, - "low": 121.92, - "volume": 309852.0 - }, - { - "date": "2026-01-14", - "open": 124.38, - "close": 128.97, - "high": 130.61, - "low": 122.75, - "volume": 311098.0 - }, - { - "date": "2026-01-15", - "open": 126.05, - "close": 133.16, - "high": 133.66, - "low": 126.0, - "volume": 266733.0 - }, - { - "date": "2026-01-16", - "open": 134.01, - "close": 138.39, - "high": 141.27, - "low": 134.01, - "volume": 296916.0 - }, - { - "date": "2026-01-19", - "open": 141.55, - "close": 138.37, - "high": 143.99, - "low": 137.7, - "volume": 269963.0 - }, - { - "date": "2026-01-20", - "open": 136.98, - "close": 135.06, - "high": 140.8, - "low": 133.77, - "volume": 194113.0 - }, - { - "date": "2026-01-21", - "open": 133.0, - "close": 139.1, - "high": 139.97, - "low": 132.09, - "volume": 224882.0 - }, - { - "date": "2026-01-22", - "open": 140.86, - "close": 137.43, - "high": 141.07, - "low": 135.1, - "volume": 209730.0 - }, - { - "date": "2026-01-23", - "open": 136.5, - "close": 132.71, - "high": 139.42, - "low": 131.58, - "volume": 218844.0 - }, - { - "date": "2026-01-26", - "open": 132.03, - "close": 136.15, - "high": 138.89, - "low": 131.7, - "volume": 231141.0 - }, - { - "date": "2026-01-27", - "open": 133.09, - "close": 137.6, - "high": 139.63, - "low": 130.51, - "volume": 224157.0 - }, - { - "date": "2026-01-28", - "open": 148.02, - "close": 146.06, - "high": 150.75, - "low": 139.11, - "volume": 482072.0 - }, - { - "date": "2026-01-29", - "open": 142.99, - "close": 154.07, - "high": 158.0, - "low": 141.68, - "volume": 420427.0 - }, - { - "date": "2026-01-30", - "open": 150.0, - "close": 162.0, - "high": 165.8, - "low": 147.12, - "volume": 411561.0 - }, - { - "date": "2026-02-02", - "open": 158.09, - "close": 153.5, - "high": 163.95, - "low": 153.5, - "volume": 277314.0 - }, - { - "date": "2026-02-03", - "open": 156.57, - "close": 161.92, - "high": 171.5, - "low": 156.11, - "volume": 324804.0 - }, - { - "date": "2026-02-04", - "open": 159.9, - "close": 158.08, - "high": 163.9, - "low": 150.02, - "volume": 266971.0 - }, - { - "date": "2026-02-05", - "open": 165.04, - "close": 159.36, - "high": 167.75, - "low": 157.0, - "volume": 273392.0 - }, - { - "date": "2026-02-06", - "open": 155.0, - "close": 153.71, - "high": 165.17, - "low": 153.6, - "volume": 261601.0 - }, - { - "date": "2026-02-09", - "open": 157.5, - "close": 170.2, - "high": 174.88, - "low": 153.08, - "volume": 364480.0 - }, - { - "date": "2026-02-10", - "open": 169.51, - "close": 165.08, - "high": 171.97, - "low": 164.26, - "volume": 210071.0 - }, - { - "date": "2026-02-11", - "open": 163.9, - "close": 158.18, - "high": 170.98, - "low": 157.39, - "volume": 177616.0 - }, - { - "date": "2026-02-12", - "open": 160.0, - "close": 176.31, - "high": 177.77, - "low": 159.0, - "volume": 310608.0 - }, - { - "date": "2026-02-13", - "open": 172.96, - "close": 156.5, - "high": 175.75, - "low": 156.03, - "volume": 315739.0 - }, - { - "date": "2026-02-24", - "open": 160.48, - "close": 165.58, - "high": 169.19, - "low": 159.1, - "volume": 241780.0 - }, - { - "date": "2026-02-25", - "open": 171.51, - "close": 158.19, - "high": 172.0, - "low": 156.0, - "volume": 229475.0 - }, - { - "date": "2026-02-26", - "open": 157.92, - "close": 156.98, - "high": 159.78, - "low": 153.36, - "volume": 213291.0 - }, - { - "date": "2026-02-27", - "open": 150.13, - "close": 148.16, - "high": 150.81, - "low": 147.07, - "volume": 222176.0 - }, - { - "date": "2026-03-02", - "open": 143.37, - "close": 156.82, - "high": 159.68, - "low": 143.37, - "volume": 295226.0 - }, - { - "date": "2026-03-03", - "open": 159.0, - "close": 156.43, - "high": 167.96, - "low": 156.0, - "volume": 292167.0 - }, - { - "date": "2026-03-04", - "open": 151.02, - "close": 152.29, - "high": 159.37, - "low": 151.02, - "volume": 169268.0 - }, - { - "date": "2026-03-05", - "open": 155.02, - "close": 148.3, - "high": 155.8, - "low": 146.66, - "volume": 223926.0 - }, - { - "date": "2026-03-06", - "open": 148.24, - "close": 149.85, - "high": 156.29, - "low": 143.14, - "volume": 227115.0 - }, - { - "date": "2026-03-09", - "open": 143.58, - "close": 141.76, - "high": 144.7, - "low": 133.6, - "volume": 222990.0 - }, - { - "date": "2026-03-10", - "open": 144.54, - "close": 153.78, - "high": 153.96, - "low": 144.31, - "volume": 262122.0 - }, - { - "date": "2026-03-11", - "open": 158.01, - "close": 164.31, - "high": 174.86, - "low": 158.0, - "volume": 418301.0 - }, - { - "date": "2026-03-12", - "open": 162.67, - "close": 165.65, - "high": 175.0, - "low": 161.61, - "volume": 276553.0 - }, - { - "date": "2026-03-13", - "open": 162.08, - "close": 158.85, - "high": 165.58, - "low": 156.5, - "volume": 180253.0 - }, - { - "date": "2026-03-16", - "open": 159.25, - "close": 160.98, - "high": 167.0, - "low": 156.68, - "volume": 218726.0 - }, - { - "date": "2026-03-17", - "open": 162.0, - "close": 144.15, - "high": 162.0, - "low": 144.02, - "volume": 267517.0 - }, - { - "date": "2026-03-18", - "open": 149.02, - "close": 151.3, - "high": 151.88, - "low": 144.2, - "volume": 168453.0 - }, - { - "date": "2026-03-19", - "open": 145.31, - "close": 143.56, - "high": 149.33, - "low": 141.95, - "volume": 202114.0 - }, - { - "date": "2026-03-20", - "open": 148.9, - "close": 146.13, - "high": 156.5, - "low": 145.0, - "volume": 287470.0 - }, - { - "date": "2026-03-23", - "open": 141.4, - "close": 136.07, - "high": 144.33, - "low": 135.26, - "volume": 198876.0 - }, - { - "date": "2026-03-24", - "open": 139.96, - "close": 142.03, - "high": 142.67, - "low": 135.27, - "volume": 185619.0 - }, - { - "date": "2026-03-25", - "open": 149.84, - "close": 152.41, - "high": 154.79, - "low": 147.55, - "volume": 270155.0 - }, - { - "date": "2026-03-26", - "open": 150.02, - "close": 148.77, - "high": 156.49, - "low": 148.12, - "volume": 157358.0 - }, - { - "date": "2026-03-27", - "open": 145.73, - "close": 150.7, - "high": 154.82, - "low": 142.25, - "volume": 192929.0 - }, - { - "date": "2026-03-30", - "open": 146.71, - "close": 159.31, - "high": 161.0, - "low": 146.71, - "volume": 265079.0 - }, - { - "date": "2026-03-31", - "open": 156.03, - "close": 153.15, - "high": 158.24, - "low": 149.0, - "volume": 237104.0 - }, - { - "date": "2026-04-01", - "open": 158.82, - "close": 159.43, - "high": 160.26, - "low": 154.21, - "volume": 231474.0 - }, - { - "date": "2026-04-02", - "open": 157.12, - "close": 157.88, - "high": 163.33, - "low": 156.23, - "volume": 192220.0 - }, - { - "date": "2026-04-03", - "open": 161.3, - "close": 165.18, - "high": 172.6, - "low": 160.14, - "volume": 285764.0 - }, - { - "date": "2026-04-07", - "open": 169.05, - "close": 181.1, - "high": 186.66, - "low": 168.9, - "volume": 325995.0 - }, - { - "date": "2026-04-08", - "open": 190.0, - "close": 206.39, - "high": 207.8, - "low": 190.0, - "volume": 334937.0 - }, - { - "date": "2026-04-09", - "open": 200.11, - "close": 231.86, - "high": 233.0, - "low": 200.11, - "volume": 314150.0 - }, - { - "date": "2026-04-10", - "open": 229.96, - "close": 223.8, - "high": 233.8, - "low": 216.16, - "volume": 328492.0 - }, - { - "date": "2026-04-13", - "open": 223.32, - "close": 225.0, - "high": 227.25, - "low": 214.82, - "volume": 270593.0 - }, - { - "date": "2026-04-14", - "open": 229.0, - "close": 231.37, - "high": 238.35, - "low": 227.88, - "volume": 241471.0 - }, - { - "date": "2026-04-15", - "open": 228.86, - "close": 236.8, - "high": 244.89, - "low": 228.19, - "volume": 225607.0 - }, - { - "date": "2026-04-16", - "open": 236.67, - "close": 241.26, - "high": 246.78, - "low": 233.45, - "volume": 176086.0 - }, - { - "date": "2026-04-17", - "open": 246.09, - "close": 260.05, - "high": 261.88, - "low": 245.0, - "volume": 234508.0 - }, - { - "date": "2026-04-20", - "open": 253.5, - "close": 256.38, - "high": 262.49, - "low": 245.97, - "volume": 234511.0 - }, - { - "date": "2026-04-21", - "open": 253.98, - "close": 264.85, - "high": 266.0, - "low": 253.14, - "volume": 156795.0 - }, - { - "date": "2026-04-22", - "open": 267.0, - "close": 279.26, - "high": 279.98, - "low": 265.68, - "volume": 166086.0 - }, - { - "date": "2026-04-23", - "open": 279.33, - "close": 270.96, - "high": 290.0, - "low": 266.0, - "volume": 231376.0 - }, - { - "date": "2026-04-24", - "open": 265.15, - "close": 260.1, - "high": 270.95, - "low": 253.18, - "volume": 220679.0 - }, - { - "date": "2026-04-27", - "open": 260.1, - "close": 255.14, - "high": 265.0, - "low": 252.61, - "volume": 162619.0 - }, - { - "date": "2026-04-28", - "open": 258.31, - "close": 246.96, - "high": 259.68, - "low": 244.98, - "volume": 149699.0 - }, - { - "date": "2026-04-29", - "open": 246.08, - "close": 247.5, - "high": 251.73, - "low": 239.39, - "volume": 150301.0 - }, - { - "date": "2026-04-30", - "open": 254.5, - "close": 256.69, - "high": 263.22, - "low": 250.5, - "volume": 206006.0 - }, - { - "date": "2026-05-06", - "open": 261.0, - "close": 252.48, - "high": 264.79, - "low": 250.0, - "volume": 227621.0 - }, - { - "date": "2026-05-07", - "open": 265.0, - "close": 273.29, - "high": 279.94, - "low": 257.0, - "volume": 207043.0 - }, - { - "date": "2026-05-08", - "open": 263.0, - "close": 274.71, - "high": 278.8, - "low": 261.0, - "volume": 160408.0 - }, - { - "date": "2026-05-11", - "open": 278.46, - "close": 275.67, - "high": 282.0, - "low": 270.5, - "volume": 163450.0 - }, - { - "date": "2026-05-12", - "open": 278.0, - "close": 271.8, - "high": 285.0, - "low": 269.01, - "volume": 148767.0 - }, - { - "date": "2026-05-13", - "open": 266.5, - "close": 273.1, - "high": 279.8, - "low": 264.12, - "volume": 145800.0 - }, - { - "date": "2026-05-14", - "open": 275.0, - "close": 266.99, - "high": 282.0, - "low": 266.99, - "volume": 142188.0 - }, - { - "date": "2026-05-15", - "open": 267.34, - "close": 251.4, - "high": 276.2, - "low": 250.0, - "volume": 189620.0 - }, - { - "date": "2026-05-18", - "open": 249.35, - "close": 251.98, - "high": 258.6, - "low": 243.0, - "volume": 129446.0 - }, - { - "date": "2026-05-19", - "open": 249.0, - "close": 239.32, - "high": 249.97, - "low": 229.88, - "volume": 195175.0 - }, - { - "date": "2026-05-20", - "open": 239.36, - "close": 242.11, - "high": 242.97, - "low": 233.0, - "volume": 157162.0 - }, - { - "date": "2026-05-21", - "open": 244.75, - "close": 231.47, - "high": 247.22, - "low": 231.0, - "volume": 150294.0 - }, - { - "date": "2026-05-22", - "open": 236.1, - "close": 240.3, - "high": 241.4, - "low": 233.05, - "volume": 125835.0 - }, - { - "date": "2026-05-25", - "open": 233.11, - "close": 246.0, - "high": 246.58, - "low": 233.0, - "volume": 165622.0 - }, - { - "date": "2026-05-26", - "open": 244.0, - "close": 236.13, - "high": 245.04, - "low": 232.5, - "volume": 126707.0 - }, - { - "date": "2026-05-27", - "open": 235.87, - "close": 230.96, - "high": 239.98, - "low": 227.64, - "volume": 117110.0 - }, - { - "date": "2026-05-28", - "open": 232.0, - "close": 240.15, - "high": 242.63, - "low": 222.4, - "volume": 154320.0 - }, - { - "date": "2026-05-29", - "open": 240.77, - "close": 249.21, - "high": 260.0, - "low": 240.0, - "volume": 306342.0 - }, - { - "date": "2026-06-01", - "open": 241.78, - "close": 219.34, - "high": 243.64, - "low": 218.0, - "volume": 259619.0 - }, - { - "date": "2026-06-02", - "open": 224.0, - "close": 234.6, - "high": 240.35, - "low": 218.99, - "volume": 201911.0 - }, - { - "date": "2026-06-03", - "open": 243.48, - "close": 244.9, - "high": 253.6, - "low": 238.01, - "volume": 240713.0 - }, - { - "date": "2026-06-04", - "open": 238.42, - "close": 230.0, - "high": 240.0, - "low": 227.13, - "volume": 210775.0 - }, - { - "date": "2026-06-05", - "open": 228.51, - "close": 219.0, - "high": 237.98, - "low": 217.0, - "volume": 193495.0 - }, - { - "date": "2026-06-08", - "open": 208.08, - "close": 213.0, - "high": 227.78, - "low": 206.0, - "volume": 165964.0 - }, - { - "date": "2026-06-09", - "open": 215.79, - "close": 238.83, - "high": 239.58, - "low": 213.79, - "volume": 240054.0 - }, - { - "date": "2026-06-10", - "open": 234.2, - "close": 229.17, - "high": 238.18, - "low": 224.55, - "volume": 151226.0 - }, - { - "date": "2026-06-11", - "open": 229.44, - "close": 225.0, - "high": 238.18, - "low": 221.17, - "volume": 130871.0 - }, - { - "date": "2026-06-12", - "open": 232.0, - "close": 224.03, - "high": 233.48, - "low": 223.6, - "volume": 154513.0 - }, - { - "date": "2026-06-15", - "open": 229.0, - "close": 268.84, - "high": 268.84, - "low": 229.0, - "volume": 262910.0 - }, - { - "date": "2026-06-16", - "open": 286.77, - "close": 283.3, - "high": 301.62, - "low": 282.21, - "volume": 287091.0 - }, - { - "date": "2026-06-17", - "open": 280.01, - "close": 269.88, - "high": 286.01, - "low": 262.16, - "volume": 233042.0 - }, - { - "date": "2026-06-18", - "open": 266.3, - "close": 281.99, - "high": 287.18, - "low": 266.3, - "volume": 272998.0 - }, - { - "date": "2026-06-22", - "open": 300.0, - "close": 298.09, - "high": 309.98, - "low": 290.31, - "volume": 277316.0 - }, - { - "date": "2026-06-23", - "open": 290.0, - "close": 286.02, - "high": 309.6, - "low": 282.9, - "volume": 229808.0 - }, - { - "date": "2026-06-24", - "open": 288.42, - "close": 282.23, - "high": 299.97, - "low": 275.86, - "volume": 211377.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 143.0, - "close": 142.0, - "high": 146.98, - "low": 137.03, - "volume": 727398.0 - }, - { - "date": "2026-01-09", - "open": 142.01, - "close": 133.7, - "high": 143.5, - "low": 128.56, - "volume": 1380616.0 - }, - { - "date": "2026-01-16", - "open": 132.05, - "close": 138.39, - "high": 141.27, - "low": 121.92, - "volume": 1440543.0 - }, - { - "date": "2026-01-23", - "open": 141.55, - "close": 132.71, - "high": 143.99, - "low": 131.58, - "volume": 1117532.0 - }, - { - "date": "2026-01-30", - "open": 132.03, - "close": 162.0, - "high": 165.8, - "low": 130.51, - "volume": 1769358.0 - }, - { - "date": "2026-02-06", - "open": 158.09, - "close": 153.71, - "high": 171.5, - "low": 150.02, - "volume": 1404082.0 - }, - { - "date": "2026-02-13", - "open": 157.5, - "close": 156.5, - "high": 177.77, - "low": 153.08, - "volume": 1378514.0 - }, - { - "date": "2026-02-27", - "open": 160.48, - "close": 148.16, - "high": 172.0, - "low": 147.07, - "volume": 906722.0 - }, - { - "date": "2026-03-06", - "open": 143.37, - "close": 149.85, - "high": 167.96, - "low": 143.14, - "volume": 1207702.0 - }, - { - "date": "2026-03-13", - "open": 143.58, - "close": 158.85, - "high": 175.0, - "low": 133.6, - "volume": 1360219.0 - }, - { - "date": "2026-03-20", - "open": 159.25, - "close": 146.13, - "high": 167.0, - "low": 141.95, - "volume": 1144280.0 - }, - { - "date": "2026-03-27", - "open": 141.4, - "close": 150.7, - "high": 156.49, - "low": 135.26, - "volume": 1004937.0 - }, - { - "date": "2026-04-03", - "open": 146.71, - "close": 165.18, - "high": 172.6, - "low": 146.71, - "volume": 1211641.0 - }, - { - "date": "2026-04-10", - "open": 169.05, - "close": 223.8, - "high": 233.8, - "low": 168.9, - "volume": 1303574.0 - }, - { - "date": "2026-04-17", - "open": 223.32, - "close": 260.05, - "high": 261.88, - "low": 214.82, - "volume": 1148265.0 - }, - { - "date": "2026-04-24", - "open": 253.5, - "close": 260.1, - "high": 290.0, - "low": 245.97, - "volume": 1009447.0 - }, - { - "date": "2026-04-30", - "open": 260.1, - "close": 256.69, - "high": 265.0, - "low": 239.39, - "volume": 668625.0 - }, - { - "date": "2026-05-08", - "open": 261.0, - "close": 274.71, - "high": 279.94, - "low": 250.0, - "volume": 595072.0 - }, - { - "date": "2026-05-15", - "open": 278.46, - "close": 251.4, - "high": 285.0, - "low": 250.0, - "volume": 789825.0 - }, - { - "date": "2026-05-22", - "open": 249.35, - "close": 240.3, - "high": 258.6, - "low": 229.88, - "volume": 757912.0 - }, - { - "date": "2026-05-29", - "open": 233.11, - "close": 249.21, - "high": 260.0, - "low": 222.4, - "volume": 870101.0 - }, - { - "date": "2026-06-05", - "open": 241.78, - "close": 219.0, - "high": 253.6, - "low": 217.0, - "volume": 1106513.0 - }, - { - "date": "2026-06-12", - "open": 208.08, - "close": 224.03, - "high": 239.58, - "low": 206.0, - "volume": 842628.0 - }, - { - "date": "2026-06-18", - "open": 229.0, - "close": 281.99, - "high": 301.62, - "low": 229.0, - "volume": 1056041.0 - }, - { - "date": "2026-06-22", - "open": 300.0, - "close": 298.12, - "high": 309.98, - "low": 290.31, - "volume": 223397.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 64.92, - "close": 86.28, - "high": 94.76, - "low": 58.58, - "volume": 6473986.0 - }, - { - "date": "2025-08-29", - "open": 86.42, - "close": 141.53, - "high": 160.04, - "low": 82.11, - "volume": 5475239.0 - }, - { - "date": "2025-09-30", - "open": 143.1, - "close": 106.27, - "high": 149.0, - "low": 105.38, - "volume": 5593917.0 - }, - { - "date": "2025-10-31", - "open": 105.06, - "close": 100.11, - "high": 117.9, - "low": 93.7, - "volume": 3380527.0 - }, - { - "date": "2025-11-28", - "open": 99.04, - "close": 126.3, - "high": 132.0, - "low": 90.59, - "volume": 5765266.0 - }, - { - "date": "2025-12-31", - "open": 127.7, - "close": 142.0, - "high": 161.6, - "low": 113.21, - "volume": 7689789.0 - }, - { - "date": "2026-01-30", - "open": 142.01, - "close": 162.0, - "high": 165.8, - "low": 121.92, - "volume": 5708049.0 - }, - { - "date": "2026-02-27", - "open": 158.09, - "close": 148.16, - "high": 177.77, - "low": 147.07, - "volume": 3689318.0 - }, - { - "date": "2026-03-31", - "open": 143.37, - "close": 153.15, - "high": 175.0, - "low": 133.6, - "volume": 5219321.0 - }, - { - "date": "2026-04-30", - "open": 158.82, - "close": 256.69, - "high": 290.0, - "low": 154.21, - "volume": 4839369.0 - }, - { - "date": "2026-05-29", - "open": 261.0, - "close": 249.21, - "high": 285.0, - "low": 222.4, - "volume": 3012910.0 - }, - { - "date": "2026-06-22", - "open": 241.78, - "close": 298.12, - "high": 309.98, - "low": 206.0, - "volume": 3228579.0 - } - ], - "fundamentals": { - "pe": 211.93, - "pb": 37.59, - "eps": 1.18, - "mcap_total": 795.21, - "mcap_flow": 735.05, - "high_52w": 301.62, - "low_52w": 58.58, - "amplitude": 8.42, - "turnover_rate": 8.56 - }, - "updated_at": 1782290719.6407344 - }, - "01478": { - "daily": [ - { - "date": "2025-12-23", - "open": 8.55, - "close": 8.34, - "high": 8.55, - "low": 8.23, - "volume": 3996000.0 - }, - { - "date": "2025-12-24", - "open": 8.35, - "close": 8.39, - "high": 8.42, - "low": 8.26, - "volume": 1566184.0 - }, - { - "date": "2025-12-29", - "open": 8.39, - "close": 8.2, - "high": 8.57, - "low": 8.18, - "volume": 4320000.0 - }, - { - "date": "2025-12-30", - "open": 8.27, - "close": 8.45, - "high": 8.61, - "low": 8.27, - "volume": 5189000.0 - }, - { - "date": "2025-12-31", - "open": 8.65, - "close": 8.42, - "high": 8.76, - "low": 8.42, - "volume": 3034000.0 - }, - { - "date": "2026-01-02", - "open": 8.47, - "close": 8.65, - "high": 8.74, - "low": 8.28, - "volume": 1715000.0 - }, - { - "date": "2026-01-05", - "open": 8.7, - "close": 9.3, - "high": 9.48, - "low": 8.49, - "volume": 13322200.0 - }, - { - "date": "2026-01-06", - "open": 9.5, - "close": 9.31, - "high": 9.55, - "low": 9.1, - "volume": 7544000.0 - }, - { - "date": "2026-01-07", - "open": 9.32, - "close": 9.24, - "high": 9.48, - "low": 9.01, - "volume": 6470000.0 - }, - { - "date": "2026-01-08", - "open": 9.24, - "close": 9.03, - "high": 9.24, - "low": 8.93, - "volume": 5446000.0 - }, - { - "date": "2026-01-09", - "open": 9.08, - "close": 9.01, - "high": 9.15, - "low": 8.9, - "volume": 4719000.0 - }, - { - "date": "2026-01-12", - "open": 9.18, - "close": 9.55, - "high": 9.61, - "low": 8.95, - "volume": 11257015.0 - }, - { - "date": "2026-01-13", - "open": 9.68, - "close": 8.96, - "high": 9.76, - "low": 8.86, - "volume": 13311000.0 - }, - { - "date": "2026-01-14", - "open": 9.57, - "close": 10.22, - "high": 10.35, - "low": 9.35, - "volume": 47135478.0 - }, - { - "date": "2026-01-15", - "open": 10.18, - "close": 9.66, - "high": 10.28, - "low": 9.41, - "volume": 24103700.0 - }, - { - "date": "2026-01-16", - "open": 9.85, - "close": 9.74, - "high": 9.89, - "low": 9.68, - "volume": 11060000.0 - }, - { - "date": "2026-01-19", - "open": 9.76, - "close": 9.49, - "high": 9.76, - "low": 9.45, - "volume": 7542000.0 - }, - { - "date": "2026-01-20", - "open": 9.44, - "close": 9.24, - "high": 9.57, - "low": 9.13, - "volume": 9465333.0 - }, - { - "date": "2026-01-21", - "open": 9.24, - "close": 9.77, - "high": 9.97, - "low": 9.16, - "volume": 17216297.0 - }, - { - "date": "2026-01-22", - "open": 9.9, - "close": 9.84, - "high": 9.96, - "low": 9.55, - "volume": 12963000.0 - }, - { - "date": "2026-01-23", - "open": 9.75, - "close": 9.94, - "high": 9.94, - "low": 9.66, - "volume": 7306000.0 - }, - { - "date": "2026-01-26", - "open": 9.93, - "close": 9.59, - "high": 9.97, - "low": 9.5, - "volume": 7399000.0 - }, - { - "date": "2026-01-27", - "open": 9.72, - "close": 10.13, - "high": 10.19, - "low": 9.56, - "volume": 15597000.0 - }, - { - "date": "2026-01-28", - "open": 10.18, - "close": 9.8, - "high": 10.28, - "low": 9.7, - "volume": 12906000.0 - }, - { - "date": "2026-01-29", - "open": 9.82, - "close": 9.48, - "high": 9.82, - "low": 9.41, - "volume": 12924000.0 - }, - { - "date": "2026-01-30", - "open": 9.48, - "close": 9.3, - "high": 9.53, - "low": 9.03, - "volume": 10473000.0 - }, - { - "date": "2026-02-02", - "open": 9.3, - "close": 8.85, - "high": 9.3, - "low": 8.71, - "volume": 8726000.0 - }, - { - "date": "2026-02-03", - "open": 8.9, - "close": 9.4, - "high": 9.48, - "low": 8.9, - "volume": 10525101.0 - }, - { - "date": "2026-02-04", - "open": 9.39, - "close": 8.96, - "high": 9.39, - "low": 8.92, - "volume": 5708000.0 - }, - { - "date": "2026-02-05", - "open": 8.94, - "close": 8.98, - "high": 8.98, - "low": 8.71, - "volume": 5029000.0 - }, - { - "date": "2026-02-06", - "open": 8.8, - "close": 8.79, - "high": 8.91, - "low": 8.62, - "volume": 3554000.0 - }, - { - "date": "2026-02-09", - "open": 9.0, - "close": 8.98, - "high": 9.04, - "low": 8.9, - "volume": 3284000.0 - }, - { - "date": "2026-02-10", - "open": 9.22, - "close": 9.16, - "high": 9.36, - "low": 9.0, - "volume": 7313866.0 - }, - { - "date": "2026-02-11", - "open": 9.16, - "close": 8.95, - "high": 9.16, - "low": 8.89, - "volume": 5763000.0 - }, - { - "date": "2026-02-12", - "open": 9.0, - "close": 8.69, - "high": 9.03, - "low": 8.65, - "volume": 6827878.0 - }, - { - "date": "2026-02-13", - "open": 8.7, - "close": 8.62, - "high": 8.7, - "low": 8.41, - "volume": 6156918.0 - }, - { - "date": "2026-02-16", - "open": 8.86, - "close": 8.82, - "high": 8.86, - "low": 8.38, - "volume": 1043000.0 - }, - { - "date": "2026-02-20", - "open": 8.82, - "close": 8.62, - "high": 8.84, - "low": 8.4, - "volume": 3894000.0 - }, - { - "date": "2026-02-23", - "open": 8.65, - "close": 9.11, - "high": 9.33, - "low": 8.65, - "volume": 5313000.0 - }, - { - "date": "2026-02-24", - "open": 9.0, - "close": 9.23, - "high": 9.35, - "low": 8.82, - "volume": 8673000.0 - }, - { - "date": "2026-02-25", - "open": 9.23, - "close": 9.12, - "high": 9.32, - "low": 9.09, - "volume": 2899000.0 - }, - { - "date": "2026-02-26", - "open": 9.22, - "close": 9.08, - "high": 9.31, - "low": 9.04, - "volume": 4217000.0 - }, - { - "date": "2026-02-27", - "open": 9.03, - "close": 8.88, - "high": 9.03, - "low": 8.8, - "volume": 4865232.0 - }, - { - "date": "2026-03-02", - "open": 8.66, - "close": 8.62, - "high": 8.68, - "low": 8.41, - "volume": 8976400.0 - }, - { - "date": "2026-03-03", - "open": 8.62, - "close": 8.04, - "high": 8.88, - "low": 8.03, - "volume": 9224950.0 - }, - { - "date": "2026-03-04", - "open": 7.99, - "close": 8.04, - "high": 8.19, - "low": 7.82, - "volume": 8068002.0 - }, - { - "date": "2026-03-05", - "open": 8.18, - "close": 8.0, - "high": 8.25, - "low": 7.97, - "volume": 5953000.0 - }, - { - "date": "2026-03-06", - "open": 8.0, - "close": 8.11, - "high": 8.16, - "low": 7.89, - "volume": 3554000.0 - }, - { - "date": "2026-03-09", - "open": 7.86, - "close": 8.01, - "high": 8.09, - "low": 7.67, - "volume": 6034000.0 - }, - { - "date": "2026-03-10", - "open": 8.1, - "close": 8.44, - "high": 8.45, - "low": 8.1, - "volume": 5806600.0 - }, - { - "date": "2026-03-11", - "open": 8.44, - "close": 8.5, - "high": 8.7, - "low": 8.44, - "volume": 3944000.0 - }, - { - "date": "2026-03-12", - "open": 8.55, - "close": 8.89, - "high": 9.23, - "low": 8.53, - "volume": 15712209.0 - }, - { - "date": "2026-03-13", - "open": 8.89, - "close": 8.81, - "high": 8.89, - "low": 8.67, - "volume": 5733633.0 - }, - { - "date": "2026-03-16", - "open": 8.81, - "close": 9.14, - "high": 9.2, - "low": 8.5, - "volume": 10588000.0 - }, - { - "date": "2026-03-17", - "open": 9.2, - "close": 8.42, - "high": 9.33, - "low": 8.42, - "volume": 15514000.0 - }, - { - "date": "2026-03-18", - "open": 8.42, - "close": 8.61, - "high": 8.69, - "low": 8.34, - "volume": 7173800.0 - }, - { - "date": "2026-03-19", - "open": 8.52, - "close": 8.36, - "high": 8.63, - "low": 8.36, - "volume": 4899000.0 - }, - { - "date": "2026-03-20", - "open": 8.4, - "close": 8.15, - "high": 8.46, - "low": 8.06, - "volume": 5071000.0 - }, - { - "date": "2026-03-23", - "open": 7.91, - "close": 7.74, - "high": 7.94, - "low": 7.6, - "volume": 8168000.0 - }, - { - "date": "2026-03-24", - "open": 7.78, - "close": 7.88, - "high": 7.91, - "low": 7.56, - "volume": 4362000.0 - }, - { - "date": "2026-03-25", - "open": 7.95, - "close": 8.08, - "high": 8.21, - "low": 7.9, - "volume": 6216000.0 - }, - { - "date": "2026-03-26", - "open": 8.09, - "close": 7.68, - "high": 8.09, - "low": 7.63, - "volume": 4388000.0 - }, - { - "date": "2026-03-27", - "open": 7.67, - "close": 7.67, - "high": 7.87, - "low": 7.58, - "volume": 2889388.0 - }, - { - "date": "2026-03-30", - "open": 7.52, - "close": 7.48, - "high": 7.55, - "low": 7.3, - "volume": 3411000.0 - }, - { - "date": "2026-03-31", - "open": 7.53, - "close": 7.37, - "high": 7.6, - "low": 7.34, - "volume": 3012633.0 - }, - { - "date": "2026-04-01", - "open": 7.69, - "close": 7.84, - "high": 7.96, - "low": 7.54, - "volume": 7231401.0 - }, - { - "date": "2026-04-02", - "open": 7.89, - "close": 7.74, - "high": 7.91, - "low": 7.65, - "volume": 4630100.0 - }, - { - "date": "2026-04-08", - "open": 8.01, - "close": 8.53, - "high": 8.64, - "low": 8.01, - "volume": 13573500.0 - }, - { - "date": "2026-04-09", - "open": 8.57, - "close": 8.32, - "high": 8.58, - "low": 8.31, - "volume": 7579164.0 - }, - { - "date": "2026-04-10", - "open": 8.35, - "close": 8.31, - "high": 8.63, - "low": 8.3, - "volume": 6441347.0 - }, - { - "date": "2026-04-13", - "open": 8.25, - "close": 8.38, - "high": 8.43, - "low": 8.15, - "volume": 5538959.0 - }, - { - "date": "2026-04-14", - "open": 8.48, - "close": 8.43, - "high": 8.64, - "low": 8.3, - "volume": 5289994.0 - }, - { - "date": "2026-04-15", - "open": 8.47, - "close": 8.3, - "high": 8.61, - "low": 8.25, - "volume": 4376516.0 - }, - { - "date": "2026-04-16", - "open": 8.31, - "close": 8.37, - "high": 8.37, - "low": 8.18, - "volume": 6561201.0 - }, - { - "date": "2026-04-17", - "open": 8.37, - "close": 8.48, - "high": 8.49, - "low": 8.32, - "volume": 4399655.0 - }, - { - "date": "2026-04-20", - "open": 8.5, - "close": 8.49, - "high": 8.6, - "low": 8.45, - "volume": 3895738.0 - }, - { - "date": "2026-04-21", - "open": 8.54, - "close": 8.53, - "high": 8.6, - "low": 8.3, - "volume": 6433267.0 - }, - { - "date": "2026-04-22", - "open": 8.46, - "close": 8.47, - "high": 8.52, - "low": 8.35, - "volume": 6662000.0 - }, - { - "date": "2026-04-23", - "open": 8.43, - "close": 8.2, - "high": 8.43, - "low": 8.08, - "volume": 6353000.0 - }, - { - "date": "2026-04-24", - "open": 8.16, - "close": 8.2, - "high": 8.21, - "low": 7.95, - "volume": 3697765.0 - }, - { - "date": "2026-04-27", - "open": 8.24, - "close": 8.64, - "high": 8.77, - "low": 8.22, - "volume": 10486497.0 - }, - { - "date": "2026-04-28", - "open": 8.64, - "close": 8.01, - "high": 8.64, - "low": 8.01, - "volume": 10567000.0 - }, - { - "date": "2026-04-29", - "open": 8.08, - "close": 8.35, - "high": 8.42, - "low": 8.01, - "volume": 6664117.0 - }, - { - "date": "2026-04-30", - "open": 8.33, - "close": 8.14, - "high": 8.38, - "low": 8.06, - "volume": 4218000.0 - }, - { - "date": "2026-05-04", - "open": 8.3, - "close": 8.64, - "high": 8.92, - "low": 8.3, - "volume": 9343355.0 - }, - { - "date": "2026-05-05", - "open": 8.5, - "close": 8.74, - "high": 8.75, - "low": 8.33, - "volume": 1960246.0 - }, - { - "date": "2026-05-06", - "open": 8.55, - "close": 8.43, - "high": 8.63, - "low": 8.4, - "volume": 7404000.0 - }, - { - "date": "2026-05-07", - "open": 8.62, - "close": 8.82, - "high": 8.9, - "low": 8.5, - "volume": 9193811.0 - }, - { - "date": "2026-05-08", - "open": 8.8, - "close": 9.07, - "high": 9.1, - "low": 8.69, - "volume": 8639692.0 - }, - { - "date": "2026-05-11", - "open": 9.07, - "close": 8.97, - "high": 9.07, - "low": 8.81, - "volume": 5662171.0 - }, - { - "date": "2026-05-12", - "open": 9.01, - "close": 8.76, - "high": 9.04, - "low": 8.71, - "volume": 4415923.0 - }, - { - "date": "2026-05-13", - "open": 8.76, - "close": 9.1, - "high": 9.1, - "low": 8.72, - "volume": 7487052.0 - }, - { - "date": "2026-05-14", - "open": 9.17, - "close": 8.97, - "high": 9.29, - "low": 8.94, - "volume": 8035000.0 - }, - { - "date": "2026-05-15", - "open": 8.97, - "close": 8.64, - "high": 8.97, - "low": 8.55, - "volume": 6488000.0 - }, - { - "date": "2026-05-18", - "open": 8.5, - "close": 8.33, - "high": 8.52, - "low": 8.15, - "volume": 8086300.0 - }, - { - "date": "2026-05-19", - "open": 8.26, - "close": 8.5, - "high": 8.57, - "low": 8.26, - "volume": 6018858.0 - }, - { - "date": "2026-05-20", - "open": 8.52, - "close": 8.7, - "high": 8.9, - "low": 8.41, - "volume": 5095042.0 - }, - { - "date": "2026-05-21", - "open": 8.88, - "close": 8.73, - "high": 9.01, - "low": 8.65, - "volume": 7013434.0 - }, - { - "date": "2026-05-22", - "open": 8.73, - "close": 9.33, - "high": 9.45, - "low": 8.73, - "volume": 15579384.0 - }, - { - "date": "2026-05-26", - "open": 9.33, - "close": 9.34, - "high": 9.49, - "low": 8.91, - "volume": 7514355.0 - }, - { - "date": "2026-05-27", - "open": 9.34, - "close": 9.35, - "high": 9.65, - "low": 9.25, - "volume": 7203050.0 - }, - { - "date": "2026-05-28", - "open": 9.3, - "close": 9.26, - "high": 9.33, - "low": 9.01, - "volume": 5243200.0 - }, - { - "date": "2026-05-29", - "open": 9.36, - "close": 9.54, - "high": 9.74, - "low": 9.25, - "volume": 15245719.0 - }, - { - "date": "2026-06-01", - "open": 9.85, - "close": 10.24, - "high": 10.5, - "low": 9.73, - "volume": 16388394.0 - }, - { - "date": "2026-06-02", - "open": 10.3, - "close": 10.15, - "high": 10.5, - "low": 10.0, - "volume": 9570139.0 - }, - { - "date": "2026-06-03", - "open": 10.15, - "close": 10.09, - "high": 10.49, - "low": 9.92, - "volume": 9699864.0 - }, - { - "date": "2026-06-04", - "open": 9.69, - "close": 9.38, - "high": 9.69, - "low": 9.27, - "volume": 6869000.0 - }, - { - "date": "2026-06-05", - "open": 9.29, - "close": 9.25, - "high": 9.85, - "low": 9.08, - "volume": 7574923.0 - }, - { - "date": "2026-06-08", - "open": 9.0, - "close": 8.72, - "high": 9.0, - "low": 8.56, - "volume": 6875278.0 - }, - { - "date": "2026-06-09", - "open": 8.72, - "close": 8.61, - "high": 8.72, - "low": 8.41, - "volume": 4835000.0 - }, - { - "date": "2026-06-10", - "open": 8.58, - "close": 8.05, - "high": 8.58, - "low": 7.8, - "volume": 11127432.0 - }, - { - "date": "2026-06-11", - "open": 7.91, - "close": 7.98, - "high": 8.05, - "low": 7.81, - "volume": 5339488.0 - }, - { - "date": "2026-06-12", - "open": 8.19, - "close": 8.13, - "high": 8.55, - "low": 8.1, - "volume": 7131000.0 - }, - { - "date": "2026-06-15", - "open": 8.3, - "close": 8.83, - "high": 8.93, - "low": 8.3, - "volume": 9201912.0 - }, - { - "date": "2026-06-16", - "open": 8.87, - "close": 9.05, - "high": 9.36, - "low": 8.8, - "volume": 9515050.0 - }, - { - "date": "2026-06-17", - "open": 8.91, - "close": 8.91, - "high": 9.44, - "low": 8.87, - "volume": 6861782.0 - }, - { - "date": "2026-06-18", - "open": 9.05, - "close": 8.75, - "high": 9.05, - "low": 8.46, - "volume": 5789300.0 - }, - { - "date": "2026-06-22", - "open": 8.9, - "close": 8.38, - "high": 8.9, - "low": 8.3, - "volume": 5188908.0 - }, - { - "date": "2026-06-23", - "open": 8.4, - "close": 7.88, - "high": 8.54, - "low": 7.8, - "volume": 8016500.0 - }, - { - "date": "2026-06-24", - "open": 7.88, - "close": 7.69, - "high": 7.88, - "low": 7.51, - "volume": 5927000.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 8.7, - "close": 9.01, - "high": 9.55, - "low": 8.49, - "volume": 37501200.0 - }, - { - "date": "2026-01-16", - "open": 9.18, - "close": 9.74, - "high": 10.35, - "low": 8.86, - "volume": 106867193.0 - }, - { - "date": "2026-01-23", - "open": 9.76, - "close": 9.94, - "high": 9.97, - "low": 9.13, - "volume": 54492630.0 - }, - { - "date": "2026-01-30", - "open": 9.93, - "close": 9.3, - "high": 10.28, - "low": 9.03, - "volume": 59299000.0 - }, - { - "date": "2026-02-06", - "open": 9.3, - "close": 8.79, - "high": 9.48, - "low": 8.62, - "volume": 33542101.0 - }, - { - "date": "2026-02-13", - "open": 9.0, - "close": 8.62, - "high": 9.36, - "low": 8.41, - "volume": 29345662.0 - }, - { - "date": "2026-02-20", - "open": 8.86, - "close": 8.62, - "high": 8.86, - "low": 8.38, - "volume": 4937000.0 - }, - { - "date": "2026-02-27", - "open": 8.65, - "close": 8.88, - "high": 9.35, - "low": 8.65, - "volume": 25967232.0 - }, - { - "date": "2026-03-06", - "open": 8.66, - "close": 8.11, - "high": 8.88, - "low": 7.82, - "volume": 35776352.0 - }, - { - "date": "2026-03-13", - "open": 7.86, - "close": 8.81, - "high": 9.23, - "low": 7.67, - "volume": 37230442.0 - }, - { - "date": "2026-03-20", - "open": 8.81, - "close": 8.15, - "high": 9.33, - "low": 8.06, - "volume": 43245800.0 - }, - { - "date": "2026-03-27", - "open": 7.91, - "close": 7.67, - "high": 8.21, - "low": 7.56, - "volume": 26023388.0 - }, - { - "date": "2026-04-02", - "open": 7.52, - "close": 7.74, - "high": 7.96, - "low": 7.3, - "volume": 18285134.0 - }, - { - "date": "2026-04-10", - "open": 8.01, - "close": 8.31, - "high": 8.64, - "low": 8.01, - "volume": 27594011.0 - }, - { - "date": "2026-04-17", - "open": 8.25, - "close": 8.48, - "high": 8.64, - "low": 8.15, - "volume": 26166325.0 - }, - { - "date": "2026-04-24", - "open": 8.5, - "close": 8.2, - "high": 8.6, - "low": 7.95, - "volume": 27041770.0 - }, - { - "date": "2026-04-30", - "open": 8.24, - "close": 8.14, - "high": 8.77, - "low": 8.01, - "volume": 31935614.0 - }, - { - "date": "2026-05-08", - "open": 8.3, - "close": 9.07, - "high": 9.1, - "low": 8.3, - "volume": 36541104.0 - }, - { - "date": "2026-05-15", - "open": 9.07, - "close": 8.64, - "high": 9.29, - "low": 8.55, - "volume": 32088146.0 - }, - { - "date": "2026-05-22", - "open": 8.5, - "close": 9.33, - "high": 9.45, - "low": 8.15, - "volume": 41793018.0 - }, - { - "date": "2026-05-29", - "open": 9.33, - "close": 9.54, - "high": 9.74, - "low": 8.91, - "volume": 35206324.0 - }, - { - "date": "2026-06-05", - "open": 9.85, - "close": 9.25, - "high": 10.5, - "low": 9.08, - "volume": 50102320.0 - }, - { - "date": "2026-06-12", - "open": 9.0, - "close": 8.13, - "high": 9.0, - "low": 7.8, - "volume": 35308198.0 - }, - { - "date": "2026-06-18", - "open": 8.3, - "close": 8.75, - "high": 9.44, - "low": 8.3, - "volume": 31368044.0 - }, - { - "date": "2026-06-22", - "open": 8.9, - "close": 8.37, - "high": 8.9, - "low": 8.3, - "volume": 2761000.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 8.3, - "close": 11.9, - "high": 12.24, - "low": 8.12, - "volume": 219244028.0 - }, - { - "date": "2025-08-29", - "open": 11.68, - "close": 16.1, - "high": 16.29, - "low": 11.68, - "volume": 151308710.0 - }, - { - "date": "2025-09-30", - "open": 16.26, - "close": 16.77, - "high": 16.82, - "low": 13.7, - "volume": 138768038.0 - }, - { - "date": "2025-10-31", - "open": 16.8, - "close": 13.99, - "high": 16.99, - "low": 13.43, - "volume": 93302477.0 - }, - { - "date": "2025-11-28", - "open": 14.01, - "close": 9.16, - "high": 14.3, - "low": 8.81, - "volume": 183337439.0 - }, - { - "date": "2025-12-31", - "open": 9.16, - "close": 8.42, - "high": 9.99, - "low": 8.18, - "volume": 103318960.0 - }, - { - "date": "2026-01-30", - "open": 8.47, - "close": 9.3, - "high": 10.35, - "low": 8.28, - "volume": 259875023.0 - }, - { - "date": "2026-02-27", - "open": 9.3, - "close": 8.88, - "high": 9.48, - "low": 8.38, - "volume": 93791995.0 - }, - { - "date": "2026-03-31", - "open": 8.66, - "close": 7.37, - "high": 9.33, - "low": 7.3, - "volume": 148699615.0 - }, - { - "date": "2026-04-30", - "open": 7.69, - "close": 8.14, - "high": 8.77, - "low": 7.54, - "volume": 124599221.0 - }, - { - "date": "2026-05-29", - "open": 8.3, - "close": 9.54, - "high": 9.74, - "low": 8.15, - "volume": 145628592.0 - }, - { - "date": "2026-06-22", - "open": 9.85, - "close": 8.37, - "high": 10.5, - "low": 7.8, - "volume": 119539562.0 - } - ], - "fundamentals": { - "pe": 6.44, - "pb": 1.5, - "eps": 0.549, - "mcap_total": 106.4648, - "high_52w": 16.44, - "low_52w": 6.4 - }, - "updated_at": 1782290702.1240134 - }, - "601899": { - "daily": [ - { - "date": "2025-12-19", - "open": 30.84, - "close": 31.12, - "high": 31.38, - "low": 30.41, - "volume": 1656729.0 - }, - { - "date": "2025-12-22", - "open": 31.69, - "close": 32.53, - "high": 32.78, - "low": 31.64, - "volume": 2445132.0 - }, - { - "date": "2025-12-23", - "open": 33.06, - "close": 32.09, - "high": 33.1, - "low": 31.9, - "volume": 2702894.0 - }, - { - "date": "2025-12-24", - "open": 32.54, - "close": 32.31, - "high": 32.65, - "low": 31.99, - "volume": 1927107.0 - }, - { - "date": "2025-12-25", - "open": 31.99, - "close": 32.03, - "high": 32.14, - "low": 31.83, - "volume": 1274567.0 - }, - { - "date": "2025-12-26", - "open": 32.6, - "close": 33.53, - "high": 33.77, - "low": 32.55, - "volume": 2861989.0 - }, - { - "date": "2025-12-29", - "open": 34.16, - "close": 32.65, - "high": 34.3, - "low": 32.58, - "volume": 3575540.0 - }, - { - "date": "2025-12-30", - "open": 31.55, - "close": 33.42, - "high": 33.48, - "low": 31.53, - "volume": 2438024.0 - }, - { - "date": "2025-12-31", - "open": 33.48, - "close": 34.47, - "high": 35.36, - "low": 33.39, - "volume": 3411882.0 - }, - { - "date": "2026-01-05", - "open": 35.3, - "close": 35.4, - "high": 35.64, - "low": 34.27, - "volume": 3103935.0 - }, - { - "date": "2026-01-06", - "open": 36.0, - "close": 37.6, - "high": 37.7, - "low": 35.95, - "volume": 3567272.0 - }, - { - "date": "2026-01-07", - "open": 37.6, - "close": 36.72, - "high": 37.7, - "low": 36.38, - "volume": 3573036.0 - }, - { - "date": "2026-01-08", - "open": 36.2, - "close": 36.3, - "high": 37.01, - "low": 35.79, - "volume": 2415585.0 - }, - { - "date": "2026-01-09", - "open": 36.0, - "close": 37.22, - "high": 37.67, - "low": 35.98, - "volume": 2805790.0 - }, - { - "date": "2026-01-12", - "open": 38.22, - "close": 37.26, - "high": 38.38, - "low": 37.03, - "volume": 2964964.0 - }, - { - "date": "2026-01-13", - "open": 37.4, - "close": 38.24, - "high": 38.9, - "low": 37.3, - "volume": 3107782.0 - }, - { - "date": "2026-01-14", - "open": 38.61, - "close": 38.5, - "high": 39.85, - "low": 38.36, - "volume": 4256502.0 - }, - { - "date": "2026-01-15", - "open": 38.26, - "close": 38.25, - "high": 39.44, - "low": 37.7, - "volume": 3860818.0 - }, - { - "date": "2026-01-16", - "open": 38.32, - "close": 37.47, - "high": 39.11, - "low": 37.06, - "volume": 3947778.0 - }, - { - "date": "2026-01-19", - "open": 37.62, - "close": 37.26, - "high": 37.78, - "low": 36.5, - "volume": 2532752.0 - }, - { - "date": "2026-01-20", - "open": 37.26, - "close": 37.31, - "high": 37.77, - "low": 36.21, - "volume": 3074571.0 - }, - { - "date": "2026-01-21", - "open": 37.76, - "close": 38.13, - "high": 38.48, - "low": 37.36, - "volume": 3891673.0 - }, - { - "date": "2026-01-22", - "open": 37.5, - "close": 37.66, - "high": 37.88, - "low": 37.08, - "volume": 2739499.0 - }, - { - "date": "2026-01-23", - "open": 38.39, - "close": 37.56, - "high": 38.5, - "low": 37.35, - "volume": 3862963.0 - }, - { - "date": "2026-01-26", - "open": 38.74, - "close": 39.5, - "high": 40.48, - "low": 38.73, - "volume": 6635144.0 - }, - { - "date": "2026-01-27", - "open": 40.23, - "close": 40.61, - "high": 42.68, - "low": 39.68, - "volume": 7284982.0 - }, - { - "date": "2026-01-28", - "open": 41.4, - "close": 42.3, - "high": 42.58, - "low": 40.6, - "volume": 6522833.0 - }, - { - "date": "2026-01-29", - "open": 43.79, - "close": 43.45, - "high": 44.94, - "low": 41.31, - "volume": 7728672.0 - }, - { - "date": "2026-01-30", - "open": 41.2, - "close": 40.14, - "high": 42.36, - "low": 39.12, - "volume": 6703441.0 - }, - { - "date": "2026-02-02", - "open": 36.87, - "close": 36.61, - "high": 38.73, - "low": 36.27, - "volume": 7140436.0 - }, - { - "date": "2026-02-03", - "open": 37.84, - "close": 38.81, - "high": 38.95, - "low": 37.08, - "volume": 4766103.0 - }, - { - "date": "2026-02-04", - "open": 39.5, - "close": 39.16, - "high": 39.99, - "low": 38.68, - "volume": 3267366.0 - }, - { - "date": "2026-02-05", - "open": 38.13, - "close": 37.45, - "high": 38.5, - "low": 36.57, - "volume": 3583731.0 - }, - { - "date": "2026-02-06", - "open": 35.55, - "close": 37.19, - "high": 37.82, - "low": 35.5, - "volume": 3277748.0 - }, - { - "date": "2026-02-09", - "open": 38.49, - "close": 38.63, - "high": 38.88, - "low": 38.03, - "volume": 2639476.0 - }, - { - "date": "2026-02-10", - "open": 38.98, - "close": 38.81, - "high": 39.4, - "low": 38.52, - "volume": 1996571.0 - }, - { - "date": "2026-02-11", - "open": 38.6, - "close": 39.48, - "high": 39.79, - "low": 38.57, - "volume": 2228674.0 - }, - { - "date": "2026-02-12", - "open": 39.57, - "close": 39.75, - "high": 40.43, - "low": 39.49, - "volume": 2355759.0 - }, - { - "date": "2026-02-13", - "open": 38.26, - "close": 37.78, - "high": 39.04, - "low": 37.69, - "volume": 3380334.0 - }, - { - "date": "2026-02-24", - "open": 39.49, - "close": 39.32, - "high": 39.65, - "low": 38.98, - "volume": 2467460.0 - }, - { - "date": "2026-02-25", - "open": 39.4, - "close": 39.63, - "high": 40.26, - "low": 38.86, - "volume": 2897095.0 - }, - { - "date": "2026-02-26", - "open": 39.89, - "close": 39.37, - "high": 39.96, - "low": 38.94, - "volume": 1990664.0 - }, - { - "date": "2026-02-27", - "open": 39.2, - "close": 39.55, - "high": 40.05, - "low": 39.01, - "volume": 2420602.0 - }, - { - "date": "2026-03-02", - "open": 40.4, - "close": 40.77, - "high": 40.9, - "low": 39.1, - "volume": 4775134.0 - }, - { - "date": "2026-03-03", - "open": 40.35, - "close": 38.86, - "high": 40.35, - "low": 38.66, - "volume": 4140938.0 - }, - { - "date": "2026-03-04", - "open": 37.7, - "close": 37.96, - "high": 38.89, - "low": 37.48, - "volume": 3125702.0 - }, - { - "date": "2026-03-05", - "open": 38.46, - "close": 37.67, - "high": 38.48, - "low": 37.2, - "volume": 2606599.0 - }, - { - "date": "2026-03-06", - "open": 37.01, - "close": 37.1, - "high": 37.48, - "low": 36.24, - "volume": 2539470.0 - }, - { - "date": "2026-03-09", - "open": 35.93, - "close": 36.4, - "high": 36.67, - "low": 34.86, - "volume": 3906290.0 - }, - { - "date": "2026-03-10", - "open": 36.98, - "close": 37.13, - "high": 37.54, - "low": 36.8, - "volume": 2013124.0 - }, - { - "date": "2026-03-11", - "open": 37.5, - "close": 37.24, - "high": 37.64, - "low": 37.04, - "volume": 1481313.0 - }, - { - "date": "2026-03-12", - "open": 36.79, - "close": 36.75, - "high": 37.16, - "low": 36.35, - "volume": 1891130.0 - }, - { - "date": "2026-03-13", - "open": 36.2, - "close": 35.77, - "high": 36.94, - "low": 35.6, - "volume": 2471205.0 - }, - { - "date": "2026-03-16", - "open": 35.04, - "close": 34.75, - "high": 35.17, - "low": 33.6, - "volume": 4207313.0 - }, - { - "date": "2026-03-17", - "open": 34.73, - "close": 34.9, - "high": 35.55, - "low": 34.67, - "volume": 2253776.0 - }, - { - "date": "2026-03-18", - "open": 34.74, - "close": 34.92, - "high": 35.0, - "low": 34.35, - "volume": 1990248.0 - }, - { - "date": "2026-03-19", - "open": 33.25, - "close": 32.32, - "high": 33.9, - "low": 32.12, - "volume": 5279354.0 - }, - { - "date": "2026-03-20", - "open": 32.2, - "close": 31.65, - "high": 32.85, - "low": 31.43, - "volume": 3850343.0 - }, - { - "date": "2026-03-23", - "open": 30.21, - "close": 30.58, - "high": 31.34, - "low": 29.8, - "volume": 4933043.0 - }, - { - "date": "2026-03-24", - "open": 31.25, - "close": 32.2, - "high": 32.38, - "low": 30.91, - "volume": 4572645.0 - }, - { - "date": "2026-03-25", - "open": 33.5, - "close": 33.24, - "high": 33.98, - "low": 33.09, - "volume": 4106152.0 - }, - { - "date": "2026-03-26", - "open": 33.1, - "close": 32.09, - "high": 33.24, - "low": 31.83, - "volume": 3050473.0 - }, - { - "date": "2026-03-27", - "open": 31.5, - "close": 32.47, - "high": 32.72, - "low": 31.5, - "volume": 2282467.0 - }, - { - "date": "2026-03-30", - "open": 32.2, - "close": 32.78, - "high": 32.8, - "low": 31.88, - "volume": 2369010.0 - }, - { - "date": "2026-03-31", - "open": 32.98, - "close": 32.72, - "high": 33.5, - "low": 32.6, - "volume": 2531059.0 - }, - { - "date": "2026-04-01", - "open": 33.86, - "close": 34.15, - "high": 34.58, - "low": 33.62, - "volume": 3237031.0 - }, - { - "date": "2026-04-02", - "open": 33.99, - "close": 33.12, - "high": 33.99, - "low": 32.7, - "volume": 2589426.0 - }, - { - "date": "2026-04-03", - "open": 33.25, - "close": 32.91, - "high": 33.33, - "low": 32.82, - "volume": 1419991.0 - }, - { - "date": "2026-04-07", - "open": 32.8, - "close": 32.41, - "high": 33.1, - "low": 32.33, - "volume": 1506498.0 - }, - { - "date": "2026-04-08", - "open": 34.0, - "close": 34.62, - "high": 34.76, - "low": 34.0, - "volume": 4079541.0 - }, - { - "date": "2026-04-09", - "open": 33.99, - "close": 33.9, - "high": 34.19, - "low": 33.74, - "volume": 2206590.0 - }, - { - "date": "2026-04-10", - "open": 34.23, - "close": 33.75, - "high": 34.58, - "low": 33.7, - "volume": 2375710.0 - }, - { - "date": "2026-04-13", - "open": 33.38, - "close": 33.66, - "high": 33.8, - "low": 33.31, - "volume": 1765321.0 - }, - { - "date": "2026-04-14", - "open": 34.49, - "close": 34.8, - "high": 34.95, - "low": 34.35, - "volume": 2988457.0 - }, - { - "date": "2026-04-15", - "open": 35.75, - "close": 34.91, - "high": 36.0, - "low": 34.81, - "volume": 2991792.0 - }, - { - "date": "2026-04-16", - "open": 35.0, - "close": 35.3, - "high": 35.39, - "low": 35.0, - "volume": 2009412.0 - }, - { - "date": "2026-04-17", - "open": 35.0, - "close": 34.73, - "high": 35.1, - "low": 34.5, - "volume": 2155828.0 - }, - { - "date": "2026-04-20", - "open": 34.86, - "close": 34.82, - "high": 35.29, - "low": 34.7, - "volume": 2256403.0 - }, - { - "date": "2026-04-21", - "open": 34.98, - "close": 35.66, - "high": 35.68, - "low": 34.5, - "volume": 3119791.0 - }, - { - "date": "2026-04-22", - "open": 35.67, - "close": 35.53, - "high": 35.86, - "low": 35.24, - "volume": 3723920.0 - }, - { - "date": "2026-04-23", - "open": 35.56, - "close": 34.4, - "high": 35.56, - "low": 34.14, - "volume": 3566449.0 - }, - { - "date": "2026-04-24", - "open": 34.02, - "close": 34.31, - "high": 34.42, - "low": 33.53, - "volume": 2577934.0 - }, - { - "date": "2026-04-27", - "open": 34.0, - "close": 33.56, - "high": 34.25, - "low": 33.48, - "volume": 2310885.0 - }, - { - "date": "2026-04-28", - "open": 33.33, - "close": 32.95, - "high": 33.46, - "low": 32.88, - "volume": 2070092.0 - }, - { - "date": "2026-04-29", - "open": 32.55, - "close": 34.14, - "high": 34.2, - "low": 32.51, - "volume": 3034995.0 - }, - { - "date": "2026-04-30", - "open": 33.7, - "close": 33.3, - "high": 34.02, - "low": 33.08, - "volume": 2403899.0 - }, - { - "date": "2026-05-06", - "open": 33.5, - "close": 34.21, - "high": 34.38, - "low": 33.21, - "volume": 3990720.0 - }, - { - "date": "2026-05-07", - "open": 34.84, - "close": 34.46, - "high": 35.17, - "low": 34.12, - "volume": 3360414.0 - }, - { - "date": "2026-05-08", - "open": 34.02, - "close": 34.8, - "high": 35.0, - "low": 33.84, - "volume": 3012482.0 - }, - { - "date": "2026-05-11", - "open": 34.55, - "close": 34.27, - "high": 34.72, - "low": 33.85, - "volume": 3037097.0 - }, - { - "date": "2026-05-12", - "open": 34.96, - "close": 34.58, - "high": 35.33, - "low": 34.5, - "volume": 4169460.0 - }, - { - "date": "2026-05-13", - "open": 35.1, - "close": 34.66, - "high": 35.25, - "low": 34.45, - "volume": 3224803.0 - }, - { - "date": "2026-05-14", - "open": 34.49, - "close": 33.52, - "high": 34.76, - "low": 33.5, - "volume": 2769481.0 - }, - { - "date": "2026-05-15", - "open": 32.99, - "close": 31.84, - "high": 33.0, - "low": 31.5, - "volume": 4482822.0 - }, - { - "date": "2026-05-18", - "open": 30.9, - "close": 31.3, - "high": 31.37, - "low": 30.71, - "volume": 2887987.0 - }, - { - "date": "2026-05-19", - "open": 31.3, - "close": 31.16, - "high": 31.39, - "low": 30.64, - "volume": 1808601.0 - }, - { - "date": "2026-05-20", - "open": 30.53, - "close": 30.39, - "high": 30.64, - "low": 29.92, - "volume": 3144897.0 - }, - { - "date": "2026-05-21", - "open": 30.91, - "close": 29.99, - "high": 31.25, - "low": 29.93, - "volume": 2956155.0 - }, - { - "date": "2026-05-22", - "open": 30.16, - "close": 30.96, - "high": 31.14, - "low": 29.88, - "volume": 2681039.0 - }, - { - "date": "2026-05-25", - "open": 31.64, - "close": 31.35, - "high": 32.0, - "low": 31.09, - "volume": 2840462.0 - }, - { - "date": "2026-05-26", - "open": 31.16, - "close": 32.9, - "high": 32.98, - "low": 31.02, - "volume": 4437216.0 - }, - { - "date": "2026-05-27", - "open": 32.58, - "close": 31.62, - "high": 32.89, - "low": 31.53, - "volume": 2616966.0 - }, - { - "date": "2026-05-28", - "open": 31.0, - "close": 30.71, - "high": 31.2, - "low": 30.08, - "volume": 3109909.0 - }, - { - "date": "2026-05-29", - "open": 31.32, - "close": 30.44, - "high": 31.38, - "low": 30.18, - "volume": 2610250.0 - }, - { - "date": "2026-06-01", - "open": 30.22, - "close": 30.19, - "high": 30.7, - "low": 30.12, - "volume": 1751622.0 - }, - { - "date": "2026-06-02", - "open": 30.36, - "close": 31.58, - "high": 31.74, - "low": 30.12, - "volume": 3333214.0 - }, - { - "date": "2026-06-03", - "open": 31.01, - "close": 31.27, - "high": 31.82, - "low": 30.95, - "volume": 2529803.0 - }, - { - "date": "2026-06-04", - "open": 30.9, - "close": 30.34, - "high": 30.95, - "low": 30.22, - "volume": 2062166.0 - }, - { - "date": "2026-06-05", - "open": 30.3, - "close": 29.63, - "high": 30.85, - "low": 29.53, - "volume": 2716213.0 - }, - { - "date": "2026-06-08", - "open": 28.28, - "close": 28.05, - "high": 28.73, - "low": 27.58, - "volume": 3775320.0 - }, - { - "date": "2026-06-09", - "open": 28.14, - "close": 28.47, - "high": 28.53, - "low": 27.6, - "volume": 2513161.0 - }, - { - "date": "2026-06-10", - "open": 27.6, - "close": 27.7, - "high": 28.0, - "low": 27.2, - "volume": 3044088.0 - }, - { - "date": "2026-06-11", - "open": 27.2, - "close": 27.33, - "high": 27.69, - "low": 26.8, - "volume": 3231431.0 - }, - { - "date": "2026-06-12", - "open": 28.09, - "close": 29.09, - "high": 29.76, - "low": 27.81, - "volume": 5098539.0 - }, - { - "date": "2026-06-15", - "open": 30.54, - "close": 31.31, - "high": 31.35, - "low": 30.4, - "volume": 5714756.0 - }, - { - "date": "2026-06-16", - "open": 31.0, - "close": 30.29, - "high": 31.1, - "low": 30.2, - "volume": 2922715.0 - }, - { - "date": "2026-06-17", - "open": 30.5, - "close": 30.43, - "high": 30.95, - "low": 30.12, - "volume": 2229817.0 - }, - { - "date": "2026-06-18", - "open": 29.96, - "close": 29.69, - "high": 30.98, - "low": 29.28, - "volume": 3620675.0 - }, - { - "date": "2026-06-22", - "open": 29.25, - "close": 30.44, - "high": 30.5, - "low": 28.55, - "volume": 3918476.0 - }, - { - "date": "2026-06-23", - "open": 29.95, - "close": 27.75, - "high": 30.0, - "low": 27.64, - "volume": 4947402.0 - }, - { - "date": "2026-06-24", - "open": 27.41, - "close": 27.65, - "high": 27.97, - "low": 27.33, - "volume": 2846096.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 34.16, - "close": 34.47, - "high": 35.36, - "low": 31.53, - "volume": 9425446.0 - }, - { - "date": "2026-01-09", - "open": 35.3, - "close": 37.22, - "high": 37.7, - "low": 34.27, - "volume": 15465618.0 - }, - { - "date": "2026-01-16", - "open": 38.22, - "close": 37.47, - "high": 39.85, - "low": 37.03, - "volume": 18137844.0 - }, - { - "date": "2026-01-23", - "open": 37.62, - "close": 37.56, - "high": 38.5, - "low": 36.21, - "volume": 16101458.0 - }, - { - "date": "2026-01-30", - "open": 38.74, - "close": 40.14, - "high": 44.94, - "low": 38.73, - "volume": 34875072.0 - }, - { - "date": "2026-02-06", - "open": 36.87, - "close": 37.19, - "high": 39.99, - "low": 35.5, - "volume": 22035384.0 - }, - { - "date": "2026-02-13", - "open": 38.49, - "close": 37.78, - "high": 40.43, - "low": 37.69, - "volume": 12600814.0 - }, - { - "date": "2026-02-27", - "open": 39.49, - "close": 39.55, - "high": 40.26, - "low": 38.86, - "volume": 9775821.0 - }, - { - "date": "2026-03-06", - "open": 40.4, - "close": 37.1, - "high": 40.9, - "low": 36.24, - "volume": 17187843.0 - }, - { - "date": "2026-03-13", - "open": 35.93, - "close": 35.77, - "high": 37.64, - "low": 34.86, - "volume": 11763062.0 - }, - { - "date": "2026-03-20", - "open": 35.04, - "close": 31.65, - "high": 35.55, - "low": 31.43, - "volume": 17581034.0 - }, - { - "date": "2026-03-27", - "open": 30.21, - "close": 32.47, - "high": 33.98, - "low": 29.8, - "volume": 18944780.0 - }, - { - "date": "2026-04-03", - "open": 32.2, - "close": 32.91, - "high": 34.58, - "low": 31.88, - "volume": 12146517.0 - }, - { - "date": "2026-04-10", - "open": 32.8, - "close": 33.75, - "high": 34.76, - "low": 32.33, - "volume": 10168339.0 - }, - { - "date": "2026-04-17", - "open": 33.38, - "close": 34.73, - "high": 36.0, - "low": 33.31, - "volume": 11910810.0 - }, - { - "date": "2026-04-24", - "open": 34.86, - "close": 34.31, - "high": 35.86, - "low": 33.53, - "volume": 15244497.0 - }, - { - "date": "2026-04-30", - "open": 34.0, - "close": 33.3, - "high": 34.25, - "low": 32.51, - "volume": 9819871.0 - }, - { - "date": "2026-05-08", - "open": 33.5, - "close": 34.8, - "high": 35.17, - "low": 33.21, - "volume": 10363616.0 - }, - { - "date": "2026-05-15", - "open": 34.55, - "close": 31.84, - "high": 35.33, - "low": 31.5, - "volume": 17683663.0 - }, - { - "date": "2026-05-22", - "open": 30.9, - "close": 30.96, - "high": 31.39, - "low": 29.88, - "volume": 13478679.0 - }, - { - "date": "2026-05-29", - "open": 31.64, - "close": 30.44, - "high": 32.98, - "low": 30.08, - "volume": 15614803.0 - }, - { - "date": "2026-06-05", - "open": 30.22, - "close": 29.63, - "high": 31.82, - "low": 29.53, - "volume": 12393018.0 - }, - { - "date": "2026-06-12", - "open": 28.28, - "close": 29.09, - "high": 29.76, - "low": 26.8, - "volume": 17662539.0 - }, - { - "date": "2026-06-18", - "open": 30.54, - "close": 29.69, - "high": 31.35, - "low": 29.28, - "volume": 14487963.0 - }, - { - "date": "2026-06-22", - "open": 29.25, - "close": 29.64, - "high": 29.83, - "low": 28.55, - "volume": 2389225.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 19.47, - "close": 18.93, - "high": 20.27, - "low": 18.59, - "volume": 37859185.0 - }, - { - "date": "2025-08-29", - "open": 18.88, - "close": 22.86, - "high": 23.26, - "low": 18.83, - "volume": 36619869.0 - }, - { - "date": "2025-09-30", - "open": 23.68, - "close": 29.44, - "high": 29.88, - "low": 23.17, - "volume": 65619688.0 - }, - { - "date": "2025-10-31", - "open": 31.22, - "close": 30.5, - "high": 32.65, - "low": 28.19, - "volume": 54177403.0 - }, - { - "date": "2025-11-28", - "open": 30.11, - "close": 28.58, - "high": 31.12, - "low": 27.63, - "volume": 37287464.0 - }, - { - "date": "2025-12-31", - "open": 29.5, - "close": 34.47, - "high": 35.36, - "low": 29.4, - "volume": 50691399.0 - }, - { - "date": "2026-01-30", - "open": 35.3, - "close": 40.14, - "high": 44.94, - "low": 34.27, - "volume": 84579992.0 - }, - { - "date": "2026-02-27", - "open": 36.87, - "close": 39.55, - "high": 40.43, - "low": 35.5, - "volume": 44412019.0 - }, - { - "date": "2026-03-31", - "open": 40.4, - "close": 32.72, - "high": 40.9, - "low": 29.8, - "volume": 70376788.0 - }, - { - "date": "2026-04-30", - "open": 33.86, - "close": 33.3, - "high": 36.0, - "low": 32.33, - "volume": 54389965.0 - }, - { - "date": "2026-05-29", - "open": 33.5, - "close": 30.44, - "high": 35.33, - "low": 29.88, - "volume": 57140761.0 - }, - { - "date": "2026-06-22", - "open": 30.22, - "close": 29.64, - "high": 31.82, - "low": 26.8, - "volume": 46932745.0 - } - ], - "fundamentals": { - "pe": 13.12, - "pb": 4.1, - "eps": 0.56, - "mcap_total": 8091.55, - "mcap_flow": 6269.13, - "high_52w": 44.94, - "low_52w": 18.06, - "amplitude": 2.74, - "turnover_rate": 1.08 - }, - "updated_at": 1782290726.4263582 - }, - "600739": { - "daily": [ - { - "date": "2025-12-19", - "open": 11.34, - "close": 11.45, - "high": 11.55, - "low": 11.31, - "volume": 105159.0 - }, - { - "date": "2025-12-22", - "open": 11.44, - "close": 11.43, - "high": 11.49, - "low": 11.4, - "volume": 90987.0 - }, - { - "date": "2025-12-23", - "open": 11.42, - "close": 11.44, - "high": 11.53, - "low": 11.41, - "volume": 76815.0 - }, - { - "date": "2025-12-24", - "open": 11.41, - "close": 11.48, - "high": 11.5, - "low": 11.4, - "volume": 73336.0 - }, - { - "date": "2025-12-25", - "open": 11.48, - "close": 11.52, - "high": 11.59, - "low": 11.44, - "volume": 92971.0 - }, - { - "date": "2025-12-26", - "open": 11.52, - "close": 11.53, - "high": 11.68, - "low": 11.48, - "volume": 122348.0 - }, - { - "date": "2025-12-29", - "open": 11.52, - "close": 11.42, - "high": 11.53, - "low": 11.39, - "volume": 122753.0 - }, - { - "date": "2025-12-30", - "open": 11.39, - "close": 11.23, - "high": 11.39, - "low": 11.19, - "volume": 189813.0 - }, - { - "date": "2025-12-31", - "open": 11.23, - "close": 11.18, - "high": 11.31, - "low": 11.16, - "volume": 113799.0 - }, - { - "date": "2026-01-05", - "open": 11.2, - "close": 11.45, - "high": 11.45, - "low": 11.18, - "volume": 223629.0 - }, - { - "date": "2026-01-06", - "open": 11.42, - "close": 12.27, - "high": 12.34, - "low": 11.41, - "volume": 530548.0 - }, - { - "date": "2026-01-07", - "open": 12.2, - "close": 12.37, - "high": 12.54, - "low": 12.11, - "volume": 375243.0 - }, - { - "date": "2026-01-08", - "open": 12.31, - "close": 12.18, - "high": 12.36, - "low": 12.06, - "volume": 248026.0 - }, - { - "date": "2026-01-09", - "open": 12.16, - "close": 12.26, - "high": 12.43, - "low": 12.14, - "volume": 229482.0 - }, - { - "date": "2026-01-12", - "open": 12.27, - "close": 12.45, - "high": 12.45, - "low": 12.18, - "volume": 251547.0 - }, - { - "date": "2026-01-13", - "open": 12.39, - "close": 12.38, - "high": 12.65, - "low": 12.33, - "volume": 199090.0 - }, - { - "date": "2026-01-14", - "open": 12.4, - "close": 12.31, - "high": 12.69, - "low": 12.2, - "volume": 284308.0 - }, - { - "date": "2026-01-15", - "open": 12.22, - "close": 12.21, - "high": 12.35, - "low": 12.12, - "volume": 146721.0 - }, - { - "date": "2026-01-16", - "open": 12.26, - "close": 12.05, - "high": 12.35, - "low": 12.03, - "volume": 148393.0 - }, - { - "date": "2026-01-19", - "open": 12.01, - "close": 12.15, - "high": 12.16, - "low": 11.97, - "volume": 153818.0 - }, - { - "date": "2026-01-20", - "open": 12.1, - "close": 12.25, - "high": 12.31, - "low": 12.1, - "volume": 149853.0 - }, - { - "date": "2026-01-21", - "open": 12.19, - "close": 12.33, - "high": 12.37, - "low": 12.13, - "volume": 154598.0 - }, - { - "date": "2026-01-22", - "open": 12.35, - "close": 12.38, - "high": 12.44, - "low": 12.3, - "volume": 126421.0 - }, - { - "date": "2026-01-23", - "open": 12.37, - "close": 12.51, - "high": 12.53, - "low": 12.36, - "volume": 147803.0 - }, - { - "date": "2026-01-26", - "open": 12.56, - "close": 12.58, - "high": 12.61, - "low": 12.41, - "volume": 250403.0 - }, - { - "date": "2026-01-27", - "open": 12.61, - "close": 12.54, - "high": 12.62, - "low": 12.25, - "volume": 196301.0 - }, - { - "date": "2026-01-28", - "open": 12.52, - "close": 12.86, - "high": 13.05, - "low": 12.41, - "volume": 271188.0 - }, - { - "date": "2026-01-29", - "open": 12.8, - "close": 12.88, - "high": 12.93, - "low": 12.67, - "volume": 213329.0 - }, - { - "date": "2026-01-30", - "open": 12.81, - "close": 12.51, - "high": 12.86, - "low": 12.36, - "volume": 205599.0 - }, - { - "date": "2026-02-02", - "open": 12.2, - "close": 12.03, - "high": 12.67, - "low": 11.98, - "volume": 352366.0 - }, - { - "date": "2026-02-03", - "open": 12.16, - "close": 12.06, - "high": 12.2, - "low": 11.92, - "volume": 187106.0 - }, - { - "date": "2026-02-04", - "open": 12.0, - "close": 12.22, - "high": 12.22, - "low": 11.99, - "volume": 131974.0 - }, - { - "date": "2026-02-05", - "open": 12.25, - "close": 12.05, - "high": 12.25, - "low": 12.0, - "volume": 143447.0 - }, - { - "date": "2026-02-06", - "open": 12.02, - "close": 12.03, - "high": 12.2, - "low": 11.91, - "volume": 108706.0 - }, - { - "date": "2026-02-09", - "open": 12.13, - "close": 12.21, - "high": 12.3, - "low": 12.1, - "volume": 119741.0 - }, - { - "date": "2026-02-10", - "open": 12.23, - "close": 12.12, - "high": 12.25, - "low": 12.11, - "volume": 82578.0 - }, - { - "date": "2026-02-11", - "open": 12.14, - "close": 12.12, - "high": 12.2, - "low": 12.07, - "volume": 69727.0 - }, - { - "date": "2026-02-12", - "open": 12.12, - "close": 12.02, - "high": 12.13, - "low": 11.98, - "volume": 89614.0 - }, - { - "date": "2026-02-13", - "open": 12.03, - "close": 11.69, - "high": 12.09, - "low": 11.68, - "volume": 143302.0 - }, - { - "date": "2026-02-24", - "open": 11.79, - "close": 11.92, - "high": 11.95, - "low": 11.78, - "volume": 112072.0 - }, - { - "date": "2026-02-25", - "open": 11.95, - "close": 12.09, - "high": 12.23, - "low": 11.92, - "volume": 121163.0 - }, - { - "date": "2026-02-26", - "open": 12.1, - "close": 12.09, - "high": 12.1, - "low": 11.96, - "volume": 116674.0 - }, - { - "date": "2026-02-27", - "open": 12.07, - "close": 12.17, - "high": 12.17, - "low": 12.01, - "volume": 96371.0 - }, - { - "date": "2026-03-02", - "open": 12.07, - "close": 12.17, - "high": 12.23, - "low": 11.92, - "volume": 172075.0 - }, - { - "date": "2026-03-03", - "open": 12.17, - "close": 12.21, - "high": 12.35, - "low": 12.07, - "volume": 228371.0 - }, - { - "date": "2026-03-04", - "open": 12.1, - "close": 11.99, - "high": 12.23, - "low": 11.95, - "volume": 217272.0 - }, - { - "date": "2026-03-05", - "open": 12.09, - "close": 11.92, - "high": 12.17, - "low": 11.84, - "volume": 122542.0 - }, - { - "date": "2026-03-06", - "open": 11.88, - "close": 12.12, - "high": 12.17, - "low": 11.85, - "volume": 118078.0 - }, - { - "date": "2026-03-09", - "open": 12.17, - "close": 12.11, - "high": 12.34, - "low": 12.03, - "volume": 154099.0 - }, - { - "date": "2026-03-10", - "open": 12.12, - "close": 12.04, - "high": 12.18, - "low": 11.97, - "volume": 135692.0 - }, - { - "date": "2026-03-11", - "open": 12.1, - "close": 12.08, - "high": 12.12, - "low": 11.95, - "volume": 119894.0 - }, - { - "date": "2026-03-12", - "open": 12.08, - "close": 12.31, - "high": 12.43, - "low": 12.06, - "volume": 206279.0 - }, - { - "date": "2026-03-13", - "open": 12.27, - "close": 12.17, - "high": 12.38, - "low": 12.13, - "volume": 148582.0 - }, - { - "date": "2026-03-16", - "open": 12.16, - "close": 11.98, - "high": 12.17, - "low": 11.95, - "volume": 140040.0 - }, - { - "date": "2026-03-17", - "open": 12.0, - "close": 12.04, - "high": 12.27, - "low": 11.99, - "volume": 150210.0 - }, - { - "date": "2026-03-18", - "open": 12.01, - "close": 12.08, - "high": 12.1, - "low": 11.71, - "volume": 194487.0 - }, - { - "date": "2026-03-19", - "open": 11.95, - "close": 11.8, - "high": 12.0, - "low": 11.75, - "volume": 107078.0 - }, - { - "date": "2026-03-20", - "open": 11.79, - "close": 11.6, - "high": 11.9, - "low": 11.59, - "volume": 116548.0 - }, - { - "date": "2026-03-23", - "open": 11.45, - "close": 10.87, - "high": 11.45, - "low": 10.76, - "volume": 178266.0 - }, - { - "date": "2026-03-24", - "open": 11.07, - "close": 11.05, - "high": 11.1, - "low": 10.84, - "volume": 103704.0 - }, - { - "date": "2026-03-25", - "open": 11.09, - "close": 11.25, - "high": 11.27, - "low": 11.01, - "volume": 100148.0 - }, - { - "date": "2026-03-26", - "open": 11.25, - "close": 11.07, - "high": 11.25, - "low": 10.98, - "volume": 125292.0 - }, - { - "date": "2026-03-27", - "open": 10.99, - "close": 11.1, - "high": 11.17, - "low": 10.93, - "volume": 81009.0 - }, - { - "date": "2026-03-30", - "open": 10.99, - "close": 11.15, - "high": 11.15, - "low": 10.88, - "volume": 93527.0 - }, - { - "date": "2026-03-31", - "open": 11.19, - "close": 11.24, - "high": 11.59, - "low": 11.17, - "volume": 112747.0 - }, - { - "date": "2026-04-01", - "open": 11.38, - "close": 11.47, - "high": 11.49, - "low": 11.2, - "volume": 136693.0 - }, - { - "date": "2026-04-02", - "open": 11.46, - "close": 11.31, - "high": 11.47, - "low": 11.26, - "volume": 90768.0 - }, - { - "date": "2026-04-03", - "open": 11.33, - "close": 11.2, - "high": 11.36, - "low": 11.09, - "volume": 76849.0 - }, - { - "date": "2026-04-07", - "open": 11.18, - "close": 11.11, - "high": 11.27, - "low": 11.05, - "volume": 74709.0 - }, - { - "date": "2026-04-08", - "open": 11.29, - "close": 11.4, - "high": 11.47, - "low": 11.27, - "volume": 160584.0 - }, - { - "date": "2026-04-09", - "open": 11.3, - "close": 11.35, - "high": 11.44, - "low": 11.21, - "volume": 100753.0 - }, - { - "date": "2026-04-10", - "open": 11.4, - "close": 11.81, - "high": 12.08, - "low": 11.4, - "volume": 191481.0 - }, - { - "date": "2026-04-13", - "open": 11.73, - "close": 11.73, - "high": 11.83, - "low": 11.68, - "volume": 95417.0 - }, - { - "date": "2026-04-14", - "open": 11.83, - "close": 11.77, - "high": 11.86, - "low": 11.61, - "volume": 100516.0 - }, - { - "date": "2026-04-15", - "open": 11.81, - "close": 11.68, - "high": 11.85, - "low": 11.68, - "volume": 76256.0 - }, - { - "date": "2026-04-16", - "open": 11.69, - "close": 11.71, - "high": 11.78, - "low": 11.66, - "volume": 71996.0 - }, - { - "date": "2026-04-17", - "open": 11.71, - "close": 11.67, - "high": 11.71, - "low": 11.61, - "volume": 53392.0 - }, - { - "date": "2026-04-20", - "open": 11.64, - "close": 11.47, - "high": 11.66, - "low": 11.47, - "volume": 92396.0 - }, - { - "date": "2026-04-21", - "open": 11.46, - "close": 11.48, - "high": 11.53, - "low": 11.38, - "volume": 61469.0 - }, - { - "date": "2026-04-22", - "open": 11.48, - "close": 11.66, - "high": 11.81, - "low": 11.43, - "volume": 92267.0 - }, - { - "date": "2026-04-23", - "open": 11.66, - "close": 11.62, - "high": 11.69, - "low": 11.47, - "volume": 96885.0 - }, - { - "date": "2026-04-24", - "open": 11.63, - "close": 11.54, - "high": 11.63, - "low": 11.28, - "volume": 112261.0 - }, - { - "date": "2026-04-27", - "open": 11.53, - "close": 11.47, - "high": 11.58, - "low": 11.38, - "volume": 137091.0 - }, - { - "date": "2026-04-28", - "open": 11.64, - "close": 11.87, - "high": 11.96, - "low": 11.59, - "volume": 250005.0 - }, - { - "date": "2026-04-29", - "open": 11.72, - "close": 11.9, - "high": 11.91, - "low": 11.72, - "volume": 130466.0 - }, - { - "date": "2026-04-30", - "open": 11.94, - "close": 11.9, - "high": 12.2, - "low": 11.87, - "volume": 196430.0 - }, - { - "date": "2026-05-06", - "open": 11.93, - "close": 12.08, - "high": 12.14, - "low": 11.9, - "volume": 169871.0 - }, - { - "date": "2026-05-07", - "open": 12.1, - "close": 11.98, - "high": 12.16, - "low": 11.96, - "volume": 117046.0 - }, - { - "date": "2026-05-08", - "open": 11.97, - "close": 11.96, - "high": 12.05, - "low": 11.85, - "volume": 86982.0 - }, - { - "date": "2026-05-11", - "open": 11.88, - "close": 12.07, - "high": 12.14, - "low": 11.81, - "volume": 159533.0 - }, - { - "date": "2026-05-12", - "open": 12.0, - "close": 11.89, - "high": 12.1, - "low": 11.87, - "volume": 107669.0 - }, - { - "date": "2026-05-13", - "open": 11.9, - "close": 11.84, - "high": 11.95, - "low": 11.76, - "volume": 96993.0 - }, - { - "date": "2026-05-14", - "open": 11.86, - "close": 11.67, - "high": 11.89, - "low": 11.67, - "volume": 113907.0 - }, - { - "date": "2026-05-15", - "open": 11.64, - "close": 11.35, - "high": 11.71, - "low": 11.28, - "volume": 140814.0 - }, - { - "date": "2026-05-18", - "open": 11.4, - "close": 11.24, - "high": 11.44, - "low": 11.15, - "volume": 124848.0 - }, - { - "date": "2026-05-19", - "open": 11.2, - "close": 11.33, - "high": 11.38, - "low": 11.15, - "volume": 74259.0 - }, - { - "date": "2026-05-20", - "open": 11.3, - "close": 11.25, - "high": 11.32, - "low": 11.16, - "volume": 79640.0 - }, - { - "date": "2026-05-21", - "open": 11.32, - "close": 11.19, - "high": 11.61, - "low": 11.16, - "volume": 133279.0 - }, - { - "date": "2026-05-22", - "open": 11.23, - "close": 11.08, - "high": 11.27, - "low": 10.98, - "volume": 124592.0 - }, - { - "date": "2026-05-25", - "open": 11.11, - "close": 11.09, - "high": 11.17, - "low": 10.97, - "volume": 84179.0 - }, - { - "date": "2026-05-26", - "open": 11.05, - "close": 11.12, - "high": 11.23, - "low": 11.0, - "volume": 77100.0 - }, - { - "date": "2026-05-27", - "open": 11.1, - "close": 10.91, - "high": 11.23, - "low": 10.89, - "volume": 102406.0 - }, - { - "date": "2026-05-28", - "open": 10.9, - "close": 10.74, - "high": 10.95, - "low": 10.65, - "volume": 100845.0 - }, - { - "date": "2026-05-29", - "open": 10.76, - "close": 10.76, - "high": 10.96, - "low": 10.7, - "volume": 111092.0 - }, - { - "date": "2026-06-01", - "open": 10.76, - "close": 10.86, - "high": 10.91, - "low": 10.67, - "volume": 91757.0 - }, - { - "date": "2026-06-02", - "open": 10.85, - "close": 10.71, - "high": 10.88, - "low": 10.65, - "volume": 88214.0 - }, - { - "date": "2026-06-03", - "open": 10.71, - "close": 10.55, - "high": 10.73, - "low": 10.55, - "volume": 105944.0 - }, - { - "date": "2026-06-04", - "open": 10.54, - "close": 10.31, - "high": 10.6, - "low": 10.28, - "volume": 121553.0 - }, - { - "date": "2026-06-05", - "open": 10.35, - "close": 10.29, - "high": 10.48, - "low": 10.28, - "volume": 98783.0 - }, - { - "date": "2026-06-08", - "open": 10.18, - "close": 10.03, - "high": 10.26, - "low": 9.95, - "volume": 107118.0 - }, - { - "date": "2026-06-09", - "open": 10.03, - "close": 10.0, - "high": 10.06, - "low": 9.92, - "volume": 72754.0 - }, - { - "date": "2026-06-10", - "open": 9.99, - "close": 10.0, - "high": 10.09, - "low": 9.88, - "volume": 89882.0 - }, - { - "date": "2026-06-11", - "open": 9.96, - "close": 9.91, - "high": 10.15, - "low": 9.84, - "volume": 92298.0 - }, - { - "date": "2026-06-12", - "open": 9.96, - "close": 10.32, - "high": 10.32, - "low": 9.91, - "volume": 191044.0 - }, - { - "date": "2026-06-15", - "open": 10.26, - "close": 10.42, - "high": 10.65, - "low": 10.22, - "volume": 204495.0 - }, - { - "date": "2026-06-16", - "open": 10.38, - "close": 10.38, - "high": 10.45, - "low": 10.22, - "volume": 146547.0 - }, - { - "date": "2026-06-17", - "open": 10.35, - "close": 10.24, - "high": 10.4, - "low": 10.2, - "volume": 101418.0 - }, - { - "date": "2026-06-18", - "open": 10.25, - "close": 10.09, - "high": 10.25, - "low": 10.03, - "volume": 92300.0 - }, - { - "date": "2026-06-22", - "open": 10.08, - "close": 10.74, - "high": 10.77, - "low": 9.93, - "volume": 254044.0 - }, - { - "date": "2026-06-23", - "open": 10.72, - "close": 10.65, - "high": 11.0, - "low": 10.6, - "volume": 212403.0 - }, - { - "date": "2026-06-24", - "open": 10.67, - "close": 10.41, - "high": 10.85, - "low": 10.39, - "volume": 103313.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 11.52, - "close": 11.18, - "high": 11.53, - "low": 11.16, - "volume": 426365.0 - }, - { - "date": "2026-01-09", - "open": 11.2, - "close": 12.26, - "high": 12.54, - "low": 11.18, - "volume": 1606928.0 - }, - { - "date": "2026-01-16", - "open": 12.27, - "close": 12.05, - "high": 12.69, - "low": 12.03, - "volume": 1030059.0 - }, - { - "date": "2026-01-23", - "open": 12.01, - "close": 12.51, - "high": 12.53, - "low": 11.97, - "volume": 732493.0 - }, - { - "date": "2026-01-30", - "open": 12.56, - "close": 12.51, - "high": 13.05, - "low": 12.25, - "volume": 1136820.0 - }, - { - "date": "2026-02-06", - "open": 12.2, - "close": 12.03, - "high": 12.67, - "low": 11.91, - "volume": 923599.0 - }, - { - "date": "2026-02-13", - "open": 12.13, - "close": 11.69, - "high": 12.3, - "low": 11.68, - "volume": 504962.0 - }, - { - "date": "2026-02-27", - "open": 11.79, - "close": 12.17, - "high": 12.23, - "low": 11.78, - "volume": 446280.0 - }, - { - "date": "2026-03-06", - "open": 12.07, - "close": 12.12, - "high": 12.35, - "low": 11.84, - "volume": 858338.0 - }, - { - "date": "2026-03-13", - "open": 12.17, - "close": 12.17, - "high": 12.43, - "low": 11.95, - "volume": 764546.0 - }, - { - "date": "2026-03-20", - "open": 12.16, - "close": 11.6, - "high": 12.27, - "low": 11.59, - "volume": 708363.0 - }, - { - "date": "2026-03-27", - "open": 11.45, - "close": 11.1, - "high": 11.45, - "low": 10.76, - "volume": 588419.0 - }, - { - "date": "2026-04-03", - "open": 10.99, - "close": 11.2, - "high": 11.59, - "low": 10.88, - "volume": 510584.0 - }, - { - "date": "2026-04-10", - "open": 11.18, - "close": 11.81, - "high": 12.08, - "low": 11.05, - "volume": 527527.0 - }, - { - "date": "2026-04-17", - "open": 11.73, - "close": 11.67, - "high": 11.86, - "low": 11.61, - "volume": 397577.0 - }, - { - "date": "2026-04-24", - "open": 11.64, - "close": 11.54, - "high": 11.81, - "low": 11.28, - "volume": 455278.0 - }, - { - "date": "2026-04-30", - "open": 11.53, - "close": 11.9, - "high": 12.2, - "low": 11.38, - "volume": 713992.0 - }, - { - "date": "2026-05-08", - "open": 11.93, - "close": 11.96, - "high": 12.16, - "low": 11.85, - "volume": 373899.0 - }, - { - "date": "2026-05-15", - "open": 11.88, - "close": 11.35, - "high": 12.14, - "low": 11.28, - "volume": 618916.0 - }, - { - "date": "2026-05-22", - "open": 11.4, - "close": 11.08, - "high": 11.61, - "low": 10.98, - "volume": 536618.0 - }, - { - "date": "2026-05-29", - "open": 11.11, - "close": 10.76, - "high": 11.23, - "low": 10.65, - "volume": 475622.0 - }, - { - "date": "2026-06-05", - "open": 10.76, - "close": 10.29, - "high": 10.91, - "low": 10.28, - "volume": 506251.0 - }, - { - "date": "2026-06-12", - "open": 10.18, - "close": 10.32, - "high": 10.32, - "low": 9.84, - "volume": 553096.0 - }, - { - "date": "2026-06-18", - "open": 10.26, - "close": 10.09, - "high": 10.65, - "low": 10.03, - "volume": 544760.0 - }, - { - "date": "2026-06-22", - "open": 10.08, - "close": 10.53, - "high": 10.56, - "low": 9.93, - "volume": 143471.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 10.95, - "close": 11.82, - "high": 12.44, - "low": 10.87, - "volume": 3832440.0 - }, - { - "date": "2025-08-29", - "open": 11.84, - "close": 13.07, - "high": 13.58, - "low": 11.68, - "volume": 4391823.0 - }, - { - "date": "2025-09-30", - "open": 13.1, - "close": 12.29, - "high": 13.12, - "low": 11.55, - "volume": 3466830.0 - }, - { - "date": "2025-10-31", - "open": 12.29, - "close": 12.75, - "high": 12.99, - "low": 11.99, - "volume": 3078086.0 - }, - { - "date": "2025-11-28", - "open": 12.75, - "close": 11.76, - "high": 13.07, - "low": 11.68, - "volume": 2553855.0 - }, - { - "date": "2025-12-31", - "open": 11.77, - "close": 11.18, - "high": 12.08, - "low": 11.16, - "volume": 2696532.0 - }, - { - "date": "2026-01-30", - "open": 11.2, - "close": 12.51, - "high": 13.05, - "low": 11.18, - "volume": 4506300.0 - }, - { - "date": "2026-02-27", - "open": 12.2, - "close": 12.17, - "high": 12.67, - "low": 11.68, - "volume": 1874841.0 - }, - { - "date": "2026-03-31", - "open": 12.07, - "close": 11.24, - "high": 12.43, - "low": 10.76, - "volume": 3125940.0 - }, - { - "date": "2026-04-30", - "open": 11.38, - "close": 11.9, - "high": 12.2, - "low": 11.05, - "volume": 2398684.0 - }, - { - "date": "2026-05-29", - "open": 11.93, - "close": 10.76, - "high": 12.16, - "low": 10.65, - "volume": 2005055.0 - }, - { - "date": "2026-06-22", - "open": 10.76, - "close": 10.53, - "high": 10.91, - "low": 9.84, - "volume": 1747578.0 - } - ], - "fundamentals": { - "pe": 16.58, - "pb": 0.53, - "eps": 0.7, - "mcap_total": 155.89, - "mcap_flow": 155.89, - "high_52w": 13.58, - "low_52w": 9.84, - "amplitude": 1.93, - "turnover_rate": 0.67 - }, - "updated_at": 1782279035.0282261 - }, - "09988": { - "daily": [ - { - "date": "2025-12-22", - "open": 146.0, - "close": 146.4, - "high": 148.5, - "low": 145.0, - "volume": 58877432.0 - }, - { - "date": "2025-12-23", - "open": 146.7, - "close": 147.2, - "high": 148.0, - "low": 146.4, - "volume": 47601549.0 - }, - { - "date": "2025-12-24", - "open": 147.0, - "close": 146.0, - "high": 148.1, - "low": 145.1, - "volume": 28967695.0 - }, - { - "date": "2025-12-29", - "open": 147.1, - "close": 143.3, - "high": 148.5, - "low": 143.3, - "volume": 62656820.0 - }, - { - "date": "2025-12-30", - "open": 143.3, - "close": 144.5, - "high": 145.7, - "low": 143.2, - "volume": 60201594.0 - }, - { - "date": "2025-12-31", - "open": 143.7, - "close": 142.8, - "high": 143.8, - "low": 142.4, - "volume": 35628222.0 - }, - { - "date": "2026-01-02", - "open": 143.2, - "close": 149.0, - "high": 149.7, - "low": 142.9, - "volume": 48902470.0 - }, - { - "date": "2026-01-05", - "open": 151.1, - "close": 152.8, - "high": 153.8, - "low": 150.0, - "volume": 102834720.0 - }, - { - "date": "2026-01-06", - "open": 150.9, - "close": 150.8, - "high": 153.2, - "low": 150.5, - "volume": 112004139.0 - }, - { - "date": "2026-01-07", - "open": 147.1, - "close": 145.9, - "high": 147.8, - "low": 143.5, - "volume": 149677478.0 - }, - { - "date": "2026-01-08", - "open": 143.6, - "close": 142.6, - "high": 144.9, - "low": 141.0, - "volume": 107421412.0 - }, - { - "date": "2026-01-09", - "open": 148.0, - "close": 146.5, - "high": 149.5, - "low": 145.9, - "volume": 115234256.0 - }, - { - "date": "2026-01-12", - "open": 146.9, - "close": 154.3, - "high": 154.6, - "low": 146.0, - "volume": 164580300.0 - }, - { - "date": "2026-01-13", - "open": 162.0, - "close": 159.9, - "high": 164.0, - "low": 157.4, - "volume": 153153842.0 - }, - { - "date": "2026-01-14", - "open": 163.8, - "close": 169.0, - "high": 169.8, - "low": 162.1, - "volume": 244622843.0 - }, - { - "date": "2026-01-15", - "open": 168.9, - "close": 164.6, - "high": 170.1, - "low": 163.1, - "volume": 133061563.0 - }, - { - "date": "2026-01-16", - "open": 167.9, - "close": 166.2, - "high": 168.7, - "low": 165.0, - "volume": 79370877.0 - }, - { - "date": "2026-01-19", - "open": 162.0, - "close": 160.4, - "high": 162.5, - "low": 160.1, - "volume": 72500898.0 - }, - { - "date": "2026-01-20", - "open": 159.8, - "close": 159.7, - "high": 162.2, - "low": 158.6, - "volume": 55456218.0 - }, - { - "date": "2026-01-21", - "open": 158.3, - "close": 163.2, - "high": 164.9, - "low": 158.3, - "volume": 67441221.0 - }, - { - "date": "2026-01-22", - "open": 166.0, - "close": 164.8, - "high": 166.5, - "low": 162.8, - "volume": 59810988.0 - }, - { - "date": "2026-01-23", - "open": 171.2, - "close": 168.5, - "high": 172.0, - "low": 168.3, - "volume": 93252549.0 - }, - { - "date": "2026-01-26", - "open": 169.5, - "close": 165.2, - "high": 170.2, - "low": 164.5, - "volume": 67819829.0 - }, - { - "date": "2026-01-27", - "open": 166.8, - "close": 169.9, - "high": 169.9, - "low": 164.9, - "volume": 73661350.0 - }, - { - "date": "2026-01-28", - "open": 170.5, - "close": 173.5, - "high": 173.8, - "low": 168.6, - "volume": 102209414.0 - }, - { - "date": "2026-01-29", - "open": 171.1, - "close": 173.3, - "high": 174.2, - "low": 170.3, - "volume": 67539478.0 - }, - { - "date": "2026-01-30", - "open": 170.0, - "close": 169.2, - "high": 170.7, - "low": 167.0, - "volume": 75134065.0 - }, - { - "date": "2026-02-02", - "open": 164.7, - "close": 163.3, - "high": 167.9, - "low": 161.0, - "volume": 100747598.0 - }, - { - "date": "2026-02-03", - "open": 165.4, - "close": 161.0, - "high": 166.0, - "low": 155.2, - "volume": 111086312.0 - }, - { - "date": "2026-02-04", - "open": 159.4, - "close": 159.5, - "high": 162.3, - "low": 157.1, - "volume": 71689072.0 - }, - { - "date": "2026-02-05", - "open": 155.5, - "close": 159.6, - "high": 160.4, - "low": 154.0, - "volume": 89720504.0 - }, - { - "date": "2026-02-06", - "open": 153.5, - "close": 155.0, - "high": 156.8, - "low": 153.2, - "volume": 78125091.0 - }, - { - "date": "2026-02-09", - "open": 159.5, - "close": 157.9, - "high": 160.2, - "low": 157.6, - "volume": 58582947.0 - }, - { - "date": "2026-02-10", - "open": 159.7, - "close": 160.5, - "high": 162.6, - "low": 158.7, - "volume": 58402811.0 - }, - { - "date": "2026-02-11", - "open": 161.3, - "close": 160.1, - "high": 162.7, - "low": 159.6, - "volume": 51639528.0 - }, - { - "date": "2026-02-12", - "open": 157.9, - "close": 158.6, - "high": 159.5, - "low": 156.1, - "volume": 56768511.0 - }, - { - "date": "2026-02-13", - "open": 154.0, - "close": 155.4, - "high": 156.4, - "low": 153.9, - "volume": 69945660.0 - }, - { - "date": "2026-02-16", - "open": 152.6, - "close": 154.7, - "high": 154.9, - "low": 150.5, - "volume": 29215118.0 - }, - { - "date": "2026-02-20", - "open": 150.0, - "close": 147.1, - "high": 151.7, - "low": 147.1, - "volume": 70273864.0 - }, - { - "date": "2026-02-23", - "open": 150.1, - "close": 152.2, - "high": 153.3, - "low": 149.5, - "volume": 44852186.0 - }, - { - "date": "2026-02-24", - "open": 149.9, - "close": 148.0, - "high": 150.4, - "low": 147.0, - "volume": 82838070.0 - }, - { - "date": "2026-02-25", - "open": 149.8, - "close": 148.3, - "high": 150.2, - "low": 148.1, - "volume": 47742854.0 - }, - { - "date": "2026-02-26", - "open": 148.3, - "close": 143.0, - "high": 148.8, - "low": 143.0, - "volume": 98872855.0 - }, - { - "date": "2026-02-27", - "open": 143.0, - "close": 142.9, - "high": 145.5, - "low": 142.2, - "volume": 88719769.0 - }, - { - "date": "2026-03-02", - "open": 139.6, - "close": 136.4, - "high": 140.5, - "low": 135.6, - "volume": 134838521.0 - }, - { - "date": "2026-03-03", - "open": 139.0, - "close": 134.8, - "high": 139.2, - "low": 134.6, - "volume": 88507248.0 - }, - { - "date": "2026-03-04", - "open": 131.2, - "close": 129.9, - "high": 133.0, - "low": 127.7, - "volume": 163124992.0 - }, - { - "date": "2026-03-05", - "open": 130.5, - "close": 126.3, - "high": 131.4, - "low": 125.1, - "volume": 141677427.0 - }, - { - "date": "2026-03-06", - "open": 126.9, - "close": 130.7, - "high": 132.0, - "low": 126.5, - "volume": 100859931.0 - }, - { - "date": "2026-03-09", - "open": 125.2, - "close": 128.7, - "high": 129.4, - "low": 125.1, - "volume": 102893047.0 - }, - { - "date": "2026-03-10", - "open": 131.0, - "close": 133.5, - "high": 134.2, - "low": 130.0, - "volume": 98445281.0 - }, - { - "date": "2026-03-11", - "open": 135.5, - "close": 133.2, - "high": 136.1, - "low": 132.4, - "volume": 61695884.0 - }, - { - "date": "2026-03-12", - "open": 130.6, - "close": 131.6, - "high": 133.5, - "low": 129.6, - "volume": 57889342.0 - }, - { - "date": "2026-03-13", - "open": 131.3, - "close": 132.5, - "high": 134.6, - "low": 130.4, - "volume": 51862084.0 - }, - { - "date": "2026-03-16", - "open": 132.9, - "close": 134.0, - "high": 135.1, - "low": 130.8, - "volume": 50025123.0 - }, - { - "date": "2026-03-17", - "open": 135.2, - "close": 134.6, - "high": 138.5, - "low": 134.6, - "volume": 76247583.0 - }, - { - "date": "2026-03-18", - "open": 134.4, - "close": 137.7, - "high": 140.2, - "low": 133.1, - "volume": 108384226.0 - }, - { - "date": "2026-03-19", - "open": 132.7, - "close": 132.0, - "high": 134.2, - "low": 131.2, - "volume": 112049539.0 - }, - { - "date": "2026-03-20", - "open": 123.5, - "close": 123.7, - "high": 126.8, - "low": 122.4, - "volume": 206068855.0 - }, - { - "date": "2026-03-23", - "open": 120.8, - "close": 119.7, - "high": 121.6, - "low": 117.7, - "volume": 136352855.0 - }, - { - "date": "2026-03-24", - "open": 122.0, - "close": 123.2, - "high": 124.0, - "low": 119.8, - "volume": 86973171.0 - }, - { - "date": "2026-03-25", - "open": 125.2, - "close": 128.9, - "high": 131.4, - "low": 123.4, - "volume": 148277825.0 - }, - { - "date": "2026-03-26", - "open": 128.0, - "close": 123.0, - "high": 128.0, - "low": 122.6, - "volume": 87500096.0 - }, - { - "date": "2026-03-27", - "open": 123.0, - "close": 122.6, - "high": 124.1, - "low": 121.4, - "volume": 53442572.0 - }, - { - "date": "2026-03-30", - "open": 118.2, - "close": 120.5, - "high": 121.4, - "low": 117.9, - "volume": 80519074.0 - }, - { - "date": "2026-03-31", - "open": 120.8, - "close": 119.0, - "high": 122.1, - "low": 117.8, - "volume": 72026359.0 - }, - { - "date": "2026-04-01", - "open": 123.3, - "close": 122.7, - "high": 124.0, - "low": 121.5, - "volume": 67832865.0 - }, - { - "date": "2026-04-02", - "open": 121.0, - "close": 118.5, - "high": 121.0, - "low": 117.5, - "volume": 95121535.0 - }, - { - "date": "2026-04-08", - "open": 121.9, - "close": 126.5, - "high": 127.9, - "low": 121.3, - "volume": 181819816.0 - }, - { - "date": "2026-04-09", - "open": 123.1, - "close": 122.9, - "high": 124.0, - "low": 122.0, - "volume": 82451818.0 - }, - { - "date": "2026-04-10", - "open": 125.1, - "close": 125.5, - "high": 127.5, - "low": 125.0, - "volume": 78382509.0 - }, - { - "date": "2026-04-13", - "open": 124.5, - "close": 123.2, - "high": 124.5, - "low": 122.5, - "volume": 51100996.0 - }, - { - "date": "2026-04-14", - "open": 125.5, - "close": 124.5, - "high": 126.8, - "low": 123.2, - "volume": 52390198.0 - }, - { - "date": "2026-04-15", - "open": 129.5, - "close": 128.6, - "high": 131.0, - "low": 128.4, - "volume": 95222677.0 - }, - { - "date": "2026-04-16", - "open": 131.7, - "close": 135.8, - "high": 136.1, - "low": 131.2, - "volume": 127392595.0 - }, - { - "date": "2026-04-17", - "open": 135.0, - "close": 136.4, - "high": 137.2, - "low": 134.6, - "volume": 83379143.0 - }, - { - "date": "2026-04-20", - "open": 135.7, - "close": 137.0, - "high": 138.4, - "low": 134.7, - "volume": 71204282.0 - }, - { - "date": "2026-04-21", - "open": 138.2, - "close": 136.3, - "high": 138.2, - "low": 134.9, - "volume": 44920044.0 - }, - { - "date": "2026-04-22", - "open": 133.3, - "close": 131.5, - "high": 133.4, - "low": 130.6, - "volume": 69494718.0 - }, - { - "date": "2026-04-23", - "open": 132.6, - "close": 130.4, - "high": 132.7, - "low": 129.5, - "volume": 54768842.0 - }, - { - "date": "2026-04-24", - "open": 128.1, - "close": 131.8, - "high": 132.8, - "low": 126.7, - "volume": 63648525.0 - }, - { - "date": "2026-04-27", - "open": 131.8, - "close": 130.2, - "high": 133.9, - "low": 130.1, - "volume": 51858735.0 - }, - { - "date": "2026-04-28", - "open": 128.8, - "close": 126.5, - "high": 130.6, - "low": 126.0, - "volume": 72924924.0 - }, - { - "date": "2026-04-29", - "open": 128.8, - "close": 130.6, - "high": 130.6, - "low": 128.2, - "volume": 59643280.0 - }, - { - "date": "2026-04-30", - "open": 128.2, - "close": 126.0, - "high": 128.5, - "low": 126.0, - "volume": 88190461.0 - }, - { - "date": "2026-05-04", - "open": 128.8, - "close": 131.7, - "high": 134.2, - "low": 128.7, - "volume": 67792478.0 - }, - { - "date": "2026-05-05", - "open": 131.2, - "close": 131.2, - "high": 132.7, - "low": 129.9, - "volume": 25517465.0 - }, - { - "date": "2026-05-06", - "open": 132.4, - "close": 134.2, - "high": 137.3, - "low": 130.9, - "volume": 115976497.0 - }, - { - "date": "2026-05-07", - "open": 139.5, - "close": 140.9, - "high": 140.9, - "low": 138.5, - "volume": 116084635.0 - }, - { - "date": "2026-05-08", - "open": 138.9, - "close": 139.0, - "high": 139.8, - "low": 138.2, - "volume": 59348966.0 - }, - { - "date": "2026-05-11", - "open": 136.8, - "close": 133.9, - "high": 137.6, - "low": 133.3, - "volume": 98275069.0 - }, - { - "date": "2026-05-12", - "open": 133.5, - "close": 133.3, - "high": 136.0, - "low": 133.1, - "volume": 57483637.0 - }, - { - "date": "2026-05-13", - "open": 132.0, - "close": 132.8, - "high": 134.2, - "low": 130.3, - "volume": 89332520.0 - }, - { - "date": "2026-05-14", - "open": 143.1, - "close": 137.9, - "high": 144.0, - "low": 137.4, - "volume": 171292701.0 - }, - { - "date": "2026-05-15", - "open": 138.0, - "close": 132.3, - "high": 138.0, - "low": 131.1, - "volume": 90144879.0 - }, - { - "date": "2026-05-18", - "open": 130.4, - "close": 131.7, - "high": 134.9, - "low": 128.6, - "volume": 94625028.0 - }, - { - "date": "2026-05-19", - "open": 130.5, - "close": 133.3, - "high": 135.3, - "low": 130.5, - "volume": 75905647.0 - }, - { - "date": "2026-05-20", - "open": 132.9, - "close": 131.9, - "high": 135.5, - "low": 131.0, - "volume": 64904996.0 - }, - { - "date": "2026-05-21", - "open": 132.6, - "close": 126.0, - "high": 132.6, - "low": 125.5, - "volume": 124833824.0 - }, - { - "date": "2026-05-22", - "open": 128.2, - "close": 127.0, - "high": 128.6, - "low": 126.0, - "volume": 67105437.0 - }, - { - "date": "2026-05-26", - "open": 127.2, - "close": 127.6, - "high": 129.3, - "low": 124.3, - "volume": 81943801.0 - }, - { - "date": "2026-05-27", - "open": 127.7, - "close": 124.3, - "high": 127.9, - "low": 123.6, - "volume": 73913384.0 - }, - { - "date": "2026-05-28", - "open": 123.7, - "close": 121.8, - "high": 123.9, - "low": 120.0, - "volume": 113734767.0 - }, - { - "date": "2026-05-29", - "open": 123.2, - "close": 120.9, - "high": 124.3, - "low": 120.6, - "volume": 106781469.0 - }, - { - "date": "2026-06-01", - "open": 121.3, - "close": 122.8, - "high": 124.2, - "low": 121.2, - "volume": 64910941.0 - }, - { - "date": "2026-06-02", - "open": 124.1, - "close": 130.9, - "high": 131.2, - "low": 123.4, - "volume": 126607691.0 - }, - { - "date": "2026-06-03", - "open": 130.0, - "close": 126.6, - "high": 130.3, - "low": 126.5, - "volume": 90810223.0 - }, - { - "date": "2026-06-04", - "open": 125.2, - "close": 123.5, - "high": 125.6, - "low": 122.8, - "volume": 60737375.0 - }, - { - "date": "2026-06-05", - "open": 123.5, - "close": 122.4, - "high": 125.1, - "low": 121.6, - "volume": 75982909.0 - }, - { - "date": "2026-06-08", - "open": 118.3, - "close": 118.8, - "high": 120.2, - "low": 117.8, - "volume": 84021112.0 - }, - { - "date": "2026-06-09", - "open": 117.6, - "close": 117.1, - "high": 119.2, - "low": 117.1, - "volume": 66707175.0 - }, - { - "date": "2026-06-10", - "open": 116.1, - "close": 113.5, - "high": 116.6, - "low": 111.1, - "volume": 115892674.0 - }, - { - "date": "2026-06-11", - "open": 112.3, - "close": 107.4, - "high": 112.9, - "low": 106.1, - "volume": 160350719.0 - }, - { - "date": "2026-06-12", - "open": 109.0, - "close": 110.2, - "high": 111.2, - "low": 108.8, - "volume": 74743889.0 - }, - { - "date": "2026-06-15", - "open": 113.1, - "close": 109.3, - "high": 113.2, - "low": 108.0, - "volume": 83179704.0 - }, - { - "date": "2026-06-16", - "open": 110.0, - "close": 107.0, - "high": 110.2, - "low": 106.3, - "volume": 69138026.0 - }, - { - "date": "2026-06-17", - "open": 108.3, - "close": 106.9, - "high": 108.4, - "low": 105.8, - "volume": 71467113.0 - }, - { - "date": "2026-06-18", - "open": 105.4, - "close": 104.9, - "high": 106.0, - "low": 102.4, - "volume": 160333163.0 - }, - { - "date": "2026-06-22", - "open": 102.8, - "close": 102.9, - "high": 103.8, - "low": 100.8, - "volume": 99214294.0 - }, - { - "date": "2026-06-23", - "open": 103.4, - "close": 98.95, - "high": 103.4, - "low": 98.7, - "volume": 98049349.0 - }, - { - "date": "2026-06-24", - "open": 99.15, - "close": 99.4, - "high": 101.5, - "low": 97.65, - "volume": 103216499.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 151.1, - "close": 146.5, - "high": 153.8, - "low": 141.0, - "volume": 587172005.0 - }, - { - "date": "2026-01-16", - "open": 146.9, - "close": 166.2, - "high": 170.1, - "low": 146.0, - "volume": 774789425.0 - }, - { - "date": "2026-01-23", - "open": 162.0, - "close": 168.5, - "high": 172.0, - "low": 158.3, - "volume": 348461874.0 - }, - { - "date": "2026-01-30", - "open": 169.5, - "close": 169.2, - "high": 174.2, - "low": 164.5, - "volume": 386364136.0 - }, - { - "date": "2026-02-06", - "open": 164.7, - "close": 155.0, - "high": 167.9, - "low": 153.2, - "volume": 451368577.0 - }, - { - "date": "2026-02-13", - "open": 159.5, - "close": 155.4, - "high": 162.7, - "low": 153.9, - "volume": 295339457.0 - }, - { - "date": "2026-02-20", - "open": 152.6, - "close": 147.1, - "high": 154.9, - "low": 147.1, - "volume": 99488982.0 - }, - { - "date": "2026-02-27", - "open": 150.1, - "close": 142.9, - "high": 153.3, - "low": 142.2, - "volume": 363025734.0 - }, - { - "date": "2026-03-06", - "open": 139.6, - "close": 130.7, - "high": 140.5, - "low": 125.1, - "volume": 629008119.0 - }, - { - "date": "2026-03-13", - "open": 125.2, - "close": 132.5, - "high": 136.1, - "low": 125.1, - "volume": 372785638.0 - }, - { - "date": "2026-03-20", - "open": 132.9, - "close": 123.7, - "high": 140.2, - "low": 122.4, - "volume": 552775326.0 - }, - { - "date": "2026-03-27", - "open": 120.8, - "close": 122.6, - "high": 131.4, - "low": 117.7, - "volume": 512546519.0 - }, - { - "date": "2026-04-02", - "open": 118.2, - "close": 118.5, - "high": 124.0, - "low": 117.5, - "volume": 315499833.0 - }, - { - "date": "2026-04-10", - "open": 121.9, - "close": 125.5, - "high": 127.9, - "low": 121.3, - "volume": 342654143.0 - }, - { - "date": "2026-04-17", - "open": 124.5, - "close": 136.4, - "high": 137.2, - "low": 122.5, - "volume": 409485609.0 - }, - { - "date": "2026-04-24", - "open": 135.7, - "close": 131.8, - "high": 138.4, - "low": 126.7, - "volume": 304036411.0 - }, - { - "date": "2026-04-30", - "open": 131.8, - "close": 126.0, - "high": 133.9, - "low": 126.0, - "volume": 272617400.0 - }, - { - "date": "2026-05-08", - "open": 128.8, - "close": 139.0, - "high": 140.9, - "low": 128.7, - "volume": 384720041.0 - }, - { - "date": "2026-05-15", - "open": 136.8, - "close": 132.3, - "high": 144.0, - "low": 130.3, - "volume": 506528806.0 - }, - { - "date": "2026-05-22", - "open": 130.4, - "close": 127.0, - "high": 135.5, - "low": 125.5, - "volume": 427374932.0 - }, - { - "date": "2026-05-29", - "open": 127.2, - "close": 120.9, - "high": 129.3, - "low": 120.0, - "volume": 376373421.0 - }, - { - "date": "2026-06-05", - "open": 121.3, - "close": 122.4, - "high": 131.2, - "low": 121.2, - "volume": 419049139.0 - }, - { - "date": "2026-06-12", - "open": 118.3, - "close": 110.2, - "high": 120.2, - "low": 106.1, - "volume": 501715569.0 - }, - { - "date": "2026-06-18", - "open": 113.1, - "close": 104.9, - "high": 113.2, - "low": 102.4, - "volume": 384118006.0 - }, - { - "date": "2026-06-22", - "open": 102.8, - "close": 102.1, - "high": 103.7, - "low": 100.8, - "volume": 57402074.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 111.7, - "close": 115.7, - "high": 122.0, - "low": 101.8, - "volume": 2160147901.0 - }, - { - "date": "2025-08-29", - "open": 117.8, - "close": 115.7, - "high": 126.0, - "low": 114.6, - "volume": 1807380200.0 - }, - { - "date": "2025-09-30", - "open": 133.0, - "close": 177.0, - "high": 178.0, - "low": 128.1, - "volume": 3648495992.0 - }, - { - "date": "2025-10-31", - "open": 179.7, - "close": 165.1, - "high": 186.2, - "low": 153.0, - "volume": 2256138424.0 - }, - { - "date": "2025-11-28", - "open": 164.9, - "close": 151.5, - "high": 166.3, - "low": 146.9, - "volume": 2014898766.0 - }, - { - "date": "2025-12-31", - "open": 153.0, - "close": 142.8, - "high": 160.1, - "low": 141.6, - "volume": 1395992103.0 - }, - { - "date": "2026-01-30", - "open": 143.2, - "close": 169.2, - "high": 174.2, - "low": 141.0, - "volume": 2145689910.0 - }, - { - "date": "2026-02-27", - "open": 164.7, - "close": 142.9, - "high": 167.9, - "low": 142.2, - "volume": 1209222750.0 - }, - { - "date": "2026-03-31", - "open": 139.6, - "close": 119.0, - "high": 140.5, - "low": 117.7, - "volume": 2219661035.0 - }, - { - "date": "2026-04-30", - "open": 123.3, - "close": 126.0, - "high": 138.4, - "low": 117.5, - "volume": 1491747963.0 - }, - { - "date": "2026-05-29", - "open": 128.8, - "close": 120.9, - "high": 144.0, - "low": 120.0, - "volume": 1694997200.0 - }, - { - "date": "2026-06-22", - "open": 121.3, - "close": 102.1, - "high": 131.2, - "low": 100.8, - "volume": 1362284788.0 - } - ], - "fundamentals": { - "pe": 17.11, - "pb": 1.71, - "eps": 1.029, - "mcap_total": 20517.3939, - "high_52w": 185.173, - "low_52w": 100.773 - }, - "updated_at": 1782290717.7545385 - }, - "688411": { - "daily": [ - { - "date": "2025-12-19", - "open": 248.11, - "close": 243.11, - "high": 253.41, - "low": 242.71, - "volume": 2060872.0 - }, - { - "date": "2025-12-22", - "open": 243.96, - "close": 242.21, - "high": 251.11, - "low": 241.49, - "volume": 2801109.0 - }, - { - "date": "2025-12-23", - "open": 243.4, - "close": 258.31, - "high": 264.77, - "low": 241.91, - "volume": 5713950.0 - }, - { - "date": "2025-12-24", - "open": 258.88, - "close": 274.4, - "high": 276.41, - "low": 255.42, - "volume": 5503387.0 - }, - { - "date": "2025-12-25", - "open": 272.41, - "close": 263.19, - "high": 272.41, - "low": 259.51, - "volume": 3348791.0 - }, - { - "date": "2025-12-26", - "open": 263.21, - "close": 271.95, - "high": 279.69, - "low": 263.21, - "volume": 4010557.0 - }, - { - "date": "2025-12-29", - "open": 268.71, - "close": 258.2, - "high": 271.34, - "low": 254.91, - "volume": 3145313.0 - }, - { - "date": "2025-12-30", - "open": 253.62, - "close": 251.33, - "high": 257.29, - "low": 245.55, - "volume": 2875539.0 - }, - { - "date": "2025-12-31", - "open": 250.55, - "close": 248.45, - "high": 252.41, - "low": 243.56, - "volume": 2446353.0 - }, - { - "date": "2026-01-05", - "open": 248.51, - "close": 250.45, - "high": 251.31, - "low": 245.91, - "volume": 2747991.0 - }, - { - "date": "2026-01-06", - "open": 250.46, - "close": 249.51, - "high": 256.21, - "low": 246.9, - "volume": 2758981.0 - }, - { - "date": "2026-01-07", - "open": 249.41, - "close": 248.86, - "high": 255.39, - "low": 246.07, - "volume": 3149251.0 - }, - { - "date": "2026-01-08", - "open": 245.93, - "close": 248.36, - "high": 254.94, - "low": 244.41, - "volume": 3482577.0 - }, - { - "date": "2026-01-09", - "open": 246.42, - "close": 237.46, - "high": 246.92, - "low": 231.41, - "volume": 3889007.0 - }, - { - "date": "2026-01-12", - "open": 236.85, - "close": 227.22, - "high": 237.48, - "low": 222.91, - "volume": 5350303.0 - }, - { - "date": "2026-01-13", - "open": 226.41, - "close": 218.47, - "high": 229.61, - "low": 216.47, - "volume": 4951637.0 - }, - { - "date": "2026-01-14", - "open": 218.42, - "close": 233.68, - "high": 240.47, - "low": 216.75, - "volume": 6598974.0 - }, - { - "date": "2026-01-15", - "open": 238.41, - "close": 254.51, - "high": 257.41, - "low": 234.42, - "volume": 8396887.0 - }, - { - "date": "2026-01-16", - "open": 254.52, - "close": 249.15, - "high": 259.23, - "low": 248.53, - "volume": 4454796.0 - }, - { - "date": "2026-01-19", - "open": 248.61, - "close": 276.91, - "high": 285.71, - "low": 243.41, - "volume": 7703999.0 - }, - { - "date": "2026-01-20", - "open": 275.4, - "close": 256.28, - "high": 275.4, - "low": 251.2, - "volume": 5790599.0 - }, - { - "date": "2026-01-21", - "open": 251.21, - "close": 246.15, - "high": 258.22, - "low": 245.41, - "volume": 3454446.0 - }, - { - "date": "2026-01-22", - "open": 248.4, - "close": 239.66, - "high": 253.66, - "low": 235.57, - "volume": 3707487.0 - }, - { - "date": "2026-01-23", - "open": 240.15, - "close": 243.06, - "high": 249.39, - "low": 238.41, - "volume": 3295205.0 - }, - { - "date": "2026-01-26", - "open": 238.91, - "close": 229.33, - "high": 238.91, - "low": 228.71, - "volume": 4402495.0 - }, - { - "date": "2026-01-27", - "open": 223.41, - "close": 229.26, - "high": 231.21, - "low": 214.44, - "volume": 6950352.0 - }, - { - "date": "2026-01-28", - "open": 226.41, - "close": 238.81, - "high": 238.9, - "low": 225.41, - "volume": 5144197.0 - }, - { - "date": "2026-01-29", - "open": 240.55, - "close": 217.04, - "high": 240.55, - "low": 216.47, - "volume": 6519523.0 - }, - { - "date": "2026-01-30", - "open": 216.23, - "close": 236.93, - "high": 242.48, - "low": 215.71, - "volume": 7984523.0 - }, - { - "date": "2026-02-02", - "open": 239.41, - "close": 223.07, - "high": 246.29, - "low": 221.91, - "volume": 6724556.0 - }, - { - "date": "2026-02-03", - "open": 224.11, - "close": 226.62, - "high": 227.8, - "low": 219.17, - "volume": 4097500.0 - }, - { - "date": "2026-02-04", - "open": 225.39, - "close": 225.41, - "high": 226.09, - "low": 218.74, - "volume": 3035473.0 - }, - { - "date": "2026-02-05", - "open": 222.72, - "close": 219.75, - "high": 223.98, - "low": 217.58, - "volume": 2505629.0 - }, - { - "date": "2026-02-06", - "open": 217.86, - "close": 221.59, - "high": 231.74, - "low": 215.58, - "volume": 3910495.0 - }, - { - "date": "2026-02-09", - "open": 225.21, - "close": 221.69, - "high": 227.41, - "low": 221.59, - "volume": 3160765.0 - }, - { - "date": "2026-02-10", - "open": 222.71, - "close": 219.53, - "high": 226.21, - "low": 219.03, - "volume": 2456758.0 - }, - { - "date": "2026-02-11", - "open": 218.94, - "close": 217.41, - "high": 221.41, - "low": 215.49, - "volume": 1984227.0 - }, - { - "date": "2026-02-12", - "open": 215.46, - "close": 221.22, - "high": 224.41, - "low": 214.58, - "volume": 3313225.0 - }, - { - "date": "2026-02-13", - "open": 219.47, - "close": 217.54, - "high": 220.69, - "low": 215.85, - "volume": 1894949.0 - }, - { - "date": "2026-02-24", - "open": 218.41, - "close": 219.35, - "high": 222.75, - "low": 215.76, - "volume": 2179378.0 - }, - { - "date": "2026-02-25", - "open": 220.62, - "close": 230.44, - "high": 233.92, - "low": 217.11, - "volume": 5130121.0 - }, - { - "date": "2026-02-26", - "open": 230.51, - "close": 221.22, - "high": 232.41, - "low": 218.2, - "volume": 4413876.0 - }, - { - "date": "2026-02-27", - "open": 221.09, - "close": 216.92, - "high": 221.09, - "low": 215.68, - "volume": 2770607.0 - }, - { - "date": "2026-03-02", - "open": 216.44, - "close": 226.51, - "high": 231.74, - "low": 216.11, - "volume": 5678184.0 - }, - { - "date": "2026-03-03", - "open": 230.56, - "close": 228.16, - "high": 237.12, - "low": 224.51, - "volume": 5445026.0 - }, - { - "date": "2026-03-04", - "open": 224.61, - "close": 220.52, - "high": 227.39, - "low": 217.41, - "volume": 3729600.0 - }, - { - "date": "2026-03-05", - "open": 223.44, - "close": 222.26, - "high": 228.66, - "low": 218.67, - "volume": 3121383.0 - }, - { - "date": "2026-03-06", - "open": 220.41, - "close": 227.81, - "high": 228.82, - "low": 216.26, - "volume": 4264668.0 - }, - { - "date": "2026-03-09", - "open": 221.91, - "close": 235.79, - "high": 240.41, - "low": 217.41, - "volume": 6202549.0 - }, - { - "date": "2026-03-10", - "open": 235.79, - "close": 237.81, - "high": 240.29, - "low": 232.43, - "volume": 5377260.0 - }, - { - "date": "2026-03-11", - "open": 238.41, - "close": 267.34, - "high": 285.69, - "low": 237.51, - "volume": 15130666.0 - }, - { - "date": "2026-03-12", - "open": 268.41, - "close": 273.41, - "high": 281.3, - "low": 264.45, - "volume": 10582511.0 - }, - { - "date": "2026-03-13", - "open": 268.41, - "close": 257.99, - "high": 279.91, - "low": 257.51, - "volume": 9703456.0 - }, - { - "date": "2026-03-16", - "open": 262.92, - "close": 259.91, - "high": 267.99, - "low": 250.41, - "volume": 6740119.0 - }, - { - "date": "2026-03-17", - "open": 258.42, - "close": 251.43, - "high": 265.41, - "low": 249.42, - "volume": 4889732.0 - }, - { - "date": "2026-03-18", - "open": 251.41, - "close": 256.31, - "high": 256.41, - "low": 246.05, - "volume": 5309267.0 - }, - { - "date": "2026-03-19", - "open": 252.41, - "close": 256.36, - "high": 267.1, - "low": 251.31, - "volume": 5855690.0 - }, - { - "date": "2026-03-20", - "open": 256.41, - "close": 269.41, - "high": 281.29, - "low": 253.91, - "volume": 10219259.0 - }, - { - "date": "2026-03-23", - "open": 264.23, - "close": 276.41, - "high": 285.41, - "low": 264.23, - "volume": 9682163.0 - }, - { - "date": "2026-03-24", - "open": 276.41, - "close": 271.91, - "high": 277.98, - "low": 253.9, - "volume": 7928462.0 - }, - { - "date": "2026-03-25", - "open": 264.91, - "close": 278.61, - "high": 284.91, - "low": 259.41, - "volume": 7893557.0 - }, - { - "date": "2026-03-26", - "open": 278.4, - "close": 292.41, - "high": 294.04, - "low": 273.41, - "volume": 9399782.0 - }, - { - "date": "2026-03-27", - "open": 284.91, - "close": 288.49, - "high": 298.26, - "low": 282.14, - "volume": 6996355.0 - }, - { - "date": "2026-03-30", - "open": 285.41, - "close": 264.72, - "high": 287.41, - "low": 264.61, - "volume": 8334269.0 - }, - { - "date": "2026-03-31", - "open": 261.09, - "close": 232.04, - "high": 261.21, - "low": 231.21, - "volume": 9935429.0 - }, - { - "date": "2026-04-01", - "open": 232.19, - "close": 230.06, - "high": 236.49, - "low": 218.41, - "volume": 7075127.0 - }, - { - "date": "2026-04-02", - "open": 225.89, - "close": 222.81, - "high": 230.91, - "low": 221.42, - "volume": 4500438.0 - }, - { - "date": "2026-04-03", - "open": 225.41, - "close": 212.92, - "high": 225.41, - "low": 211.18, - "volume": 5735251.0 - }, - { - "date": "2026-04-07", - "open": 213.93, - "close": 215.94, - "high": 219.06, - "low": 213.91, - "volume": 3438893.0 - }, - { - "date": "2026-04-08", - "open": 222.3, - "close": 220.51, - "high": 222.76, - "low": 215.71, - "volume": 5893212.0 - }, - { - "date": "2026-04-09", - "open": 218.41, - "close": 221.29, - "high": 224.27, - "low": 215.31, - "volume": 4517405.0 - }, - { - "date": "2026-04-10", - "open": 222.41, - "close": 228.26, - "high": 235.01, - "low": 222.41, - "volume": 5394268.0 - }, - { - "date": "2026-04-13", - "open": 223.41, - "close": 231.94, - "high": 232.75, - "low": 223.41, - "volume": 4592388.0 - }, - { - "date": "2026-04-14", - "open": 232.91, - "close": 240.1, - "high": 243.41, - "low": 228.0, - "volume": 6273303.0 - }, - { - "date": "2026-04-15", - "open": 241.41, - "close": 229.74, - "high": 241.41, - "low": 228.71, - "volume": 4579261.0 - }, - { - "date": "2026-04-16", - "open": 231.41, - "close": 232.75, - "high": 235.72, - "low": 228.41, - "volume": 3363921.0 - }, - { - "date": "2026-04-17", - "open": 230.41, - "close": 228.76, - "high": 234.9, - "low": 226.41, - "volume": 4282187.0 - }, - { - "date": "2026-04-20", - "open": 227.33, - "close": 224.84, - "high": 229.29, - "low": 222.51, - "volume": 4243578.0 - }, - { - "date": "2026-04-21", - "open": 224.53, - "close": 228.69, - "high": 229.81, - "low": 221.79, - "volume": 3286763.0 - }, - { - "date": "2026-04-22", - "open": 227.04, - "close": 223.3, - "high": 228.01, - "low": 222.41, - "volume": 4107058.0 - }, - { - "date": "2026-04-23", - "open": 225.91, - "close": 224.91, - "high": 228.91, - "low": 219.41, - "volume": 5725798.0 - }, - { - "date": "2026-04-24", - "open": 223.44, - "close": 225.49, - "high": 228.41, - "low": 219.71, - "volume": 4246965.0 - }, - { - "date": "2026-04-27", - "open": 225.42, - "close": 225.3, - "high": 225.42, - "low": 216.84, - "volume": 5512102.0 - }, - { - "date": "2026-04-28", - "open": 228.76, - "close": 233.61, - "high": 236.29, - "low": 223.88, - "volume": 8144481.0 - }, - { - "date": "2026-04-29", - "open": 235.69, - "close": 254.02, - "high": 263.41, - "low": 233.4, - "volume": 11015272.0 - }, - { - "date": "2026-04-30", - "open": 251.35, - "close": 255.71, - "high": 259.93, - "low": 249.22, - "volume": 6849852.0 - }, - { - "date": "2026-05-06", - "open": 260.41, - "close": 266.27, - "high": 267.4, - "low": 256.41, - "volume": 7848438.0 - }, - { - "date": "2026-05-07", - "open": 266.27, - "close": 260.61, - "high": 267.21, - "low": 256.85, - "volume": 6502813.0 - }, - { - "date": "2026-05-08", - "open": 261.41, - "close": 256.29, - "high": 267.59, - "low": 255.41, - "volume": 5679773.0 - }, - { - "date": "2026-05-11", - "open": 249.31, - "close": 266.91, - "high": 268.41, - "low": 248.41, - "volume": 8841729.0 - }, - { - "date": "2026-05-12", - "open": 267.01, - "close": 253.71, - "high": 268.08, - "low": 251.69, - "volume": 6712135.0 - }, - { - "date": "2026-05-13", - "open": 254.4, - "close": 256.81, - "high": 263.35, - "low": 253.71, - "volume": 5656976.0 - }, - { - "date": "2026-05-14", - "open": 256.91, - "close": 244.4, - "high": 260.39, - "low": 244.4, - "volume": 6496106.0 - }, - { - "date": "2026-05-15", - "open": 244.4, - "close": 252.76, - "high": 261.68, - "low": 237.41, - "volume": 8517996.0 - }, - { - "date": "2026-05-18", - "open": 249.41, - "close": 257.46, - "high": 265.29, - "low": 245.51, - "volume": 6012232.0 - }, - { - "date": "2026-05-19", - "open": 255.01, - "close": 253.04, - "high": 263.35, - "low": 251.43, - "volume": 4819511.0 - }, - { - "date": "2026-05-20", - "open": 251.09, - "close": 263.6, - "high": 265.91, - "low": 250.63, - "volume": 8319570.0 - }, - { - "date": "2026-05-21", - "open": 266.41, - "close": 247.82, - "high": 266.61, - "low": 247.29, - "volume": 7210090.0 - }, - { - "date": "2026-05-22", - "open": 250.41, - "close": 250.57, - "high": 257.61, - "low": 246.51, - "volume": 5348434.0 - }, - { - "date": "2026-05-25", - "open": 252.41, - "close": 271.32, - "high": 277.3, - "low": 252.41, - "volume": 11097456.0 - }, - { - "date": "2026-05-26", - "open": 273.41, - "close": 282.34, - "high": 287.29, - "low": 266.41, - "volume": 12132172.0 - }, - { - "date": "2026-05-27", - "open": 278.61, - "close": 275.02, - "high": 298.29, - "low": 271.41, - "volume": 10678681.0 - }, - { - "date": "2026-05-28", - "open": 280.02, - "close": 295.66, - "high": 298.4, - "low": 270.69, - "volume": 12111507.0 - }, - { - "date": "2026-05-29", - "open": 295.71, - "close": 274.41, - "high": 296.41, - "low": 270.21, - "volume": 9564835.0 - }, - { - "date": "2026-06-01", - "open": 278.82, - "close": 291.45, - "high": 307.58, - "low": 274.91, - "volume": 12095605.0 - }, - { - "date": "2026-06-02", - "open": 298.41, - "close": 299.17, - "high": 303.94, - "low": 288.01, - "volume": 9246020.0 - }, - { - "date": "2026-06-03", - "open": 295.0, - "close": 284.49, - "high": 296.0, - "low": 280.99, - "volume": 7883477.0 - }, - { - "date": "2026-06-04", - "open": 283.0, - "close": 274.9, - "high": 287.86, - "low": 274.0, - "volume": 6274310.0 - }, - { - "date": "2026-06-05", - "open": 278.06, - "close": 260.01, - "high": 278.46, - "low": 258.97, - "volume": 7170977.0 - }, - { - "date": "2026-06-08", - "open": 250.01, - "close": 247.1, - "high": 255.6, - "low": 243.34, - "volume": 4670742.0 - }, - { - "date": "2026-06-09", - "open": 251.89, - "close": 252.0, - "high": 258.8, - "low": 248.09, - "volume": 4765962.0 - }, - { - "date": "2026-06-10", - "open": 247.14, - "close": 241.9, - "high": 248.6, - "low": 236.93, - "volume": 4788201.0 - }, - { - "date": "2026-06-11", - "open": 240.0, - "close": 241.3, - "high": 244.99, - "low": 234.0, - "volume": 4361390.0 - }, - { - "date": "2026-06-12", - "open": 244.14, - "close": 264.66, - "high": 272.49, - "low": 244.14, - "volume": 9910685.0 - }, - { - "date": "2026-06-15", - "open": 263.99, - "close": 260.0, - "high": 270.0, - "low": 256.04, - "volume": 6405100.0 - }, - { - "date": "2026-06-16", - "open": 264.0, - "close": 264.0, - "high": 266.88, - "low": 257.0, - "volume": 4945423.0 - }, - { - "date": "2026-06-17", - "open": 263.99, - "close": 276.77, - "high": 279.0, - "low": 261.3, - "volume": 6001050.0 - }, - { - "date": "2026-06-18", - "open": 276.77, - "close": 281.0, - "high": 287.33, - "low": 272.48, - "volume": 5549403.0 - }, - { - "date": "2026-06-22", - "open": 278.06, - "close": 286.98, - "high": 288.68, - "low": 274.96, - "volume": 6200006.0 - }, - { - "date": "2026-06-23", - "open": 283.4, - "close": 272.24, - "high": 285.98, - "low": 269.0, - "volume": 6073977.0 - }, - { - "date": "2026-06-24", - "open": 272.09, - "close": 266.19, - "high": 272.09, - "low": 261.8, - "volume": 4520241.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 268.71, - "close": 248.45, - "high": 271.34, - "low": 243.56, - "volume": 8467205.0 - }, - { - "date": "2026-01-09", - "open": 248.51, - "close": 237.46, - "high": 256.21, - "low": 231.41, - "volume": 16027807.0 - }, - { - "date": "2026-01-16", - "open": 236.85, - "close": 249.15, - "high": 259.23, - "low": 216.47, - "volume": 29752597.0 - }, - { - "date": "2026-01-23", - "open": 248.61, - "close": 243.06, - "high": 285.71, - "low": 235.57, - "volume": 23951736.0 - }, - { - "date": "2026-01-30", - "open": 238.91, - "close": 236.93, - "high": 242.48, - "low": 214.44, - "volume": 31001090.0 - }, - { - "date": "2026-02-06", - "open": 239.41, - "close": 221.59, - "high": 246.29, - "low": 215.58, - "volume": 20273653.0 - }, - { - "date": "2026-02-13", - "open": 225.21, - "close": 217.54, - "high": 227.41, - "low": 214.58, - "volume": 12809924.0 - }, - { - "date": "2026-02-27", - "open": 218.41, - "close": 216.92, - "high": 233.92, - "low": 215.68, - "volume": 14493982.0 - }, - { - "date": "2026-03-06", - "open": 216.44, - "close": 227.81, - "high": 237.12, - "low": 216.11, - "volume": 22238861.0 - }, - { - "date": "2026-03-13", - "open": 221.91, - "close": 257.99, - "high": 285.69, - "low": 217.41, - "volume": 46996442.0 - }, - { - "date": "2026-03-20", - "open": 262.92, - "close": 269.41, - "high": 281.29, - "low": 246.05, - "volume": 33014067.0 - }, - { - "date": "2026-03-27", - "open": 264.23, - "close": 288.49, - "high": 298.26, - "low": 253.9, - "volume": 41900319.0 - }, - { - "date": "2026-04-03", - "open": 285.41, - "close": 212.92, - "high": 287.41, - "low": 211.18, - "volume": 35580514.0 - }, - { - "date": "2026-04-10", - "open": 213.93, - "close": 228.26, - "high": 235.01, - "low": 213.91, - "volume": 19243778.0 - }, - { - "date": "2026-04-17", - "open": 223.41, - "close": 228.76, - "high": 243.41, - "low": 223.41, - "volume": 23091060.0 - }, - { - "date": "2026-04-24", - "open": 227.33, - "close": 225.49, - "high": 229.81, - "low": 219.41, - "volume": 21610162.0 - }, - { - "date": "2026-04-30", - "open": 225.42, - "close": 255.71, - "high": 263.41, - "low": 216.84, - "volume": 31521707.0 - }, - { - "date": "2026-05-08", - "open": 260.41, - "close": 256.29, - "high": 267.59, - "low": 255.41, - "volume": 20031024.0 - }, - { - "date": "2026-05-15", - "open": 249.31, - "close": 252.76, - "high": 268.41, - "low": 237.41, - "volume": 36224942.0 - }, - { - "date": "2026-05-22", - "open": 249.41, - "close": 250.57, - "high": 266.61, - "low": 245.51, - "volume": 31709837.0 - }, - { - "date": "2026-05-29", - "open": 252.41, - "close": 274.41, - "high": 298.4, - "low": 252.41, - "volume": 55584651.0 - }, - { - "date": "2026-06-05", - "open": 278.82, - "close": 260.01, - "high": 307.58, - "low": 258.97, - "volume": 42670389.0 - }, - { - "date": "2026-06-12", - "open": 250.01, - "close": 264.66, - "high": 272.49, - "low": 234.0, - "volume": 28496980.0 - }, - { - "date": "2026-06-18", - "open": 263.99, - "close": 281.0, - "high": 287.33, - "low": 256.04, - "volume": 22900976.0 - }, - { - "date": "2026-06-22", - "open": 278.06, - "close": 284.2, - "high": 285.79, - "low": 274.96, - "volume": 3836417.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 83.41, - "close": 83.16, - "high": 92.03, - "low": 81.48, - "volume": 34700900.0 - }, - { - "date": "2025-08-29", - "open": 83.15, - "close": 126.18, - "high": 132.93, - "low": 82.41, - "volume": 35771023.0 - }, - { - "date": "2025-09-30", - "open": 126.41, - "close": 322.33, - "high": 343.96, - "low": 118.96, - "volume": 102737781.0 - }, - { - "date": "2025-10-31", - "open": 325.41, - "close": 273.26, - "high": 326.62, - "low": 244.43, - "volume": 64186157.0 - }, - { - "date": "2025-11-28", - "open": 276.52, - "close": 301.31, - "high": 424.42, - "low": 258.99, - "volume": 98810729.0 - }, - { - "date": "2025-12-31", - "open": 305.41, - "close": 248.45, - "high": 311.41, - "low": 241.49, - "volume": 71000191.0 - }, - { - "date": "2026-01-30", - "open": 248.51, - "close": 236.93, - "high": 285.71, - "low": 214.44, - "volume": 100733230.0 - }, - { - "date": "2026-02-27", - "open": 239.41, - "close": 216.92, - "high": 246.29, - "low": 214.58, - "volume": 47577559.0 - }, - { - "date": "2026-03-31", - "open": 216.44, - "close": 232.04, - "high": 298.26, - "low": 216.11, - "volume": 162419387.0 - }, - { - "date": "2026-04-30", - "open": 232.19, - "close": 255.71, - "high": 263.41, - "low": 211.18, - "volume": 112777523.0 - }, - { - "date": "2026-05-29", - "open": 260.41, - "close": 274.41, - "high": 298.4, - "low": 237.41, - "volume": 143550454.0 - }, - { - "date": "2026-06-22", - "open": 278.82, - "close": 284.2, - "high": 307.58, - "low": 234.0, - "volume": 97904762.0 - } - ], - "fundamentals": { - "pe": 47.59, - "pb": 10.68, - "eps": 0.99, - "mcap_total": 504.98, - "mcap_flow": 366.93, - "high_52w": 424.42, - "low_52w": 73.4, - "amplitude": 6.7, - "turnover_rate": 4.53 - }, - "updated_at": 1782290729.0567632 - }, - "02202": { - "daily": [ - { - "date": "2025-12-23", - "open": 3.56, - "close": 3.46, - "high": 3.56, - "low": 3.42, - "volume": 38562070.0 - }, - { - "date": "2025-12-24", - "open": 3.43, - "close": 3.39, - "high": 3.47, - "low": 3.39, - "volume": 23042710.0 - }, - { - "date": "2025-12-29", - "open": 3.38, - "close": 3.36, - "high": 3.46, - "low": 3.34, - "volume": 44561475.0 - }, - { - "date": "2025-12-30", - "open": 3.37, - "close": 3.31, - "high": 3.38, - "low": 3.28, - "volume": 32078766.0 - }, - { - "date": "2025-12-31", - "open": 3.35, - "close": 3.28, - "high": 3.36, - "low": 3.28, - "volume": 25841632.0 - }, - { - "date": "2026-01-02", - "open": 3.28, - "close": 3.37, - "high": 3.37, - "low": 3.22, - "volume": 6800227.0 - }, - { - "date": "2026-01-05", - "open": 3.32, - "close": 3.41, - "high": 3.52, - "low": 3.31, - "volume": 53976130.0 - }, - { - "date": "2026-01-06", - "open": 3.41, - "close": 3.42, - "high": 3.52, - "low": 3.38, - "volume": 50005077.0 - }, - { - "date": "2026-01-07", - "open": 3.43, - "close": 3.35, - "high": 3.47, - "low": 3.32, - "volume": 35954041.0 - }, - { - "date": "2026-01-08", - "open": 3.35, - "close": 3.5, - "high": 3.55, - "low": 3.3, - "volume": 85795109.0 - }, - { - "date": "2026-01-09", - "open": 3.46, - "close": 3.48, - "high": 3.59, - "low": 3.42, - "volume": 65859050.0 - }, - { - "date": "2026-01-12", - "open": 3.48, - "close": 3.38, - "high": 3.48, - "low": 3.37, - "volume": 47836232.0 - }, - { - "date": "2026-01-13", - "open": 3.41, - "close": 3.37, - "high": 3.49, - "low": 3.37, - "volume": 34974971.0 - }, - { - "date": "2026-01-14", - "open": 3.39, - "close": 3.36, - "high": 3.42, - "low": 3.32, - "volume": 33744861.0 - }, - { - "date": "2026-01-15", - "open": 3.38, - "close": 3.59, - "high": 3.64, - "low": 3.37, - "volume": 120569366.0 - }, - { - "date": "2026-01-16", - "open": 3.61, - "close": 3.5, - "high": 3.63, - "low": 3.47, - "volume": 36366540.0 - }, - { - "date": "2026-01-19", - "open": 3.46, - "close": 3.45, - "high": 3.53, - "low": 3.44, - "volume": 23531080.0 - }, - { - "date": "2026-01-20", - "open": 3.45, - "close": 3.48, - "high": 3.6, - "low": 3.44, - "volume": 45295542.0 - }, - { - "date": "2026-01-21", - "open": 3.49, - "close": 3.68, - "high": 3.71, - "low": 3.49, - "volume": 92253608.0 - }, - { - "date": "2026-01-22", - "open": 3.68, - "close": 3.64, - "high": 3.71, - "low": 3.6, - "volume": 32787459.0 - }, - { - "date": "2026-01-23", - "open": 3.63, - "close": 3.66, - "high": 3.68, - "low": 3.6, - "volume": 26228637.0 - }, - { - "date": "2026-01-26", - "open": 3.65, - "close": 3.63, - "high": 3.74, - "low": 3.57, - "volume": 32872490.0 - }, - { - "date": "2026-01-27", - "open": 3.64, - "close": 3.61, - "high": 3.67, - "low": 3.57, - "volume": 18444722.0 - }, - { - "date": "2026-01-28", - "open": 3.7, - "close": 3.74, - "high": 3.79, - "low": 3.66, - "volume": 65062639.0 - }, - { - "date": "2026-01-29", - "open": 3.74, - "close": 4.04, - "high": 4.12, - "low": 3.71, - "volume": 179763533.0 - }, - { - "date": "2026-01-30", - "open": 4.03, - "close": 3.8, - "high": 4.05, - "low": 3.76, - "volume": 56609693.0 - }, - { - "date": "2026-02-02", - "open": 3.54, - "close": 3.58, - "high": 3.66, - "low": 3.52, - "volume": 60428818.0 - }, - { - "date": "2026-02-03", - "open": 3.61, - "close": 3.56, - "high": 3.71, - "low": 3.51, - "volume": 37693652.0 - }, - { - "date": "2026-02-04", - "open": 3.58, - "close": 3.78, - "high": 3.84, - "low": 3.53, - "volume": 78452153.0 - }, - { - "date": "2026-02-05", - "open": 3.76, - "close": 3.72, - "high": 3.81, - "low": 3.67, - "volume": 38051516.0 - }, - { - "date": "2026-02-06", - "open": 3.69, - "close": 3.67, - "high": 3.73, - "low": 3.64, - "volume": 15409173.0 - }, - { - "date": "2026-02-09", - "open": 3.72, - "close": 3.78, - "high": 3.9, - "low": 3.7, - "volume": 37872472.0 - }, - { - "date": "2026-02-10", - "open": 3.79, - "close": 3.72, - "high": 3.84, - "low": 3.71, - "volume": 18443645.0 - }, - { - "date": "2026-02-11", - "open": 3.73, - "close": 3.83, - "high": 3.91, - "low": 3.65, - "volume": 70165084.0 - }, - { - "date": "2026-02-12", - "open": 3.85, - "close": 3.98, - "high": 4.14, - "low": 3.85, - "volume": 94993036.0 - }, - { - "date": "2026-02-13", - "open": 3.98, - "close": 3.98, - "high": 3.99, - "low": 3.91, - "volume": 27309745.0 - }, - { - "date": "2026-02-16", - "open": 3.95, - "close": 3.91, - "high": 3.95, - "low": 3.78, - "volume": 4223940.0 - }, - { - "date": "2026-02-20", - "open": 3.91, - "close": 3.86, - "high": 3.91, - "low": 3.74, - "volume": 12307809.0 - }, - { - "date": "2026-02-23", - "open": 3.8, - "close": 3.83, - "high": 3.9, - "low": 3.73, - "volume": 20916209.0 - }, - { - "date": "2026-02-24", - "open": 3.86, - "close": 3.81, - "high": 3.94, - "low": 3.78, - "volume": 30072466.0 - }, - { - "date": "2026-02-25", - "open": 3.82, - "close": 3.85, - "high": 3.95, - "low": 3.82, - "volume": 46204778.0 - }, - { - "date": "2026-02-26", - "open": 3.88, - "close": 3.79, - "high": 3.88, - "low": 3.76, - "volume": 32372267.0 - }, - { - "date": "2026-02-27", - "open": 3.79, - "close": 3.76, - "high": 3.79, - "low": 3.67, - "volume": 157489503.0 - }, - { - "date": "2026-03-02", - "open": 3.71, - "close": 3.53, - "high": 3.71, - "low": 3.52, - "volume": 62856418.0 - }, - { - "date": "2026-03-03", - "open": 3.56, - "close": 3.39, - "high": 3.6, - "low": 3.38, - "volume": 41401498.0 - }, - { - "date": "2026-03-04", - "open": 3.38, - "close": 3.47, - "high": 3.47, - "low": 3.35, - "volume": 30259692.0 - }, - { - "date": "2026-03-05", - "open": 3.5, - "close": 3.46, - "high": 3.58, - "low": 3.46, - "volume": 33299950.0 - }, - { - "date": "2026-03-06", - "open": 3.48, - "close": 3.49, - "high": 3.52, - "low": 3.45, - "volume": 14611351.0 - }, - { - "date": "2026-03-09", - "open": 3.42, - "close": 3.44, - "high": 3.46, - "low": 3.38, - "volume": 20410701.0 - }, - { - "date": "2026-03-10", - "open": 3.48, - "close": 3.43, - "high": 3.5, - "low": 3.42, - "volume": 15586600.0 - }, - { - "date": "2026-03-11", - "open": 3.42, - "close": 3.41, - "high": 3.46, - "low": 3.41, - "volume": 13733601.0 - }, - { - "date": "2026-03-12", - "open": 3.41, - "close": 3.38, - "high": 3.43, - "low": 3.36, - "volume": 16533500.0 - }, - { - "date": "2026-03-13", - "open": 3.4, - "close": 3.37, - "high": 3.51, - "low": 3.37, - "volume": 25036009.0 - }, - { - "date": "2026-03-16", - "open": 3.38, - "close": 3.38, - "high": 3.45, - "low": 3.38, - "volume": 16130084.0 - }, - { - "date": "2026-03-17", - "open": 3.4, - "close": 3.44, - "high": 3.55, - "low": 3.4, - "volume": 32976253.0 - }, - { - "date": "2026-03-18", - "open": 3.45, - "close": 3.34, - "high": 3.45, - "low": 3.34, - "volume": 23828583.0 - }, - { - "date": "2026-03-19", - "open": 3.34, - "close": 3.27, - "high": 3.36, - "low": 3.26, - "volume": 20623500.0 - }, - { - "date": "2026-03-20", - "open": 3.27, - "close": 3.15, - "high": 3.3, - "low": 3.11, - "volume": 43550696.0 - }, - { - "date": "2026-03-23", - "open": 3.13, - "close": 3.0, - "high": 3.13, - "low": 2.99, - "volume": 34075356.0 - }, - { - "date": "2026-03-24", - "open": 3.04, - "close": 3.03, - "high": 3.06, - "low": 3.0, - "volume": 19610197.0 - }, - { - "date": "2026-03-25", - "open": 3.05, - "close": 3.03, - "high": 3.07, - "low": 3.02, - "volume": 21035070.0 - }, - { - "date": "2026-03-26", - "open": 3.02, - "close": 2.99, - "high": 3.06, - "low": 2.98, - "volume": 18288700.0 - }, - { - "date": "2026-03-27", - "open": 2.99, - "close": 2.97, - "high": 3.0, - "low": 2.97, - "volume": 12925800.0 - }, - { - "date": "2026-03-30", - "open": 2.96, - "close": 2.9, - "high": 2.97, - "low": 2.89, - "volume": 19128197.0 - }, - { - "date": "2026-03-31", - "open": 2.9, - "close": 2.91, - "high": 3.01, - "low": 2.9, - "volume": 21066711.0 - }, - { - "date": "2026-04-01", - "open": 2.94, - "close": 2.98, - "high": 2.99, - "low": 2.92, - "volume": 18403820.0 - }, - { - "date": "2026-04-02", - "open": 2.97, - "close": 2.88, - "high": 2.99, - "low": 2.85, - "volume": 20218900.0 - }, - { - "date": "2026-04-08", - "open": 2.91, - "close": 2.98, - "high": 3.05, - "low": 2.9, - "volume": 33072699.0 - }, - { - "date": "2026-04-09", - "open": 2.97, - "close": 2.91, - "high": 2.98, - "low": 2.91, - "volume": 9538871.0 - }, - { - "date": "2026-04-10", - "open": 2.91, - "close": 2.92, - "high": 2.98, - "low": 2.91, - "volume": 13964700.0 - }, - { - "date": "2026-04-13", - "open": 2.93, - "close": 2.92, - "high": 2.96, - "low": 2.88, - "volume": 13584885.0 - }, - { - "date": "2026-04-14", - "open": 2.93, - "close": 3.02, - "high": 3.08, - "low": 2.93, - "volume": 38547100.0 - }, - { - "date": "2026-04-15", - "open": 3.06, - "close": 3.0, - "high": 3.07, - "low": 2.98, - "volume": 15978600.0 - }, - { - "date": "2026-04-16", - "open": 3.01, - "close": 3.05, - "high": 3.05, - "low": 3.0, - "volume": 10328800.0 - }, - { - "date": "2026-04-17", - "open": 3.02, - "close": 3.07, - "high": 3.14, - "low": 3.02, - "volume": 23387882.0 - }, - { - "date": "2026-04-20", - "open": 3.07, - "close": 3.05, - "high": 3.08, - "low": 3.02, - "volume": 11260160.0 - }, - { - "date": "2026-04-21", - "open": 3.04, - "close": 3.03, - "high": 3.07, - "low": 3.0, - "volume": 9963980.0 - }, - { - "date": "2026-04-22", - "open": 3.04, - "close": 2.98, - "high": 3.04, - "low": 2.94, - "volume": 12830600.0 - }, - { - "date": "2026-04-23", - "open": 2.98, - "close": 2.9, - "high": 2.99, - "low": 2.88, - "volume": 15507943.0 - }, - { - "date": "2026-04-24", - "open": 2.9, - "close": 2.89, - "high": 2.91, - "low": 2.84, - "volume": 13508773.0 - }, - { - "date": "2026-04-27", - "open": 2.89, - "close": 2.85, - "high": 2.89, - "low": 2.83, - "volume": 19170520.0 - }, - { - "date": "2026-04-28", - "open": 2.85, - "close": 2.84, - "high": 2.9, - "low": 2.82, - "volume": 16924451.0 - }, - { - "date": "2026-04-29", - "open": 2.87, - "close": 3.04, - "high": 3.05, - "low": 2.87, - "volume": 38106344.0 - }, - { - "date": "2026-04-30", - "open": 3.04, - "close": 2.99, - "high": 3.05, - "low": 2.96, - "volume": 23085769.0 - }, - { - "date": "2026-05-04", - "open": 3.01, - "close": 3.16, - "high": 3.37, - "low": 3.01, - "volume": 12077376.0 - }, - { - "date": "2026-05-05", - "open": 3.17, - "close": 3.2, - "high": 3.22, - "low": 3.1, - "volume": 4738987.0 - }, - { - "date": "2026-05-06", - "open": 3.08, - "close": 3.15, - "high": 3.2, - "low": 3.01, - "volume": 31615340.0 - }, - { - "date": "2026-05-07", - "open": 3.17, - "close": 3.17, - "high": 3.21, - "low": 3.15, - "volume": 17690980.0 - }, - { - "date": "2026-05-08", - "open": 3.17, - "close": 3.16, - "high": 3.21, - "low": 3.13, - "volume": 19383543.0 - }, - { - "date": "2026-05-11", - "open": 3.17, - "close": 3.22, - "high": 3.3, - "low": 3.14, - "volume": 32220859.0 - }, - { - "date": "2026-05-12", - "open": 3.22, - "close": 3.25, - "high": 3.36, - "low": 3.17, - "volume": 31950052.0 - }, - { - "date": "2026-05-13", - "open": 3.26, - "close": 3.16, - "high": 3.28, - "low": 3.14, - "volume": 19534170.0 - }, - { - "date": "2026-05-14", - "open": 3.18, - "close": 3.11, - "high": 3.21, - "low": 3.07, - "volume": 16687006.0 - }, - { - "date": "2026-05-15", - "open": 3.11, - "close": 3.08, - "high": 3.16, - "low": 3.02, - "volume": 22383380.0 - }, - { - "date": "2026-05-18", - "open": 3.09, - "close": 2.93, - "high": 3.09, - "low": 2.89, - "volume": 32003272.0 - }, - { - "date": "2026-05-19", - "open": 2.93, - "close": 2.91, - "high": 2.96, - "low": 2.89, - "volume": 13462957.0 - }, - { - "date": "2026-05-20", - "open": 2.91, - "close": 2.81, - "high": 2.91, - "low": 2.8, - "volume": 44232300.0 - }, - { - "date": "2026-05-21", - "open": 2.83, - "close": 2.7, - "high": 2.84, - "low": 2.67, - "volume": 38076859.0 - }, - { - "date": "2026-05-22", - "open": 2.71, - "close": 2.68, - "high": 2.72, - "low": 2.66, - "volume": 34001243.0 - }, - { - "date": "2026-05-26", - "open": 2.68, - "close": 2.62, - "high": 2.68, - "low": 2.59, - "volume": 29341640.0 - }, - { - "date": "2026-05-27", - "open": 2.63, - "close": 2.55, - "high": 2.63, - "low": 2.53, - "volume": 23053600.0 - }, - { - "date": "2026-05-28", - "open": 2.56, - "close": 2.54, - "high": 2.6, - "low": 2.48, - "volume": 24093239.0 - }, - { - "date": "2026-05-29", - "open": 2.56, - "close": 2.71, - "high": 2.94, - "low": 2.55, - "volume": 137476280.0 - }, - { - "date": "2026-06-01", - "open": 2.72, - "close": 2.78, - "high": 2.83, - "low": 2.67, - "volume": 31658154.0 - }, - { - "date": "2026-06-02", - "open": 2.8, - "close": 2.78, - "high": 2.85, - "low": 2.75, - "volume": 23443435.0 - }, - { - "date": "2026-06-03", - "open": 2.78, - "close": 2.7, - "high": 2.78, - "low": 2.66, - "volume": 21091007.0 - }, - { - "date": "2026-06-04", - "open": 2.72, - "close": 2.64, - "high": 2.75, - "low": 2.63, - "volume": 15831000.0 - }, - { - "date": "2026-06-05", - "open": 2.66, - "close": 2.62, - "high": 2.78, - "low": 2.61, - "volume": 22110700.0 - }, - { - "date": "2026-06-08", - "open": 2.61, - "close": 2.55, - "high": 2.63, - "low": 2.52, - "volume": 19901538.0 - }, - { - "date": "2026-06-09", - "open": 2.57, - "close": 2.55, - "high": 2.59, - "low": 2.49, - "volume": 21745812.0 - }, - { - "date": "2026-06-10", - "open": 2.54, - "close": 2.6, - "high": 2.62, - "low": 2.53, - "volume": 14193200.0 - }, - { - "date": "2026-06-11", - "open": 2.6, - "close": 2.62, - "high": 2.66, - "low": 2.59, - "volume": 20927092.0 - }, - { - "date": "2026-06-12", - "open": 2.64, - "close": 2.64, - "high": 2.69, - "low": 2.61, - "volume": 12691880.0 - }, - { - "date": "2026-06-15", - "open": 2.67, - "close": 2.63, - "high": 2.71, - "low": 2.6, - "volume": 8329784.0 - }, - { - "date": "2026-06-16", - "open": 2.64, - "close": 2.55, - "high": 2.64, - "low": 2.51, - "volume": 14063960.0 - }, - { - "date": "2026-06-17", - "open": 2.55, - "close": 2.54, - "high": 2.6, - "low": 2.5, - "volume": 16665203.0 - }, - { - "date": "2026-06-18", - "open": 2.53, - "close": 2.42, - "high": 2.55, - "low": 2.4, - "volume": 34135200.0 - }, - { - "date": "2026-06-22", - "open": 2.42, - "close": 2.47, - "high": 2.48, - "low": 2.35, - "volume": 22071230.0 - }, - { - "date": "2026-06-23", - "open": 2.46, - "close": 2.4, - "high": 2.53, - "low": 2.37, - "volume": 23503824.0 - }, - { - "date": "2026-06-24", - "open": 2.42, - "close": 2.31, - "high": 2.45, - "low": 2.31, - "volume": 24322680.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 3.32, - "close": 3.48, - "high": 3.59, - "low": 3.3, - "volume": 291589407.0 - }, - { - "date": "2026-01-16", - "open": 3.48, - "close": 3.5, - "high": 3.64, - "low": 3.32, - "volume": 273491970.0 - }, - { - "date": "2026-01-23", - "open": 3.46, - "close": 3.66, - "high": 3.71, - "low": 3.44, - "volume": 220096326.0 - }, - { - "date": "2026-01-30", - "open": 3.65, - "close": 3.8, - "high": 4.12, - "low": 3.57, - "volume": 352753077.0 - }, - { - "date": "2026-02-06", - "open": 3.54, - "close": 3.67, - "high": 3.84, - "low": 3.51, - "volume": 230035312.0 - }, - { - "date": "2026-02-13", - "open": 3.72, - "close": 3.98, - "high": 4.14, - "low": 3.65, - "volume": 248783982.0 - }, - { - "date": "2026-02-20", - "open": 3.95, - "close": 3.86, - "high": 3.95, - "low": 3.74, - "volume": 16531749.0 - }, - { - "date": "2026-02-27", - "open": 3.8, - "close": 3.76, - "high": 3.95, - "low": 3.67, - "volume": 287055223.0 - }, - { - "date": "2026-03-06", - "open": 3.71, - "close": 3.49, - "high": 3.71, - "low": 3.35, - "volume": 182428909.0 - }, - { - "date": "2026-03-13", - "open": 3.42, - "close": 3.37, - "high": 3.51, - "low": 3.36, - "volume": 91300411.0 - }, - { - "date": "2026-03-20", - "open": 3.38, - "close": 3.15, - "high": 3.55, - "low": 3.11, - "volume": 137109116.0 - }, - { - "date": "2026-03-27", - "open": 3.13, - "close": 2.97, - "high": 3.13, - "low": 2.97, - "volume": 105935123.0 - }, - { - "date": "2026-04-02", - "open": 2.96, - "close": 2.88, - "high": 3.01, - "low": 2.85, - "volume": 78817628.0 - }, - { - "date": "2026-04-10", - "open": 2.91, - "close": 2.92, - "high": 3.05, - "low": 2.9, - "volume": 56576270.0 - }, - { - "date": "2026-04-17", - "open": 2.93, - "close": 3.07, - "high": 3.14, - "low": 2.88, - "volume": 101827267.0 - }, - { - "date": "2026-04-24", - "open": 3.07, - "close": 2.89, - "high": 3.08, - "low": 2.84, - "volume": 63071456.0 - }, - { - "date": "2026-04-30", - "open": 2.89, - "close": 2.99, - "high": 3.05, - "low": 2.82, - "volume": 97287084.0 - }, - { - "date": "2026-05-08", - "open": 3.01, - "close": 3.16, - "high": 3.37, - "low": 3.01, - "volume": 85506226.0 - }, - { - "date": "2026-05-15", - "open": 3.17, - "close": 3.08, - "high": 3.36, - "low": 3.02, - "volume": 122775467.0 - }, - { - "date": "2026-05-22", - "open": 3.09, - "close": 2.68, - "high": 3.09, - "low": 2.66, - "volume": 161776631.0 - }, - { - "date": "2026-05-29", - "open": 2.68, - "close": 2.71, - "high": 2.94, - "low": 2.48, - "volume": 213964759.0 - }, - { - "date": "2026-06-05", - "open": 2.72, - "close": 2.62, - "high": 2.85, - "low": 2.61, - "volume": 114134296.0 - }, - { - "date": "2026-06-12", - "open": 2.61, - "close": 2.64, - "high": 2.69, - "low": 2.49, - "volume": 89459522.0 - }, - { - "date": "2026-06-18", - "open": 2.67, - "close": 2.42, - "high": 2.71, - "low": 2.4, - "volume": 73194147.0 - }, - { - "date": "2026-06-22", - "open": 2.42, - "close": 2.42, - "high": 2.44, - "low": 2.35, - "volume": 13082330.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 4.9, - "close": 4.99, - "high": 5.64, - "low": 4.89, - "volume": 817322349.0 - }, - { - "date": "2025-08-29", - "open": 5.0, - "close": 5.31, - "high": 5.99, - "low": 4.85, - "volume": 869107918.0 - }, - { - "date": "2025-09-30", - "open": 5.31, - "close": 5.57, - "high": 5.94, - "low": 5.08, - "volume": 983662750.0 - }, - { - "date": "2025-10-31", - "open": 5.61, - "close": 4.4, - "high": 5.62, - "low": 4.37, - "volume": 650294271.0 - }, - { - "date": "2025-11-28", - "open": 4.44, - "close": 3.64, - "high": 4.46, - "low": 3.5, - "volume": 1037447280.0 - }, - { - "date": "2025-12-31", - "open": 3.62, - "close": 3.28, - "high": 3.96, - "low": 3.28, - "volume": 1391698527.0 - }, - { - "date": "2026-01-30", - "open": 3.28, - "close": 3.8, - "high": 4.12, - "low": 3.22, - "volume": 1144731007.0 - }, - { - "date": "2026-02-27", - "open": 3.54, - "close": 3.76, - "high": 4.14, - "low": 3.51, - "volume": 782406266.0 - }, - { - "date": "2026-03-31", - "open": 3.71, - "close": 2.91, - "high": 3.71, - "low": 2.89, - "volume": 556968467.0 - }, - { - "date": "2026-04-30", - "open": 2.94, - "close": 2.99, - "high": 3.14, - "low": 2.82, - "volume": 357384797.0 - }, - { - "date": "2026-05-29", - "open": 3.01, - "close": 2.71, - "high": 3.37, - "low": 2.48, - "volume": 584023083.0 - }, - { - "date": "2026-06-22", - "open": 2.72, - "close": 2.42, - "high": 2.85, - "low": 2.35, - "volume": 289870295.0 - } - ], - "fundamentals": { - "pe": -0.3, - "pb": 0.24, - "eps": 0.0, - "mcap_total": 303.04, - "high_52w": 5.99, - "low_52w": 2.48 - }, - "updated_at": 1782290705.1099486 - }, - "01211": { - "daily": [ - { - "date": "2025-12-23", - "open": 94.4, - "close": 93.1, - "high": 94.55, - "low": 92.9, - "volume": 15259388.0 - }, - { - "date": "2025-12-24", - "open": 92.5, - "close": 93.6, - "high": 94.25, - "low": 92.5, - "volume": 10027951.0 - }, - { - "date": "2025-12-29", - "open": 96.9, - "close": 97.1, - "high": 99.8, - "low": 96.85, - "volume": 32251687.0 - }, - { - "date": "2025-12-30", - "open": 97.35, - "close": 97.6, - "high": 98.45, - "low": 96.95, - "volume": 14917046.0 - }, - { - "date": "2025-12-31", - "open": 97.6, - "close": 95.35, - "high": 98.35, - "low": 94.85, - "volume": 14425437.0 - }, - { - "date": "2026-01-02", - "open": 96.0, - "close": 98.75, - "high": 99.15, - "low": 94.15, - "volume": 16921910.0 - }, - { - "date": "2026-01-05", - "open": 98.3, - "close": 95.8, - "high": 98.3, - "low": 95.8, - "volume": 24938193.0 - }, - { - "date": "2026-01-06", - "open": 97.5, - "close": 99.2, - "high": 99.6, - "low": 96.3, - "volume": 31538952.0 - }, - { - "date": "2026-01-07", - "open": 99.2, - "close": 95.3, - "high": 99.75, - "low": 94.75, - "volume": 38683971.0 - }, - { - "date": "2026-01-08", - "open": 95.3, - "close": 94.65, - "high": 95.3, - "low": 93.8, - "volume": 16012272.0 - }, - { - "date": "2026-01-09", - "open": 94.5, - "close": 94.55, - "high": 95.75, - "low": 94.4, - "volume": 13612861.0 - }, - { - "date": "2026-01-12", - "open": 96.2, - "close": 95.7, - "high": 96.2, - "low": 94.0, - "volume": 15335541.0 - }, - { - "date": "2026-01-13", - "open": 98.6, - "close": 97.25, - "high": 100.3, - "low": 96.7, - "volume": 39644118.0 - }, - { - "date": "2026-01-14", - "open": 98.0, - "close": 97.6, - "high": 99.4, - "low": 96.95, - "volume": 20475885.0 - }, - { - "date": "2026-01-15", - "open": 98.0, - "close": 99.1, - "high": 100.1, - "low": 97.6, - "volume": 22153310.0 - }, - { - "date": "2026-01-16", - "open": 101.0, - "close": 99.2, - "high": 101.6, - "low": 98.95, - "volume": 20613930.0 - }, - { - "date": "2026-01-19", - "open": 100.5, - "close": 100.7, - "high": 101.8, - "low": 99.4, - "volume": 17793976.0 - }, - { - "date": "2026-01-20", - "open": 100.8, - "close": 97.0, - "high": 101.0, - "low": 97.0, - "volume": 25116282.0 - }, - { - "date": "2026-01-21", - "open": 96.85, - "close": 99.05, - "high": 99.55, - "low": 96.5, - "volume": 19217521.0 - }, - { - "date": "2026-01-22", - "open": 99.5, - "close": 99.75, - "high": 100.2, - "low": 98.35, - "volume": 18458280.0 - }, - { - "date": "2026-01-23", - "open": 100.0, - "close": 99.6, - "high": 100.2, - "low": 98.55, - "volume": 13763088.0 - }, - { - "date": "2026-01-26", - "open": 99.9, - "close": 98.5, - "high": 99.9, - "low": 97.6, - "volume": 14820339.0 - }, - { - "date": "2026-01-27", - "open": 99.5, - "close": 98.3, - "high": 99.5, - "low": 98.1, - "volume": 18089989.0 - }, - { - "date": "2026-01-28", - "open": 99.35, - "close": 102.8, - "high": 102.9, - "low": 97.35, - "volume": 38370529.0 - }, - { - "date": "2026-01-29", - "open": 103.0, - "close": 101.8, - "high": 103.0, - "low": 100.6, - "volume": 35342444.0 - }, - { - "date": "2026-01-30", - "open": 101.8, - "close": 97.75, - "high": 101.8, - "low": 97.4, - "volume": 28686462.0 - }, - { - "date": "2026-02-02", - "open": 96.45, - "close": 91.0, - "high": 96.45, - "low": 89.4, - "volume": 64818398.0 - }, - { - "date": "2026-02-03", - "open": 91.1, - "close": 90.0, - "high": 91.7, - "low": 88.9, - "volume": 35262554.0 - }, - { - "date": "2026-02-04", - "open": 88.9, - "close": 90.0, - "high": 91.55, - "low": 88.5, - "volume": 26973989.0 - }, - { - "date": "2026-02-05", - "open": 89.2, - "close": 91.25, - "high": 92.75, - "low": 88.85, - "volume": 31958133.0 - }, - { - "date": "2026-02-06", - "open": 89.8, - "close": 92.3, - "high": 94.15, - "low": 89.8, - "volume": 28762257.0 - }, - { - "date": "2026-02-09", - "open": 93.9, - "close": 93.55, - "high": 94.45, - "low": 93.35, - "volume": 15298976.0 - }, - { - "date": "2026-02-10", - "open": 94.6, - "close": 95.8, - "high": 97.3, - "low": 94.15, - "volume": 24228243.0 - }, - { - "date": "2026-02-11", - "open": 97.0, - "close": 99.15, - "high": 100.4, - "low": 96.05, - "volume": 25412402.0 - }, - { - "date": "2026-02-12", - "open": 100.0, - "close": 98.55, - "high": 100.0, - "low": 98.35, - "volume": 14838306.0 - }, - { - "date": "2026-02-13", - "open": 96.45, - "close": 97.75, - "high": 98.7, - "low": 96.35, - "volume": 13394550.0 - }, - { - "date": "2026-02-16", - "open": 97.0, - "close": 97.8, - "high": 97.9, - "low": 95.65, - "volume": 8734638.0 - }, - { - "date": "2026-02-20", - "open": 97.65, - "close": 95.45, - "high": 98.0, - "low": 95.3, - "volume": 14041718.0 - }, - { - "date": "2026-02-23", - "open": 96.25, - "close": 100.1, - "high": 100.4, - "low": 96.25, - "volume": 23088416.0 - }, - { - "date": "2026-02-24", - "open": 99.05, - "close": 99.35, - "high": 99.6, - "low": 97.4, - "volume": 18072462.0 - }, - { - "date": "2026-02-25", - "open": 99.35, - "close": 98.75, - "high": 101.1, - "low": 98.25, - "volume": 19338320.0 - }, - { - "date": "2026-02-26", - "open": 99.65, - "close": 94.95, - "high": 99.65, - "low": 94.75, - "volume": 20402444.0 - }, - { - "date": "2026-02-27", - "open": 94.9, - "close": 94.95, - "high": 95.7, - "low": 93.6, - "volume": 21042119.0 - }, - { - "date": "2026-03-02", - "open": 93.0, - "close": 99.1, - "high": 99.9, - "low": 92.1, - "volume": 51441329.0 - }, - { - "date": "2026-03-03", - "open": 100.0, - "close": 96.2, - "high": 100.7, - "low": 95.4, - "volume": 36339812.0 - }, - { - "date": "2026-03-04", - "open": 94.55, - "close": 95.05, - "high": 95.7, - "low": 92.7, - "volume": 39344356.0 - }, - { - "date": "2026-03-05", - "open": 96.5, - "close": 92.6, - "high": 97.2, - "low": 90.9, - "volume": 37866097.0 - }, - { - "date": "2026-03-06", - "open": 93.0, - "close": 94.7, - "high": 94.7, - "low": 91.2, - "volume": 59157310.0 - }, - { - "date": "2026-03-09", - "open": 90.4, - "close": 98.05, - "high": 98.3, - "low": 90.4, - "volume": 54953394.0 - }, - { - "date": "2026-03-10", - "open": 98.85, - "close": 96.95, - "high": 98.9, - "low": 95.65, - "volume": 29806454.0 - }, - { - "date": "2026-03-11", - "open": 97.2, - "close": 98.15, - "high": 99.45, - "low": 96.3, - "volume": 27470658.0 - }, - { - "date": "2026-03-12", - "open": 98.15, - "close": 98.2, - "high": 98.95, - "low": 96.85, - "volume": 24477866.0 - }, - { - "date": "2026-03-13", - "open": 97.5, - "close": 96.75, - "high": 98.8, - "low": 96.2, - "volume": 16595333.0 - }, - { - "date": "2026-03-16", - "open": 96.75, - "close": 104.3, - "high": 104.8, - "low": 95.75, - "volume": 56801892.0 - }, - { - "date": "2026-03-17", - "open": 105.2, - "close": 104.5, - "high": 107.6, - "low": 103.3, - "volume": 44880576.0 - }, - { - "date": "2026-03-18", - "open": 105.4, - "close": 102.2, - "high": 105.6, - "low": 101.3, - "volume": 22677647.0 - }, - { - "date": "2026-03-19", - "open": 101.2, - "close": 103.2, - "high": 104.7, - "low": 100.8, - "volume": 26168510.0 - }, - { - "date": "2026-03-20", - "open": 103.5, - "close": 103.8, - "high": 106.2, - "low": 102.7, - "volume": 38791788.0 - }, - { - "date": "2026-03-23", - "open": 104.2, - "close": 102.4, - "high": 108.0, - "low": 101.7, - "volume": 71168848.0 - }, - { - "date": "2026-03-24", - "open": 104.5, - "close": 107.0, - "high": 107.1, - "low": 100.9, - "volume": 46800832.0 - }, - { - "date": "2026-03-25", - "open": 109.0, - "close": 106.4, - "high": 109.0, - "low": 105.7, - "volume": 31918636.0 - }, - { - "date": "2026-03-26", - "open": 106.7, - "close": 102.7, - "high": 107.8, - "low": 102.5, - "volume": 23372656.0 - }, - { - "date": "2026-03-27", - "open": 105.5, - "close": 106.5, - "high": 107.8, - "low": 103.5, - "volume": 35805023.0 - }, - { - "date": "2026-03-30", - "open": 101.6, - "close": 105.8, - "high": 108.0, - "low": 101.1, - "volume": 54158463.0 - }, - { - "date": "2026-03-31", - "open": 106.5, - "close": 105.8, - "high": 108.3, - "low": 105.3, - "volume": 27327199.0 - }, - { - "date": "2026-04-01", - "open": 106.9, - "close": 104.7, - "high": 107.6, - "low": 101.6, - "volume": 41883096.0 - }, - { - "date": "2026-04-02", - "open": 104.7, - "close": 103.9, - "high": 106.5, - "low": 101.7, - "volume": 25833489.0 - }, - { - "date": "2026-04-08", - "open": 103.9, - "close": 106.8, - "high": 106.8, - "low": 101.3, - "volume": 44304546.0 - }, - { - "date": "2026-04-09", - "open": 106.8, - "close": 101.8, - "high": 106.8, - "low": 101.5, - "volume": 29942626.0 - }, - { - "date": "2026-04-10", - "open": 102.5, - "close": 105.1, - "high": 106.4, - "low": 102.0, - "volume": 31675993.0 - }, - { - "date": "2026-04-13", - "open": 105.8, - "close": 110.3, - "high": 111.5, - "low": 105.3, - "volume": 50148879.0 - }, - { - "date": "2026-04-14", - "open": 110.3, - "close": 109.4, - "high": 110.7, - "low": 107.4, - "volume": 28771589.0 - }, - { - "date": "2026-04-15", - "open": 110.6, - "close": 107.3, - "high": 111.0, - "low": 107.0, - "volume": 20699945.0 - }, - { - "date": "2026-04-16", - "open": 108.5, - "close": 113.2, - "high": 113.4, - "low": 108.2, - "volume": 37146188.0 - }, - { - "date": "2026-04-17", - "open": 113.0, - "close": 111.4, - "high": 113.0, - "low": 110.6, - "volume": 19436216.0 - }, - { - "date": "2026-04-20", - "open": 112.5, - "close": 110.0, - "high": 112.5, - "low": 109.6, - "volume": 16496771.0 - }, - { - "date": "2026-04-21", - "open": 111.1, - "close": 109.1, - "high": 111.2, - "low": 108.3, - "volume": 16306241.0 - }, - { - "date": "2026-04-22", - "open": 109.2, - "close": 107.0, - "high": 109.7, - "low": 106.7, - "volume": 16701938.0 - }, - { - "date": "2026-04-23", - "open": 107.6, - "close": 103.5, - "high": 107.7, - "low": 102.0, - "volume": 32113437.0 - }, - { - "date": "2026-04-24", - "open": 103.0, - "close": 101.2, - "high": 103.0, - "low": 99.45, - "volume": 29804277.0 - }, - { - "date": "2026-04-27", - "open": 102.3, - "close": 106.0, - "high": 106.8, - "low": 101.6, - "volume": 36998469.0 - }, - { - "date": "2026-04-28", - "open": 106.0, - "close": 103.7, - "high": 107.0, - "low": 103.4, - "volume": 21224859.0 - }, - { - "date": "2026-04-29", - "open": 104.4, - "close": 108.3, - "high": 108.6, - "low": 104.3, - "volume": 45926082.0 - }, - { - "date": "2026-04-30", - "open": 108.9, - "close": 102.5, - "high": 109.1, - "low": 102.1, - "volume": 36659301.0 - }, - { - "date": "2026-05-04", - "open": 104.6, - "close": 103.0, - "high": 104.6, - "low": 102.5, - "volume": 15580519.0 - }, - { - "date": "2026-05-05", - "open": 102.2, - "close": 101.0, - "high": 102.6, - "low": 98.65, - "volume": 21462823.0 - }, - { - "date": "2026-05-06", - "open": 101.6, - "close": 98.9, - "high": 102.0, - "low": 98.25, - "volume": 35394788.0 - }, - { - "date": "2026-05-07", - "open": 100.2, - "close": 100.7, - "high": 101.8, - "low": 99.5, - "volume": 23883417.0 - }, - { - "date": "2026-05-08", - "open": 100.2, - "close": 99.75, - "high": 102.0, - "low": 99.65, - "volume": 16811780.0 - }, - { - "date": "2026-05-11", - "open": 99.75, - "close": 101.7, - "high": 102.0, - "low": 98.05, - "volume": 23621592.0 - }, - { - "date": "2026-05-12", - "open": 101.2, - "close": 99.85, - "high": 102.9, - "low": 99.35, - "volume": 16569346.0 - }, - { - "date": "2026-05-13", - "open": 99.6, - "close": 98.15, - "high": 99.8, - "low": 96.25, - "volume": 26642728.0 - }, - { - "date": "2026-05-14", - "open": 100.2, - "close": 98.15, - "high": 100.9, - "low": 97.75, - "volume": 20727459.0 - }, - { - "date": "2026-05-15", - "open": 98.0, - "close": 96.45, - "high": 98.4, - "low": 95.8, - "volume": 21951647.0 - }, - { - "date": "2026-05-18", - "open": 95.55, - "close": 93.8, - "high": 95.75, - "low": 92.7, - "volume": 29649808.0 - }, - { - "date": "2026-05-19", - "open": 94.3, - "close": 93.9, - "high": 94.6, - "low": 92.45, - "volume": 18431312.0 - }, - { - "date": "2026-05-20", - "open": 93.0, - "close": 90.2, - "high": 93.0, - "low": 90.1, - "volume": 34280540.0 - }, - { - "date": "2026-05-21", - "open": 90.8, - "close": 90.55, - "high": 93.2, - "low": 90.3, - "volume": 21982214.0 - }, - { - "date": "2026-05-22", - "open": 90.7, - "close": 91.6, - "high": 92.3, - "low": 90.6, - "volume": 18267233.0 - }, - { - "date": "2026-05-26", - "open": 92.5, - "close": 93.65, - "high": 94.8, - "low": 91.5, - "volume": 32533024.0 - }, - { - "date": "2026-05-27", - "open": 93.15, - "close": 90.7, - "high": 93.5, - "low": 90.15, - "volume": 32965656.0 - }, - { - "date": "2026-05-28", - "open": 90.7, - "close": 90.3, - "high": 90.8, - "low": 88.8, - "volume": 30571211.0 - }, - { - "date": "2026-05-29", - "open": 92.4, - "close": 91.3, - "high": 93.3, - "low": 89.15, - "volume": 50503512.0 - }, - { - "date": "2026-06-01", - "open": 91.3, - "close": 90.75, - "high": 92.75, - "low": 90.35, - "volume": 24241377.0 - }, - { - "date": "2026-06-02", - "open": 93.6, - "close": 96.75, - "high": 97.15, - "low": 92.9, - "volume": 44730548.0 - }, - { - "date": "2026-06-03", - "open": 96.7, - "close": 93.25, - "high": 96.7, - "low": 93.05, - "volume": 28148039.0 - }, - { - "date": "2026-06-04", - "open": 90.05, - "close": 91.8, - "high": 92.45, - "low": 90.05, - "volume": 24773902.0 - }, - { - "date": "2026-06-05", - "open": 92.0, - "close": 89.7, - "high": 92.5, - "low": 89.6, - "volume": 26150935.0 - }, - { - "date": "2026-06-08", - "open": 89.0, - "close": 88.05, - "high": 89.0, - "low": 86.85, - "volume": 25945048.0 - }, - { - "date": "2026-06-09", - "open": 88.95, - "close": 88.4, - "high": 89.75, - "low": 87.85, - "volume": 14797466.0 - }, - { - "date": "2026-06-10", - "open": 87.05, - "close": 86.6, - "high": 87.5, - "low": 84.25, - "volume": 33622524.0 - }, - { - "date": "2026-06-11", - "open": 85.8, - "close": 84.95, - "high": 86.8, - "low": 83.65, - "volume": 20844023.0 - }, - { - "date": "2026-06-12", - "open": 84.8, - "close": 86.55, - "high": 86.7, - "low": 84.6, - "volume": 16484892.0 - }, - { - "date": "2026-06-15", - "open": 87.0, - "close": 85.6, - "high": 88.0, - "low": 84.3, - "volume": 19539635.0 - }, - { - "date": "2026-06-16", - "open": 85.3, - "close": 84.05, - "high": 85.7, - "low": 83.4, - "volume": 17289596.0 - }, - { - "date": "2026-06-17", - "open": 83.5, - "close": 81.9, - "high": 84.0, - "low": 81.35, - "volume": 26615014.0 - }, - { - "date": "2026-06-18", - "open": 81.0, - "close": 80.85, - "high": 82.9, - "low": 80.4, - "volume": 30913072.0 - }, - { - "date": "2026-06-22", - "open": 80.25, - "close": 78.35, - "high": 80.25, - "low": 76.7, - "volume": 40011785.0 - }, - { - "date": "2026-06-23", - "open": 78.25, - "close": 75.85, - "high": 78.3, - "low": 75.6, - "volume": 38196800.0 - }, - { - "date": "2026-06-24", - "open": 76.2, - "close": 75.95, - "high": 76.85, - "low": 74.2, - "volume": 27127739.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 98.3, - "close": 94.55, - "high": 99.75, - "low": 93.8, - "volume": 124786249.0 - }, - { - "date": "2026-01-16", - "open": 96.2, - "close": 99.2, - "high": 101.6, - "low": 94.0, - "volume": 118222784.0 - }, - { - "date": "2026-01-23", - "open": 100.5, - "close": 99.6, - "high": 101.8, - "low": 96.5, - "volume": 94349147.0 - }, - { - "date": "2026-01-30", - "open": 99.9, - "close": 97.75, - "high": 103.0, - "low": 97.35, - "volume": 135309763.0 - }, - { - "date": "2026-02-06", - "open": 96.45, - "close": 92.3, - "high": 96.45, - "low": 88.5, - "volume": 187775331.0 - }, - { - "date": "2026-02-13", - "open": 93.9, - "close": 97.75, - "high": 100.4, - "low": 93.35, - "volume": 93172477.0 - }, - { - "date": "2026-02-20", - "open": 97.0, - "close": 95.45, - "high": 98.0, - "low": 95.3, - "volume": 22776356.0 - }, - { - "date": "2026-02-27", - "open": 96.25, - "close": 94.95, - "high": 101.1, - "low": 93.6, - "volume": 101943761.0 - }, - { - "date": "2026-03-06", - "open": 93.0, - "close": 94.7, - "high": 100.7, - "low": 90.9, - "volume": 224148904.0 - }, - { - "date": "2026-03-13", - "open": 90.4, - "close": 96.75, - "high": 99.45, - "low": 90.4, - "volume": 153303705.0 - }, - { - "date": "2026-03-20", - "open": 96.75, - "close": 103.8, - "high": 107.6, - "low": 95.75, - "volume": 189320413.0 - }, - { - "date": "2026-03-27", - "open": 104.2, - "close": 106.5, - "high": 109.0, - "low": 100.9, - "volume": 209065995.0 - }, - { - "date": "2026-04-02", - "open": 101.6, - "close": 103.9, - "high": 108.3, - "low": 101.1, - "volume": 149202247.0 - }, - { - "date": "2026-04-10", - "open": 103.9, - "close": 105.1, - "high": 106.8, - "low": 101.3, - "volume": 105923165.0 - }, - { - "date": "2026-04-17", - "open": 105.8, - "close": 111.4, - "high": 113.4, - "low": 105.3, - "volume": 156202817.0 - }, - { - "date": "2026-04-24", - "open": 112.5, - "close": 101.2, - "high": 112.5, - "low": 99.45, - "volume": 111422664.0 - }, - { - "date": "2026-04-30", - "open": 102.3, - "close": 102.5, - "high": 109.1, - "low": 101.6, - "volume": 140808711.0 - }, - { - "date": "2026-05-08", - "open": 104.6, - "close": 99.75, - "high": 104.6, - "low": 98.25, - "volume": 113133327.0 - }, - { - "date": "2026-05-15", - "open": 99.75, - "close": 96.45, - "high": 102.9, - "low": 95.8, - "volume": 109512772.0 - }, - { - "date": "2026-05-22", - "open": 95.55, - "close": 91.6, - "high": 95.75, - "low": 90.1, - "volume": 122611107.0 - }, - { - "date": "2026-05-29", - "open": 92.5, - "close": 91.3, - "high": 94.8, - "low": 88.8, - "volume": 146573403.0 - }, - { - "date": "2026-06-05", - "open": 91.3, - "close": 89.7, - "high": 97.15, - "low": 89.6, - "volume": 148044801.0 - }, - { - "date": "2026-06-12", - "open": 89.0, - "close": 86.55, - "high": 89.75, - "low": 83.65, - "volume": 111693953.0 - }, - { - "date": "2026-06-18", - "open": 87.0, - "close": 80.85, - "high": 88.0, - "low": 80.4, - "volume": 94357317.0 - }, - { - "date": "2026-06-22", - "open": 80.25, - "close": 78.05, - "high": 80.25, - "low": 76.7, - "volume": 20402138.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 125.0, - "close": 115.4, - "high": 136.3, - "low": 115.4, - "volume": 577502565.0 - }, - { - "date": "2025-08-29", - "open": 114.1, - "close": 114.4, - "high": 120.8, - "low": 109.3, - "volume": 729175402.0 - }, - { - "date": "2025-09-30", - "open": 105.2, - "close": 110.2, - "high": 115.4, - "low": 102.8, - "volume": 951798646.0 - }, - { - "date": "2025-10-31", - "open": 110.2, - "close": 100.6, - "high": 114.7, - "low": 97.5, - "volume": 514481392.0 - }, - { - "date": "2025-11-28", - "open": 100.6, - "close": 97.5, - "high": 103.3, - "low": 92.15, - "volume": 499950774.0 - }, - { - "date": "2025-12-31", - "open": 97.95, - "close": 95.35, - "high": 101.9, - "low": 92.5, - "volume": 365038594.0 - }, - { - "date": "2026-01-30", - "open": 96.0, - "close": 97.75, - "high": 103.0, - "low": 93.8, - "volume": 489589853.0 - }, - { - "date": "2026-02-27", - "open": 96.45, - "close": 94.95, - "high": 101.1, - "low": 88.5, - "volume": 405667925.0 - }, - { - "date": "2026-03-31", - "open": 93.0, - "close": 105.8, - "high": 109.0, - "low": 90.4, - "volume": 857324679.0 - }, - { - "date": "2026-04-30", - "open": 106.9, - "close": 102.5, - "high": 113.4, - "low": 99.45, - "volume": 582073942.0 - }, - { - "date": "2026-05-29", - "open": 104.6, - "close": 91.3, - "high": 104.6, - "low": 88.8, - "volume": 491830609.0 - }, - { - "date": "2026-06-22", - "open": 91.3, - "close": 78.05, - "high": 97.15, - "low": 76.7, - "volume": 374498209.0 - } - ], - "fundamentals": { - "pe": 23.93, - "pb": 2.84, - "eps": 0.411, - "mcap_total": 7466.9848, - "high_52w": 135.889, - "low_52w": 81.35 - }, - "updated_at": 1782290700.4758358 - }, - "02388": { - "daily": [ - { - "date": "2025-12-22", - "open": 38.32, - "close": 38.98, - "high": 38.98, - "low": 38.26, - "volume": 9376868.0 - }, - { - "date": "2025-12-23", - "open": 39.02, - "close": 39.42, - "high": 39.42, - "low": 38.96, - "volume": 10441157.0 - }, - { - "date": "2025-12-24", - "open": 39.42, - "close": 39.46, - "high": 39.74, - "low": 39.2, - "volume": 3953104.0 - }, - { - "date": "2025-12-29", - "open": 39.52, - "close": 39.44, - "high": 39.6, - "low": 39.08, - "volume": 8039369.0 - }, - { - "date": "2025-12-30", - "open": 39.44, - "close": 39.72, - "high": 39.84, - "low": 39.3, - "volume": 9418162.0 - }, - { - "date": "2025-12-31", - "open": 39.82, - "close": 39.42, - "high": 39.86, - "low": 39.22, - "volume": 4483773.0 - }, - { - "date": "2026-01-02", - "open": 39.56, - "close": 40.24, - "high": 40.24, - "low": 39.36, - "volume": 12050377.0 - }, - { - "date": "2026-01-05", - "open": 40.24, - "close": 39.46, - "high": 40.24, - "low": 39.26, - "volume": 8999276.0 - }, - { - "date": "2026-01-06", - "open": 39.58, - "close": 39.88, - "high": 40.24, - "low": 39.22, - "volume": 11523858.0 - }, - { - "date": "2026-01-07", - "open": 39.8, - "close": 39.42, - "high": 40.08, - "low": 39.22, - "volume": 8501009.0 - }, - { - "date": "2026-01-08", - "open": 39.42, - "close": 38.68, - "high": 39.42, - "low": 38.64, - "volume": 13065132.0 - }, - { - "date": "2026-01-09", - "open": 38.7, - "close": 38.56, - "high": 38.96, - "low": 38.42, - "volume": 10114713.0 - }, - { - "date": "2026-01-12", - "open": 38.98, - "close": 39.7, - "high": 39.7, - "low": 38.56, - "volume": 8609946.0 - }, - { - "date": "2026-01-13", - "open": 39.82, - "close": 39.68, - "high": 40.04, - "low": 39.46, - "volume": 11937938.0 - }, - { - "date": "2026-01-14", - "open": 39.68, - "close": 40.1, - "high": 40.1, - "low": 39.48, - "volume": 13969264.0 - }, - { - "date": "2026-01-15", - "open": 40.2, - "close": 40.4, - "high": 40.4, - "low": 39.96, - "volume": 10003677.0 - }, - { - "date": "2026-01-16", - "open": 40.5, - "close": 40.3, - "high": 40.9, - "low": 40.1, - "volume": 10667180.0 - }, - { - "date": "2026-01-19", - "open": 40.12, - "close": 39.84, - "high": 40.64, - "low": 39.64, - "volume": 9985242.0 - }, - { - "date": "2026-01-20", - "open": 39.7, - "close": 39.3, - "high": 39.78, - "low": 39.04, - "volume": 10339036.0 - }, - { - "date": "2026-01-21", - "open": 39.38, - "close": 39.68, - "high": 39.68, - "low": 39.26, - "volume": 9721321.0 - }, - { - "date": "2026-01-22", - "open": 39.68, - "close": 39.04, - "high": 39.96, - "low": 38.94, - "volume": 13161266.0 - }, - { - "date": "2026-01-23", - "open": 39.38, - "close": 39.32, - "high": 39.44, - "low": 39.06, - "volume": 9835291.0 - }, - { - "date": "2026-01-26", - "open": 39.6, - "close": 39.78, - "high": 39.92, - "low": 39.12, - "volume": 11637059.0 - }, - { - "date": "2026-01-27", - "open": 39.72, - "close": 40.32, - "high": 40.98, - "low": 39.66, - "volume": 22080753.0 - }, - { - "date": "2026-01-28", - "open": 40.66, - "close": 41.32, - "high": 41.7, - "low": 40.42, - "volume": 20682748.0 - }, - { - "date": "2026-01-29", - "open": 40.9, - "close": 41.16, - "high": 41.46, - "low": 40.72, - "volume": 14592637.0 - }, - { - "date": "2026-01-30", - "open": 41.16, - "close": 41.24, - "high": 41.38, - "low": 40.84, - "volume": 16675041.0 - }, - { - "date": "2026-02-02", - "open": 41.4, - "close": 40.4, - "high": 41.4, - "low": 40.18, - "volume": 13493733.0 - }, - { - "date": "2026-02-03", - "open": 41.0, - "close": 41.24, - "high": 41.66, - "low": 40.94, - "volume": 12912073.0 - }, - { - "date": "2026-02-04", - "open": 41.24, - "close": 41.38, - "high": 41.66, - "low": 41.0, - "volume": 9144620.0 - }, - { - "date": "2026-02-05", - "open": 41.1, - "close": 41.74, - "high": 41.74, - "low": 41.0, - "volume": 13387182.0 - }, - { - "date": "2026-02-06", - "open": 41.5, - "close": 41.98, - "high": 41.98, - "low": 40.9, - "volume": 10787219.0 - }, - { - "date": "2026-02-09", - "open": 42.48, - "close": 43.0, - "high": 43.0, - "low": 42.0, - "volume": 15611374.0 - }, - { - "date": "2026-02-10", - "open": 43.44, - "close": 43.54, - "high": 43.54, - "low": 43.0, - "volume": 10301211.0 - }, - { - "date": "2026-02-11", - "open": 43.96, - "close": 43.7, - "high": 43.96, - "low": 43.42, - "volume": 6694122.0 - }, - { - "date": "2026-02-12", - "open": 43.7, - "close": 44.0, - "high": 44.0, - "low": 43.44, - "volume": 7359780.0 - }, - { - "date": "2026-02-13", - "open": 43.8, - "close": 43.28, - "high": 43.8, - "low": 43.18, - "volume": 7325048.0 - }, - { - "date": "2026-02-16", - "open": 43.06, - "close": 43.4, - "high": 43.4, - "low": 42.6, - "volume": 4291464.0 - }, - { - "date": "2026-02-20", - "open": 43.62, - "close": 43.78, - "high": 43.78, - "low": 43.18, - "volume": 10236726.0 - }, - { - "date": "2026-02-23", - "open": 44.3, - "close": 44.34, - "high": 44.54, - "low": 43.8, - "volume": 9704021.0 - }, - { - "date": "2026-02-24", - "open": 44.06, - "close": 43.34, - "high": 44.24, - "low": 43.06, - "volume": 10336854.0 - }, - { - "date": "2026-02-25", - "open": 43.34, - "close": 43.22, - "high": 43.66, - "low": 42.96, - "volume": 8395071.0 - }, - { - "date": "2026-02-26", - "open": 43.54, - "close": 43.9, - "high": 44.8, - "low": 43.26, - "volume": 17725524.0 - }, - { - "date": "2026-02-27", - "open": 43.9, - "close": 44.9, - "high": 44.9, - "low": 43.5, - "volume": 15767906.0 - }, - { - "date": "2026-03-02", - "open": 43.8, - "close": 42.78, - "high": 44.2, - "low": 42.7, - "volume": 20157605.0 - }, - { - "date": "2026-03-03", - "open": 42.86, - "close": 42.5, - "high": 43.26, - "low": 42.3, - "volume": 17496585.0 - }, - { - "date": "2026-03-04", - "open": 41.98, - "close": 41.52, - "high": 41.98, - "low": 41.06, - "volume": 19867090.0 - }, - { - "date": "2026-03-05", - "open": 42.18, - "close": 42.14, - "high": 42.8, - "low": 41.74, - "volume": 13459055.0 - }, - { - "date": "2026-03-06", - "open": 42.04, - "close": 42.28, - "high": 42.46, - "low": 41.68, - "volume": 7985087.0 - }, - { - "date": "2026-03-09", - "open": 41.02, - "close": 41.28, - "high": 41.48, - "low": 40.22, - "volume": 22794067.0 - }, - { - "date": "2026-03-10", - "open": 41.34, - "close": 41.98, - "high": 41.98, - "low": 41.34, - "volume": 14086156.0 - }, - { - "date": "2026-03-11", - "open": 41.86, - "close": 42.0, - "high": 42.32, - "low": 41.78, - "volume": 11357117.0 - }, - { - "date": "2026-03-12", - "open": 41.96, - "close": 41.3, - "high": 41.96, - "low": 41.0, - "volume": 12154759.0 - }, - { - "date": "2026-03-13", - "open": 41.26, - "close": 40.64, - "high": 41.26, - "low": 40.52, - "volume": 10641823.0 - }, - { - "date": "2026-03-16", - "open": 40.6, - "close": 40.94, - "high": 41.08, - "low": 40.24, - "volume": 9521836.0 - }, - { - "date": "2026-03-17", - "open": 41.46, - "close": 41.42, - "high": 41.64, - "low": 41.08, - "volume": 7172588.0 - }, - { - "date": "2026-03-18", - "open": 41.26, - "close": 41.4, - "high": 41.46, - "low": 40.6, - "volume": 11498180.0 - }, - { - "date": "2026-03-19", - "open": 40.6, - "close": 41.44, - "high": 41.64, - "low": 40.52, - "volume": 12125497.0 - }, - { - "date": "2026-03-20", - "open": 41.36, - "close": 41.22, - "high": 41.86, - "low": 41.02, - "volume": 16235063.0 - }, - { - "date": "2026-03-23", - "open": 40.56, - "close": 40.24, - "high": 41.22, - "low": 39.92, - "volume": 15613644.0 - }, - { - "date": "2026-03-24", - "open": 40.76, - "close": 41.2, - "high": 41.2, - "low": 40.26, - "volume": 9186052.0 - }, - { - "date": "2026-03-25", - "open": 41.5, - "close": 41.44, - "high": 41.56, - "low": 41.08, - "volume": 8658534.0 - }, - { - "date": "2026-03-26", - "open": 41.44, - "close": 41.4, - "high": 41.56, - "low": 41.12, - "volume": 5346135.0 - }, - { - "date": "2026-03-27", - "open": 41.42, - "close": 40.96, - "high": 41.48, - "low": 40.86, - "volume": 8467676.0 - }, - { - "date": "2026-03-30", - "open": 40.0, - "close": 40.54, - "high": 40.68, - "low": 39.92, - "volume": 12915792.0 - }, - { - "date": "2026-03-31", - "open": 41.62, - "close": 42.8, - "high": 42.84, - "low": 41.34, - "volume": 21559481.0 - }, - { - "date": "2026-04-01", - "open": 43.4, - "close": 43.74, - "high": 44.08, - "low": 43.0, - "volume": 16795034.0 - }, - { - "date": "2026-04-02", - "open": 43.8, - "close": 43.18, - "high": 43.8, - "low": 42.92, - "volume": 9007208.0 - }, - { - "date": "2026-04-08", - "open": 44.0, - "close": 43.74, - "high": 44.46, - "low": 43.58, - "volume": 14361088.0 - }, - { - "date": "2026-04-09", - "open": 43.72, - "close": 44.0, - "high": 44.0, - "low": 43.16, - "volume": 10827449.0 - }, - { - "date": "2026-04-10", - "open": 44.0, - "close": 44.42, - "high": 44.42, - "low": 43.64, - "volume": 14386465.0 - }, - { - "date": "2026-04-13", - "open": 43.72, - "close": 43.62, - "high": 44.0, - "low": 43.16, - "volume": 10630278.0 - }, - { - "date": "2026-04-14", - "open": 44.0, - "close": 44.42, - "high": 44.74, - "low": 43.88, - "volume": 12061711.0 - }, - { - "date": "2026-04-15", - "open": 44.76, - "close": 44.18, - "high": 44.78, - "low": 44.06, - "volume": 7440308.0 - }, - { - "date": "2026-04-16", - "open": 44.08, - "close": 43.88, - "high": 44.16, - "low": 43.34, - "volume": 14153083.0 - }, - { - "date": "2026-04-17", - "open": 43.64, - "close": 43.86, - "high": 44.14, - "low": 43.54, - "volume": 9050970.0 - }, - { - "date": "2026-04-20", - "open": 44.0, - "close": 44.46, - "high": 44.56, - "low": 43.72, - "volume": 10040260.0 - }, - { - "date": "2026-04-21", - "open": 44.4, - "close": 44.4, - "high": 44.46, - "low": 43.88, - "volume": 9434823.0 - }, - { - "date": "2026-04-22", - "open": 44.46, - "close": 44.3, - "high": 44.7, - "low": 44.0, - "volume": 7103134.0 - }, - { - "date": "2026-04-23", - "open": 44.04, - "close": 44.22, - "high": 44.44, - "low": 43.98, - "volume": 7592329.0 - }, - { - "date": "2026-04-24", - "open": 43.88, - "close": 44.22, - "high": 44.22, - "low": 43.88, - "volume": 6286956.0 - }, - { - "date": "2026-04-27", - "open": 44.22, - "close": 43.7, - "high": 44.22, - "low": 43.66, - "volume": 9162211.0 - }, - { - "date": "2026-04-28", - "open": 43.8, - "close": 43.68, - "high": 44.0, - "low": 43.62, - "volume": 8131851.0 - }, - { - "date": "2026-04-29", - "open": 44.24, - "close": 44.08, - "high": 44.24, - "low": 43.68, - "volume": 8139534.0 - }, - { - "date": "2026-04-30", - "open": 44.08, - "close": 44.72, - "high": 45.46, - "low": 43.88, - "volume": 19450512.0 - }, - { - "date": "2026-05-04", - "open": 45.6, - "close": 45.06, - "high": 45.88, - "low": 44.8, - "volume": 8440715.0 - }, - { - "date": "2026-05-05", - "open": 44.9, - "close": 44.64, - "high": 45.0, - "low": 44.36, - "volume": 7593250.0 - }, - { - "date": "2026-05-06", - "open": 45.12, - "close": 45.5, - "high": 45.58, - "low": 44.68, - "volume": 10122929.0 - }, - { - "date": "2026-05-07", - "open": 45.82, - "close": 45.98, - "high": 46.08, - "low": 45.66, - "volume": 13649513.0 - }, - { - "date": "2026-05-08", - "open": 45.5, - "close": 45.46, - "high": 46.0, - "low": 45.28, - "volume": 10424785.0 - }, - { - "date": "2026-05-11", - "open": 45.68, - "close": 46.0, - "high": 46.0, - "low": 45.28, - "volume": 4970847.0 - }, - { - "date": "2026-05-12", - "open": 46.6, - "close": 46.18, - "high": 46.6, - "low": 45.9, - "volume": 10159820.0 - }, - { - "date": "2026-05-13", - "open": 45.74, - "close": 46.36, - "high": 46.36, - "low": 45.64, - "volume": 9033804.0 - }, - { - "date": "2026-05-14", - "open": 46.7, - "close": 46.2, - "high": 46.86, - "low": 46.04, - "volume": 10369605.0 - }, - { - "date": "2026-05-15", - "open": 46.4, - "close": 46.14, - "high": 46.4, - "low": 45.84, - "volume": 9447055.0 - }, - { - "date": "2026-05-18", - "open": 45.96, - "close": 46.12, - "high": 46.2, - "low": 45.58, - "volume": 8080753.0 - }, - { - "date": "2026-05-19", - "open": 46.12, - "close": 46.96, - "high": 47.14, - "low": 46.0, - "volume": 16757020.0 - }, - { - "date": "2026-05-20", - "open": 46.38, - "close": 47.16, - "high": 47.24, - "low": 46.02, - "volume": 14866282.0 - }, - { - "date": "2026-05-21", - "open": 47.48, - "close": 47.24, - "high": 47.8, - "low": 47.04, - "volume": 10011027.0 - }, - { - "date": "2026-05-22", - "open": 47.46, - "close": 48.16, - "high": 48.44, - "low": 47.28, - "volume": 14245646.0 - }, - { - "date": "2026-05-26", - "open": 48.5, - "close": 48.28, - "high": 48.98, - "low": 48.2, - "volume": 14304374.0 - }, - { - "date": "2026-05-27", - "open": 48.28, - "close": 47.64, - "high": 48.64, - "low": 47.48, - "volume": 15812399.0 - }, - { - "date": "2026-05-28", - "open": 47.64, - "close": 47.16, - "high": 47.64, - "low": 46.6, - "volume": 16892136.0 - }, - { - "date": "2026-05-29", - "open": 47.32, - "close": 47.94, - "high": 48.12, - "low": 47.1, - "volume": 28844825.0 - }, - { - "date": "2026-06-01", - "open": 47.94, - "close": 48.26, - "high": 48.38, - "low": 47.36, - "volume": 11498774.0 - }, - { - "date": "2026-06-02", - "open": 48.46, - "close": 48.0, - "high": 48.46, - "low": 47.2, - "volume": 12943474.0 - }, - { - "date": "2026-06-03", - "open": 47.76, - "close": 47.76, - "high": 48.36, - "low": 47.52, - "volume": 13656758.0 - }, - { - "date": "2026-06-04", - "open": 47.6, - "close": 47.38, - "high": 47.82, - "low": 47.26, - "volume": 10219607.0 - }, - { - "date": "2026-06-05", - "open": 47.0, - "close": 47.38, - "high": 47.54, - "low": 46.82, - "volume": 13977413.0 - }, - { - "date": "2026-06-08", - "open": 47.2, - "close": 47.8, - "high": 47.8, - "low": 46.44, - "volume": 13191861.0 - }, - { - "date": "2026-06-09", - "open": 47.7, - "close": 47.9, - "high": 48.2, - "low": 46.92, - "volume": 16682988.0 - }, - { - "date": "2026-06-10", - "open": 47.8, - "close": 46.28, - "high": 47.9, - "low": 46.1, - "volume": 20909535.0 - }, - { - "date": "2026-06-11", - "open": 45.74, - "close": 47.12, - "high": 47.16, - "low": 45.74, - "volume": 14590128.0 - }, - { - "date": "2026-06-12", - "open": 47.12, - "close": 48.26, - "high": 48.26, - "low": 47.0, - "volume": 14584556.0 - }, - { - "date": "2026-06-15", - "open": 48.68, - "close": 48.64, - "high": 49.08, - "low": 48.06, - "volume": 13471453.0 - }, - { - "date": "2026-06-16", - "open": 48.64, - "close": 48.94, - "high": 49.06, - "low": 48.4, - "volume": 10601945.0 - }, - { - "date": "2026-06-17", - "open": 48.46, - "close": 48.1, - "high": 49.36, - "low": 48.0, - "volume": 13902507.0 - }, - { - "date": "2026-06-18", - "open": 48.0, - "close": 48.14, - "high": 48.4, - "low": 47.32, - "volume": 18801448.0 - }, - { - "date": "2026-06-22", - "open": 47.72, - "close": 47.6, - "high": 48.0, - "low": 47.12, - "volume": 15222527.0 - }, - { - "date": "2026-06-23", - "open": 47.58, - "close": 47.0, - "high": 47.86, - "low": 46.9, - "volume": 14056638.0 - }, - { - "date": "2026-06-24", - "open": 47.14, - "close": 46.52, - "high": 47.58, - "low": 45.9, - "volume": 21371928.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 40.24, - "close": 38.56, - "high": 40.24, - "low": 38.42, - "volume": 52203988.0 - }, - { - "date": "2026-01-16", - "open": 38.98, - "close": 40.3, - "high": 40.9, - "low": 38.56, - "volume": 55188005.0 - }, - { - "date": "2026-01-23", - "open": 40.12, - "close": 39.32, - "high": 40.64, - "low": 38.94, - "volume": 53042156.0 - }, - { - "date": "2026-01-30", - "open": 39.6, - "close": 41.24, - "high": 41.7, - "low": 39.12, - "volume": 85668238.0 - }, - { - "date": "2026-02-06", - "open": 41.4, - "close": 41.98, - "high": 41.98, - "low": 40.18, - "volume": 59724827.0 - }, - { - "date": "2026-02-13", - "open": 42.48, - "close": 43.28, - "high": 44.0, - "low": 42.0, - "volume": 47291535.0 - }, - { - "date": "2026-02-20", - "open": 43.06, - "close": 43.78, - "high": 43.78, - "low": 42.6, - "volume": 14528190.0 - }, - { - "date": "2026-02-27", - "open": 44.3, - "close": 44.9, - "high": 44.9, - "low": 42.96, - "volume": 61929376.0 - }, - { - "date": "2026-03-06", - "open": 43.8, - "close": 42.28, - "high": 44.2, - "low": 41.06, - "volume": 78965422.0 - }, - { - "date": "2026-03-13", - "open": 41.02, - "close": 40.64, - "high": 42.32, - "low": 40.22, - "volume": 71033922.0 - }, - { - "date": "2026-03-20", - "open": 40.6, - "close": 41.22, - "high": 41.86, - "low": 40.24, - "volume": 56553164.0 - }, - { - "date": "2026-03-27", - "open": 40.56, - "close": 40.96, - "high": 41.56, - "low": 39.92, - "volume": 47272041.0 - }, - { - "date": "2026-04-02", - "open": 40.0, - "close": 43.18, - "high": 44.08, - "low": 39.92, - "volume": 60277515.0 - }, - { - "date": "2026-04-10", - "open": 44.0, - "close": 44.42, - "high": 44.46, - "low": 43.16, - "volume": 39575002.0 - }, - { - "date": "2026-04-17", - "open": 43.72, - "close": 43.86, - "high": 44.78, - "low": 43.16, - "volume": 53336350.0 - }, - { - "date": "2026-04-24", - "open": 44.0, - "close": 44.22, - "high": 44.7, - "low": 43.72, - "volume": 40457502.0 - }, - { - "date": "2026-04-30", - "open": 44.22, - "close": 44.72, - "high": 45.46, - "low": 43.62, - "volume": 44884108.0 - }, - { - "date": "2026-05-08", - "open": 45.6, - "close": 45.46, - "high": 46.08, - "low": 44.36, - "volume": 50231192.0 - }, - { - "date": "2026-05-15", - "open": 45.68, - "close": 46.14, - "high": 46.86, - "low": 45.28, - "volume": 43981131.0 - }, - { - "date": "2026-05-22", - "open": 45.96, - "close": 48.16, - "high": 48.44, - "low": 45.58, - "volume": 63960728.0 - }, - { - "date": "2026-05-29", - "open": 48.5, - "close": 47.94, - "high": 48.98, - "low": 46.6, - "volume": 75853734.0 - }, - { - "date": "2026-06-05", - "open": 47.94, - "close": 47.38, - "high": 48.46, - "low": 46.82, - "volume": 62296026.0 - }, - { - "date": "2026-06-12", - "open": 47.2, - "close": 48.26, - "high": 48.26, - "low": 45.74, - "volume": 79959068.0 - }, - { - "date": "2026-06-18", - "open": 48.68, - "close": 48.14, - "high": 49.36, - "low": 47.32, - "volume": 56777353.0 - }, - { - "date": "2026-06-22", - "open": 47.72, - "close": 47.54, - "high": 48.0, - "low": 47.12, - "volume": 5752099.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 34.45, - "close": 35.3, - "high": 37.95, - "low": 33.5, - "volume": 454239319.0 - }, - { - "date": "2025-08-29", - "open": 35.3, - "close": 35.22, - "high": 37.76, - "low": 34.88, - "volume": 320574901.0 - }, - { - "date": "2025-09-30", - "open": 36.8, - "close": 36.54, - "high": 39.24, - "low": 35.84, - "volume": 360408867.0 - }, - { - "date": "2025-10-31", - "open": 36.82, - "close": 38.18, - "high": 38.92, - "low": 35.92, - "volume": 235437379.0 - }, - { - "date": "2025-11-28", - "open": 38.18, - "close": 37.46, - "high": 39.76, - "low": 37.3, - "volume": 193564383.0 - }, - { - "date": "2025-12-31", - "open": 37.56, - "close": 39.42, - "high": 39.86, - "low": 36.36, - "volume": 199899109.0 - }, - { - "date": "2026-01-30", - "open": 39.56, - "close": 41.24, - "high": 41.7, - "low": 38.42, - "volume": 258152764.0 - }, - { - "date": "2026-02-27", - "open": 41.4, - "close": 44.9, - "high": 44.9, - "low": 40.18, - "volume": 183473928.0 - }, - { - "date": "2026-03-31", - "open": 43.8, - "close": 42.8, - "high": 44.2, - "low": 39.92, - "volume": 288299822.0 - }, - { - "date": "2026-04-30", - "open": 43.4, - "close": 44.72, - "high": 45.46, - "low": 42.92, - "volume": 204055204.0 - }, - { - "date": "2026-05-29", - "open": 45.6, - "close": 47.94, - "high": 48.98, - "low": 44.36, - "volume": 234026785.0 - }, - { - "date": "2026-06-22", - "open": 47.94, - "close": 47.54, - "high": 49.36, - "low": 45.74, - "volume": 204784546.0 - } - ], - "fundamentals": { - "pe": 12.68, - "pb": 1.42, - "eps": 0.87, - "mcap_total": 5085.5073, - "high_52w": 49.36, - "low_52w": 32.261 - }, - "updated_at": 1782290710.5664818 - }, - "300750": { - "daily": [ - { - "date": "2025-12-19", - "open": 367.174, - "close": 367.094, - "high": 370.774, - "low": 363.894, - "volume": 175599.0 - }, - { - "date": "2025-12-22", - "open": 369.094, - "close": 364.934, - "high": 371.084, - "low": 361.194, - "volume": 254935.0 - }, - { - "date": "2025-12-23", - "open": 365.094, - "close": 371.194, - "high": 373.594, - "low": 364.694, - "volume": 236041.0 - }, - { - "date": "2025-12-24", - "open": 371.174, - "close": 368.694, - "high": 371.174, - "low": 365.094, - "volume": 210884.0 - }, - { - "date": "2025-12-25", - "open": 367.304, - "close": 366.104, - "high": 367.304, - "low": 362.214, - "volume": 203431.0 - }, - { - "date": "2025-12-26", - "open": 366.054, - "close": 367.524, - "high": 371.094, - "low": 363.194, - "volume": 257237.0 - }, - { - "date": "2025-12-29", - "open": 367.094, - "close": 362.404, - "high": 367.524, - "low": 361.094, - "volume": 241241.0 - }, - { - "date": "2025-12-30", - "open": 360.194, - "close": 362.294, - "high": 364.094, - "low": 359.654, - "volume": 190308.0 - }, - { - "date": "2025-12-31", - "open": 362.884, - "close": 360.354, - "high": 365.094, - "low": 360.244, - "volume": 160266.0 - }, - { - "date": "2026-01-05", - "open": 363.094, - "close": 370.594, - "high": 371.094, - "low": 361.284, - "volume": 336881.0 - }, - { - "date": "2026-01-06", - "open": 373.094, - "close": 367.084, - "high": 373.594, - "low": 362.134, - "volume": 341477.0 - }, - { - "date": "2026-01-07", - "open": 366.044, - "close": 364.104, - "high": 368.574, - "low": 361.584, - "volume": 262285.0 - }, - { - "date": "2026-01-08", - "open": 361.094, - "close": 362.304, - "high": 366.424, - "low": 360.094, - "volume": 269590.0 - }, - { - "date": "2026-01-09", - "open": 362.264, - "close": 362.324, - "high": 370.724, - "low": 360.104, - "volume": 314772.0 - }, - { - "date": "2026-01-12", - "open": 361.094, - "close": 354.774, - "high": 361.094, - "low": 344.754, - "volume": 488307.0 - }, - { - "date": "2026-01-13", - "open": 359.344, - "close": 352.094, - "high": 360.864, - "low": 350.094, - "volume": 296709.0 - }, - { - "date": "2026-01-14", - "open": 353.124, - "close": 347.074, - "high": 354.314, - "low": 344.804, - "volume": 380834.0 - }, - { - "date": "2026-01-15", - "open": 345.844, - "close": 346.844, - "high": 351.374, - "low": 344.894, - "volume": 323709.0 - }, - { - "date": "2026-01-16", - "open": 351.084, - "close": 345.414, - "high": 354.814, - "low": 344.604, - "volume": 319818.0 - }, - { - "date": "2026-01-19", - "open": 344.564, - "close": 341.994, - "high": 348.434, - "low": 338.424, - "volume": 338643.0 - }, - { - "date": "2026-01-20", - "open": 343.094, - "close": 342.694, - "high": 350.004, - "low": 340.994, - "volume": 354406.0 - }, - { - "date": "2026-01-21", - "open": 345.034, - "close": 342.904, - "high": 350.784, - "low": 342.094, - "volume": 393936.0 - }, - { - "date": "2026-01-22", - "open": 344.124, - "close": 338.894, - "high": 346.824, - "low": 332.594, - "volume": 459948.0 - }, - { - "date": "2026-01-23", - "open": 341.104, - "close": 340.094, - "high": 343.094, - "low": 336.344, - "volume": 339761.0 - }, - { - "date": "2026-01-26", - "open": 345.114, - "close": 335.144, - "high": 345.644, - "low": 334.304, - "volume": 332914.0 - }, - { - "date": "2026-01-27", - "open": 337.984, - "close": 332.494, - "high": 337.994, - "low": 327.114, - "volume": 322949.0 - }, - { - "date": "2026-01-28", - "open": 330.974, - "close": 333.084, - "high": 337.094, - "low": 326.104, - "volume": 463082.0 - }, - { - "date": "2026-01-29", - "open": 333.594, - "close": 334.984, - "high": 338.254, - "low": 331.254, - "volume": 338444.0 - }, - { - "date": "2026-01-30", - "open": 341.494, - "close": 343.094, - "high": 346.854, - "low": 337.194, - "volume": 486501.0 - }, - { - "date": "2026-02-02", - "open": 350.094, - "close": 342.074, - "high": 351.084, - "low": 337.224, - "volume": 391917.0 - }, - { - "date": "2026-02-03", - "open": 342.094, - "close": 341.004, - "high": 345.894, - "low": 336.594, - "volume": 265163.0 - }, - { - "date": "2026-02-04", - "open": 344.054, - "close": 358.124, - "high": 359.744, - "low": 340.604, - "volume": 485317.0 - }, - { - "date": "2026-02-05", - "open": 358.864, - "close": 356.034, - "high": 359.844, - "low": 349.114, - "volume": 284272.0 - }, - { - "date": "2026-02-06", - "open": 352.414, - "close": 362.204, - "high": 365.974, - "low": 351.104, - "volume": 393726.0 - }, - { - "date": "2026-02-09", - "open": 363.594, - "close": 361.914, - "high": 365.594, - "low": 355.694, - "volume": 274486.0 - }, - { - "date": "2026-02-10", - "open": 358.264, - "close": 358.064, - "high": 363.894, - "low": 357.094, - "volume": 185635.0 - }, - { - "date": "2026-02-11", - "open": 359.994, - "close": 361.094, - "high": 364.084, - "low": 357.594, - "volume": 196535.0 - }, - { - "date": "2026-02-12", - "open": 363.094, - "close": 368.964, - "high": 370.974, - "low": 361.124, - "volume": 277546.0 - }, - { - "date": "2026-02-13", - "open": 368.704, - "close": 358.434, - "high": 370.094, - "low": 358.104, - "volume": 223145.0 - }, - { - "date": "2026-02-24", - "open": 365.734, - "close": 355.044, - "high": 366.594, - "low": 355.044, - "volume": 226951.0 - }, - { - "date": "2026-02-25", - "open": 356.784, - "close": 355.274, - "high": 359.694, - "low": 353.194, - "volume": 187166.0 - }, - { - "date": "2026-02-26", - "open": 349.144, - "close": 339.094, - "high": 351.294, - "low": 336.594, - "volume": 435414.0 - }, - { - "date": "2026-02-27", - "open": 340.214, - "close": 335.104, - "high": 342.034, - "low": 335.104, - "volume": 254466.0 - }, - { - "date": "2026-03-02", - "open": 334.094, - "close": 333.314, - "high": 337.994, - "low": 329.774, - "volume": 283513.0 - }, - { - "date": "2026-03-03", - "open": 339.424, - "close": 337.164, - "high": 347.444, - "low": 337.124, - "volume": 400075.0 - }, - { - "date": "2026-03-04", - "open": 334.194, - "close": 331.994, - "high": 335.114, - "low": 327.294, - "volume": 250804.0 - }, - { - "date": "2026-03-05", - "open": 337.674, - "close": 343.344, - "high": 346.944, - "low": 335.754, - "volume": 310061.0 - }, - { - "date": "2026-03-06", - "open": 342.094, - "close": 347.864, - "high": 350.114, - "low": 337.754, - "volume": 209631.0 - }, - { - "date": "2026-03-09", - "open": 341.934, - "close": 350.594, - "high": 352.944, - "low": 338.154, - "volume": 317976.0 - }, - { - "date": "2026-03-10", - "open": 368.094, - "close": 369.394, - "high": 372.864, - "low": 359.594, - "volume": 507417.0 - }, - { - "date": "2026-03-11", - "open": 372.674, - "close": 389.894, - "high": 396.644, - "low": 372.074, - "volume": 575987.0 - }, - { - "date": "2026-03-12", - "open": 393.094, - "close": 388.594, - "high": 393.994, - "low": 385.794, - "volume": 291504.0 - }, - { - "date": "2026-03-13", - "open": 386.974, - "close": 390.094, - "high": 397.084, - "low": 386.894, - "volume": 355826.0 - }, - { - "date": "2026-03-16", - "open": 394.864, - "close": 401.494, - "high": 406.264, - "low": 391.094, - "volume": 373521.0 - }, - { - "date": "2026-03-17", - "open": 408.874, - "close": 398.094, - "high": 413.094, - "low": 397.654, - "volume": 359807.0 - }, - { - "date": "2026-03-18", - "open": 398.454, - "close": 395.114, - "high": 399.094, - "low": 389.864, - "volume": 265300.0 - }, - { - "date": "2026-03-19", - "open": 395.034, - "close": 393.594, - "high": 407.094, - "low": 393.094, - "volume": 292866.0 - }, - { - "date": "2026-03-20", - "open": 398.174, - "close": 406.094, - "high": 415.174, - "low": 393.224, - "volume": 537297.0 - }, - { - "date": "2026-03-23", - "open": 410.424, - "close": 395.084, - "high": 410.454, - "low": 391.844, - "volume": 446141.0 - }, - { - "date": "2026-03-24", - "open": 398.094, - "close": 390.084, - "high": 404.994, - "low": 381.094, - "volume": 364105.0 - }, - { - "date": "2026-03-25", - "open": 386.094, - "close": 390.904, - "high": 393.594, - "low": 380.894, - "volume": 267528.0 - }, - { - "date": "2026-03-26", - "open": 386.934, - "close": 395.594, - "high": 406.814, - "low": 385.094, - "volume": 267637.0 - }, - { - "date": "2026-03-27", - "open": 399.214, - "close": 409.274, - "high": 411.424, - "low": 394.824, - "volume": 302580.0 - }, - { - "date": "2026-03-30", - "open": 406.094, - "close": 406.094, - "high": 411.944, - "low": 398.694, - "volume": 253484.0 - }, - { - "date": "2026-03-31", - "open": 406.094, - "close": 394.794, - "high": 410.044, - "low": 394.674, - "volume": 249256.0 - }, - { - "date": "2026-04-01", - "open": 402.824, - "close": 398.804, - "high": 402.964, - "low": 389.094, - "volume": 231701.0 - }, - { - "date": "2026-04-02", - "open": 400.994, - "close": 394.264, - "high": 405.084, - "low": 390.294, - "volume": 223056.0 - }, - { - "date": "2026-04-03", - "open": 393.094, - "close": 379.554, - "high": 393.894, - "low": 378.224, - "volume": 247515.0 - }, - { - "date": "2026-04-07", - "open": 383.074, - "close": 377.684, - "high": 386.294, - "low": 374.584, - "volume": 172576.0 - }, - { - "date": "2026-04-08", - "open": 389.594, - "close": 384.394, - "high": 390.744, - "low": 381.314, - "volume": 364184.0 - }, - { - "date": "2026-04-09", - "open": 387.194, - "close": 383.084, - "high": 387.374, - "low": 379.754, - "volume": 259552.0 - }, - { - "date": "2026-04-10", - "open": 387.094, - "close": 409.094, - "high": 412.094, - "low": 385.774, - "volume": 507887.0 - }, - { - "date": "2026-04-13", - "open": 411.094, - "close": 420.224, - "high": 426.424, - "low": 409.094, - "volume": 412399.0 - }, - { - "date": "2026-04-14", - "open": 414.594, - "close": 423.884, - "high": 425.584, - "low": 407.494, - "volume": 442208.0 - }, - { - "date": "2026-04-15", - "open": 431.974, - "close": 424.094, - "high": 432.554, - "low": 420.164, - "volume": 373536.0 - }, - { - "date": "2026-04-16", - "open": 434.094, - "close": 447.074, - "high": 453.094, - "low": 426.114, - "volume": 635062.0 - }, - { - "date": "2026-04-17", - "open": 449.054, - "close": 437.294, - "high": 450.734, - "low": 434.104, - "volume": 365358.0 - }, - { - "date": "2026-04-20", - "open": 426.094, - "close": 425.594, - "high": 430.994, - "low": 419.104, - "volume": 529278.0 - }, - { - "date": "2026-04-21", - "open": 428.094, - "close": 440.694, - "high": 443.224, - "low": 418.194, - "volume": 577746.0 - }, - { - "date": "2026-04-22", - "open": 441.01, - "close": 436.35, - "high": 447.97, - "low": 433.13, - "volume": 460254.0 - }, - { - "date": "2026-04-23", - "open": 443.5, - "close": 438.9, - "high": 443.6, - "low": 435.0, - "volume": 354310.0 - }, - { - "date": "2026-04-24", - "open": 442.0, - "close": 444.9, - "high": 448.45, - "low": 438.0, - "volume": 395425.0 - }, - { - "date": "2026-04-27", - "open": 444.63, - "close": 434.88, - "high": 448.76, - "low": 433.8, - "volume": 330613.0 - }, - { - "date": "2026-04-28", - "open": 426.19, - "close": 427.67, - "high": 433.3, - "low": 423.0, - "volume": 350121.0 - }, - { - "date": "2026-04-29", - "open": 432.0, - "close": 445.0, - "high": 445.15, - "low": 428.0, - "volume": 376336.0 - }, - { - "date": "2026-04-30", - "open": 446.5, - "close": 436.0, - "high": 449.5, - "low": 436.0, - "volume": 298121.0 - }, - { - "date": "2026-05-06", - "open": 457.5, - "close": 460.0, - "high": 465.88, - "low": 448.63, - "volume": 473727.0 - }, - { - "date": "2026-05-07", - "open": 468.75, - "close": 451.64, - "high": 468.75, - "low": 447.0, - "volume": 386213.0 - }, - { - "date": "2026-05-08", - "open": 449.0, - "close": 437.0, - "high": 455.5, - "low": 436.2, - "volume": 366049.0 - }, - { - "date": "2026-05-11", - "open": 440.0, - "close": 446.11, - "high": 450.51, - "low": 435.1, - "volume": 341901.0 - }, - { - "date": "2026-05-12", - "open": 446.59, - "close": 431.25, - "high": 446.85, - "low": 429.29, - "volume": 341515.0 - }, - { - "date": "2026-05-13", - "open": 431.01, - "close": 434.05, - "high": 436.58, - "low": 427.08, - "volume": 316858.0 - }, - { - "date": "2026-05-14", - "open": 449.38, - "close": 427.0, - "high": 450.45, - "low": 427.0, - "volume": 347046.0 - }, - { - "date": "2026-05-15", - "open": 428.08, - "close": 423.6, - "high": 431.5, - "low": 421.0, - "volume": 297049.0 - }, - { - "date": "2026-05-18", - "open": 420.58, - "close": 417.23, - "high": 422.9, - "low": 414.0, - "volume": 284983.0 - }, - { - "date": "2026-05-19", - "open": 415.86, - "close": 417.92, - "high": 419.9, - "low": 406.8, - "volume": 260877.0 - }, - { - "date": "2026-05-20", - "open": 417.0, - "close": 414.75, - "high": 422.99, - "low": 412.66, - "volume": 281190.0 - }, - { - "date": "2026-05-21", - "open": 419.87, - "close": 411.63, - "high": 427.62, - "low": 411.42, - "volume": 338672.0 - }, - { - "date": "2026-05-22", - "open": 414.7, - "close": 411.16, - "high": 416.5, - "low": 410.0, - "volume": 277884.0 - }, - { - "date": "2026-05-25", - "open": 411.28, - "close": 402.88, - "high": 414.5, - "low": 400.0, - "volume": 381977.0 - }, - { - "date": "2026-05-26", - "open": 406.19, - "close": 402.5, - "high": 408.77, - "low": 400.36, - "volume": 350627.0 - }, - { - "date": "2026-05-27", - "open": 413.92, - "close": 414.8, - "high": 428.9, - "low": 411.29, - "volume": 533729.0 - }, - { - "date": "2026-05-28", - "open": 420.0, - "close": 415.68, - "high": 420.58, - "low": 406.2, - "volume": 327771.0 - }, - { - "date": "2026-05-29", - "open": 423.0, - "close": 424.0, - "high": 430.86, - "low": 416.55, - "volume": 498119.0 - }, - { - "date": "2026-06-01", - "open": 432.1, - "close": 420.1, - "high": 438.24, - "low": 418.18, - "volume": 386005.0 - }, - { - "date": "2026-06-02", - "open": 425.0, - "close": 433.89, - "high": 437.75, - "low": 423.0, - "volume": 387982.0 - }, - { - "date": "2026-06-03", - "open": 437.0, - "close": 426.42, - "high": 437.0, - "low": 420.1, - "volume": 385526.0 - }, - { - "date": "2026-06-04", - "open": 426.42, - "close": 408.2, - "high": 426.9, - "low": 407.18, - "volume": 431155.0 - }, - { - "date": "2026-06-05", - "open": 407.89, - "close": 403.0, - "high": 412.65, - "low": 402.7, - "volume": 287389.0 - }, - { - "date": "2026-06-08", - "open": 395.8, - "close": 393.02, - "high": 402.68, - "low": 390.7, - "volume": 286526.0 - }, - { - "date": "2026-06-09", - "open": 399.99, - "close": 399.5, - "high": 401.87, - "low": 388.0, - "volume": 277351.0 - }, - { - "date": "2026-06-10", - "open": 395.28, - "close": 388.5, - "high": 399.0, - "low": 385.12, - "volume": 244357.0 - }, - { - "date": "2026-06-11", - "open": 386.98, - "close": 382.2, - "high": 391.34, - "low": 380.03, - "volume": 268654.0 - }, - { - "date": "2026-06-12", - "open": 389.99, - "close": 394.85, - "high": 399.54, - "low": 383.3, - "volume": 414208.0 - }, - { - "date": "2026-06-15", - "open": 402.0, - "close": 398.1, - "high": 407.9, - "low": 393.41, - "volume": 340749.0 - }, - { - "date": "2026-06-16", - "open": 408.88, - "close": 403.53, - "high": 409.02, - "low": 398.5, - "volume": 348393.0 - }, - { - "date": "2026-06-17", - "open": 400.0, - "close": 399.0, - "high": 403.3, - "low": 395.58, - "volume": 250093.0 - }, - { - "date": "2026-06-18", - "open": 400.39, - "close": 391.55, - "high": 409.89, - "low": 389.92, - "volume": 385481.0 - }, - { - "date": "2026-06-22", - "open": 393.0, - "close": 408.98, - "high": 413.33, - "low": 386.0, - "volume": 594648.0 - }, - { - "date": "2026-06-23", - "open": 411.0, - "close": 392.51, - "high": 414.04, - "low": 390.73, - "volume": 373741.0 - }, - { - "date": "2026-06-24", - "open": 392.0, - "close": 395.36, - "high": 399.27, - "low": 386.66, - "volume": 344271.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 367.094, - "close": 360.354, - "high": 367.524, - "low": 359.654, - "volume": 591815.0 - }, - { - "date": "2026-01-09", - "open": 363.094, - "close": 362.324, - "high": 373.594, - "low": 360.094, - "volume": 1525005.0 - }, - { - "date": "2026-01-16", - "open": 361.094, - "close": 345.414, - "high": 361.094, - "low": 344.604, - "volume": 1809377.0 - }, - { - "date": "2026-01-23", - "open": 344.564, - "close": 340.094, - "high": 350.784, - "low": 332.594, - "volume": 1886694.0 - }, - { - "date": "2026-01-30", - "open": 345.114, - "close": 343.094, - "high": 346.854, - "low": 326.104, - "volume": 1943890.0 - }, - { - "date": "2026-02-06", - "open": 350.094, - "close": 362.204, - "high": 365.974, - "low": 336.594, - "volume": 1820395.0 - }, - { - "date": "2026-02-13", - "open": 363.594, - "close": 358.434, - "high": 370.974, - "low": 355.694, - "volume": 1157347.0 - }, - { - "date": "2026-02-27", - "open": 365.734, - "close": 335.104, - "high": 366.594, - "low": 335.104, - "volume": 1103997.0 - }, - { - "date": "2026-03-06", - "open": 334.094, - "close": 347.864, - "high": 350.114, - "low": 327.294, - "volume": 1454084.0 - }, - { - "date": "2026-03-13", - "open": 341.934, - "close": 390.094, - "high": 397.084, - "low": 338.154, - "volume": 2048710.0 - }, - { - "date": "2026-03-20", - "open": 394.864, - "close": 406.094, - "high": 415.174, - "low": 389.864, - "volume": 1828791.0 - }, - { - "date": "2026-03-27", - "open": 410.424, - "close": 409.274, - "high": 411.424, - "low": 380.894, - "volume": 1647991.0 - }, - { - "date": "2026-04-03", - "open": 406.094, - "close": 379.554, - "high": 411.944, - "low": 378.224, - "volume": 1205012.0 - }, - { - "date": "2026-04-10", - "open": 383.074, - "close": 409.094, - "high": 412.094, - "low": 374.584, - "volume": 1304199.0 - }, - { - "date": "2026-04-17", - "open": 411.094, - "close": 437.294, - "high": 453.094, - "low": 407.494, - "volume": 2228563.0 - }, - { - "date": "2026-04-24", - "open": 426.094, - "close": 444.9, - "high": 448.45, - "low": 418.194, - "volume": 2317013.0 - }, - { - "date": "2026-04-30", - "open": 444.63, - "close": 436.0, - "high": 449.5, - "low": 423.0, - "volume": 1355191.0 - }, - { - "date": "2026-05-08", - "open": 457.5, - "close": 437.0, - "high": 468.75, - "low": 436.2, - "volume": 1225989.0 - }, - { - "date": "2026-05-15", - "open": 440.0, - "close": 423.6, - "high": 450.51, - "low": 421.0, - "volume": 1644369.0 - }, - { - "date": "2026-05-22", - "open": 420.58, - "close": 411.16, - "high": 427.62, - "low": 406.8, - "volume": 1443606.0 - }, - { - "date": "2026-05-29", - "open": 411.28, - "close": 424.0, - "high": 430.86, - "low": 400.0, - "volume": 2092223.0 - }, - { - "date": "2026-06-05", - "open": 432.1, - "close": 403.0, - "high": 438.24, - "low": 402.7, - "volume": 1878057.0 - }, - { - "date": "2026-06-12", - "open": 395.8, - "close": 394.85, - "high": 402.68, - "low": 380.03, - "volume": 1491096.0 - }, - { - "date": "2026-06-18", - "open": 402.0, - "close": 391.55, - "high": 409.89, - "low": 389.92, - "volume": 1324716.0 - }, - { - "date": "2026-06-22", - "open": 393.0, - "close": 413.07, - "high": 413.33, - "low": 386.0, - "volume": 420281.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 244.592, - "close": 256.712, - "high": 284.292, - "low": 241.282, - "volume": 5296163.0 - }, - { - "date": "2025-08-29", - "open": 256.892, - "close": 299.274, - "high": 309.754, - "low": 249.812, - "volume": 5866077.0 - }, - { - "date": "2025-09-30", - "open": 299.594, - "close": 395.094, - "high": 401.974, - "low": 292.124, - "volume": 9848383.0 - }, - { - "date": "2025-10-31", - "open": 393.074, - "close": 381.864, - "high": 417.454, - "low": 347.854, - "volume": 6108789.0 - }, - { - "date": "2025-11-28", - "open": 380.094, - "close": 366.294, - "high": 414.394, - "low": 359.254, - "volume": 5531426.0 - }, - { - "date": "2025-12-31", - "open": 367.854, - "close": 360.354, - "high": 391.954, - "low": 359.654, - "volume": 4938380.0 - }, - { - "date": "2026-01-30", - "open": 363.094, - "close": 343.094, - "high": 373.594, - "low": 326.104, - "volume": 7164966.0 - }, - { - "date": "2026-02-27", - "open": 350.094, - "close": 335.104, - "high": 370.974, - "low": 335.104, - "volume": 4081739.0 - }, - { - "date": "2026-03-31", - "open": 334.094, - "close": 394.794, - "high": 415.174, - "low": 327.294, - "volume": 7482316.0 - }, - { - "date": "2026-04-30", - "open": 402.824, - "close": 436.0, - "high": 453.094, - "low": 374.584, - "volume": 7907238.0 - }, - { - "date": "2026-05-29", - "open": 457.5, - "close": 424.0, - "high": 468.75, - "low": 400.0, - "volume": 6406187.0 - }, - { - "date": "2026-06-22", - "open": 432.1, - "close": 413.07, - "high": 438.24, - "low": 380.03, - "volume": 5114150.0 - } - ], - "fundamentals": { - "pe": 23.37, - "pb": 5.65, - "eps": 0.77, - "mcap_total": 18460.24, - "mcap_flow": 16985.48, - "high_52w": 468.75, - "low_52w": 230.12, - "amplitude": 1.91, - "turnover_rate": 0.59 - }, - "updated_at": 1782290720.0420852 - }, - "603259": { - "daily": [ - { - "date": "2025-12-19", - "open": 89.421, - "close": 90.891, - "high": 93.111, - "low": 88.921, - "volume": 463762.0 - }, - { - "date": "2025-12-22", - "open": 90.811, - "close": 89.631, - "high": 91.931, - "low": 89.251, - "volume": 357154.0 - }, - { - "date": "2025-12-23", - "open": 90.021, - "close": 89.041, - "high": 90.211, - "low": 88.761, - "volume": 251255.0 - }, - { - "date": "2025-12-24", - "open": 89.041, - "close": 89.241, - "high": 90.521, - "low": 88.661, - "volume": 250669.0 - }, - { - "date": "2025-12-25", - "open": 89.301, - "close": 90.361, - "high": 90.421, - "low": 88.701, - "volume": 221820.0 - }, - { - "date": "2025-12-26", - "open": 90.221, - "close": 91.121, - "high": 92.021, - "low": 89.991, - "volume": 257040.0 - }, - { - "date": "2025-12-29", - "open": 91.051, - "close": 90.921, - "high": 91.921, - "low": 90.071, - "volume": 284169.0 - }, - { - "date": "2025-12-30", - "open": 90.521, - "close": 90.321, - "high": 91.001, - "low": 88.941, - "volume": 307348.0 - }, - { - "date": "2025-12-31", - "open": 90.321, - "close": 89.061, - "high": 92.211, - "low": 89.061, - "volume": 419166.0 - }, - { - "date": "2026-01-05", - "open": 89.271, - "close": 92.991, - "high": 94.621, - "low": 89.271, - "volume": 728620.0 - }, - { - "date": "2026-01-06", - "open": 93.551, - "close": 94.671, - "high": 94.921, - "low": 92.531, - "volume": 463757.0 - }, - { - "date": "2026-01-07", - "open": 94.701, - "close": 96.461, - "high": 97.321, - "low": 94.411, - "volume": 530854.0 - }, - { - "date": "2026-01-08", - "open": 97.231, - "close": 96.591, - "high": 98.321, - "low": 95.421, - "volume": 420669.0 - }, - { - "date": "2026-01-09", - "open": 97.101, - "close": 97.501, - "high": 99.421, - "low": 95.441, - "volume": 507614.0 - }, - { - "date": "2026-01-12", - "open": 98.421, - "close": 97.101, - "high": 99.421, - "low": 96.021, - "volume": 443952.0 - }, - { - "date": "2026-01-13", - "open": 100.221, - "close": 103.021, - "high": 104.921, - "low": 100.081, - "volume": 924548.0 - }, - { - "date": "2026-01-14", - "open": 102.971, - "close": 101.821, - "high": 105.411, - "low": 100.421, - "volume": 632239.0 - }, - { - "date": "2026-01-15", - "open": 101.431, - "close": 101.981, - "high": 104.301, - "low": 100.941, - "volume": 367229.0 - }, - { - "date": "2026-01-16", - "open": 102.001, - "close": 102.721, - "high": 104.721, - "low": 101.311, - "volume": 447752.0 - }, - { - "date": "2026-01-19", - "open": 102.821, - "close": 100.811, - "high": 104.151, - "low": 98.921, - "volume": 479083.0 - }, - { - "date": "2026-01-20", - "open": 100.301, - "close": 97.881, - "high": 100.721, - "low": 96.291, - "volume": 481131.0 - }, - { - "date": "2026-01-21", - "open": 97.421, - "close": 96.971, - "high": 99.181, - "low": 96.621, - "volume": 386898.0 - }, - { - "date": "2026-01-22", - "open": 97.421, - "close": 96.021, - "high": 98.081, - "low": 94.981, - "volume": 415188.0 - }, - { - "date": "2026-01-23", - "open": 96.431, - "close": 96.021, - "high": 97.801, - "low": 95.361, - "volume": 386841.0 - }, - { - "date": "2026-01-26", - "open": 96.271, - "close": 95.141, - "high": 96.401, - "low": 94.231, - "volume": 402339.0 - }, - { - "date": "2026-01-27", - "open": 95.291, - "close": 94.211, - "high": 96.171, - "low": 93.751, - "volume": 381809.0 - }, - { - "date": "2026-01-28", - "open": 94.421, - "close": 94.121, - "high": 94.721, - "low": 93.051, - "volume": 457468.0 - }, - { - "date": "2026-01-29", - "open": 94.041, - "close": 96.441, - "high": 96.971, - "low": 93.071, - "volume": 535591.0 - }, - { - "date": "2026-01-30", - "open": 96.271, - "close": 93.621, - "high": 97.201, - "low": 93.621, - "volume": 402506.0 - }, - { - "date": "2026-02-02", - "open": 93.631, - "close": 91.621, - "high": 94.601, - "low": 91.331, - "volume": 362993.0 - }, - { - "date": "2026-02-03", - "open": 91.821, - "close": 93.021, - "high": 93.271, - "low": 90.851, - "volume": 291676.0 - }, - { - "date": "2026-02-04", - "open": 92.421, - "close": 94.031, - "high": 94.411, - "low": 91.241, - "volume": 332632.0 - }, - { - "date": "2026-02-05", - "open": 94.521, - "close": 95.531, - "high": 96.891, - "low": 94.421, - "volume": 393998.0 - }, - { - "date": "2026-02-06", - "open": 94.801, - "close": 96.251, - "high": 97.301, - "low": 94.081, - "volume": 351942.0 - }, - { - "date": "2026-02-09", - "open": 96.821, - "close": 97.121, - "high": 97.191, - "low": 95.491, - "volume": 257073.0 - }, - { - "date": "2026-02-10", - "open": 97.111, - "close": 99.771, - "high": 100.631, - "low": 96.671, - "volume": 421589.0 - }, - { - "date": "2026-02-11", - "open": 100.281, - "close": 100.561, - "high": 101.221, - "low": 99.421, - "volume": 291920.0 - }, - { - "date": "2026-02-12", - "open": 101.171, - "close": 103.321, - "high": 105.001, - "low": 100.831, - "volume": 526404.0 - }, - { - "date": "2026-02-13", - "open": 103.311, - "close": 100.331, - "high": 103.311, - "low": 100.201, - "volume": 329875.0 - }, - { - "date": "2026-02-24", - "open": 102.081, - "close": 98.591, - "high": 102.301, - "low": 98.421, - "volume": 327751.0 - }, - { - "date": "2026-02-25", - "open": 98.521, - "close": 98.271, - "high": 98.971, - "low": 96.641, - "volume": 277230.0 - }, - { - "date": "2026-02-26", - "open": 97.951, - "close": 96.431, - "high": 98.201, - "low": 96.221, - "volume": 244309.0 - }, - { - "date": "2026-02-27", - "open": 96.301, - "close": 96.431, - "high": 97.501, - "low": 95.601, - "volume": 235059.0 - }, - { - "date": "2026-03-02", - "open": 94.521, - "close": 94.461, - "high": 96.781, - "low": 93.981, - "volume": 335033.0 - }, - { - "date": "2026-03-03", - "open": 94.741, - "close": 92.171, - "high": 96.371, - "low": 92.101, - "volume": 362723.0 - }, - { - "date": "2026-03-04", - "open": 91.721, - "close": 90.441, - "high": 92.801, - "low": 89.971, - "volume": 296434.0 - }, - { - "date": "2026-03-05", - "open": 91.881, - "close": 90.871, - "high": 92.591, - "low": 90.281, - "volume": 261603.0 - }, - { - "date": "2026-03-06", - "open": 90.721, - "close": 91.721, - "high": 92.671, - "low": 90.471, - "volume": 268557.0 - }, - { - "date": "2026-03-09", - "open": 90.121, - "close": 89.521, - "high": 90.201, - "low": 87.521, - "volume": 348440.0 - }, - { - "date": "2026-03-10", - "open": 90.921, - "close": 92.571, - "high": 93.021, - "low": 90.821, - "volume": 289137.0 - }, - { - "date": "2026-03-11", - "open": 92.721, - "close": 91.311, - "high": 93.371, - "low": 90.941, - "volume": 250341.0 - }, - { - "date": "2026-03-12", - "open": 91.311, - "close": 90.331, - "high": 92.051, - "low": 89.431, - "volume": 274974.0 - }, - { - "date": "2026-03-13", - "open": 89.571, - "close": 89.291, - "high": 90.571, - "low": 89.141, - "volume": 227111.0 - }, - { - "date": "2026-03-16", - "open": 89.101, - "close": 89.521, - "high": 89.941, - "low": 87.551, - "volume": 278050.0 - }, - { - "date": "2026-03-17", - "open": 89.751, - "close": 90.881, - "high": 93.001, - "low": 89.541, - "volume": 408841.0 - }, - { - "date": "2026-03-18", - "open": 90.891, - "close": 91.911, - "high": 91.971, - "low": 90.561, - "volume": 232830.0 - }, - { - "date": "2026-03-19", - "open": 90.421, - "close": 90.001, - "high": 91.161, - "low": 89.661, - "volume": 240717.0 - }, - { - "date": "2026-03-20", - "open": 89.991, - "close": 89.321, - "high": 92.011, - "low": 89.321, - "volume": 250437.0 - }, - { - "date": "2026-03-23", - "open": 87.731, - "close": 86.211, - "high": 88.941, - "low": 85.511, - "volume": 414038.0 - }, - { - "date": "2026-03-24", - "open": 88.421, - "close": 92.101, - "high": 92.101, - "low": 88.421, - "volume": 757180.0 - }, - { - "date": "2026-03-25", - "open": 93.051, - "close": 92.441, - "high": 93.351, - "low": 91.401, - "volume": 370141.0 - }, - { - "date": "2026-03-26", - "open": 92.871, - "close": 93.151, - "high": 94.921, - "low": 92.651, - "volume": 372559.0 - }, - { - "date": "2026-03-27", - "open": 92.321, - "close": 95.421, - "high": 95.681, - "low": 92.231, - "volume": 448900.0 - }, - { - "date": "2026-03-30", - "open": 94.321, - "close": 95.031, - "high": 95.331, - "low": 93.031, - "volume": 369073.0 - }, - { - "date": "2026-03-31", - "open": 95.171, - "close": 96.521, - "high": 98.631, - "low": 95.171, - "volume": 526440.0 - }, - { - "date": "2026-04-01", - "open": 98.481, - "close": 102.231, - "high": 102.531, - "low": 96.501, - "volume": 790276.0 - }, - { - "date": "2026-04-02", - "open": 101.421, - "close": 101.611, - "high": 103.021, - "low": 100.701, - "volume": 473332.0 - }, - { - "date": "2026-04-03", - "open": 99.121, - "close": 98.411, - "high": 99.771, - "low": 97.261, - "volume": 457631.0 - }, - { - "date": "2026-04-07", - "open": 98.441, - "close": 99.721, - "high": 101.681, - "low": 96.841, - "volume": 337296.0 - }, - { - "date": "2026-04-08", - "open": 102.421, - "close": 102.161, - "high": 102.751, - "low": 99.591, - "volume": 462516.0 - }, - { - "date": "2026-04-09", - "open": 102.151, - "close": 104.611, - "high": 106.101, - "low": 101.391, - "volume": 477029.0 - }, - { - "date": "2026-04-10", - "open": 104.421, - "close": 104.751, - "high": 106.081, - "low": 103.931, - "volume": 323723.0 - }, - { - "date": "2026-04-13", - "open": 104.221, - "close": 104.131, - "high": 105.201, - "low": 103.331, - "volume": 249609.0 - }, - { - "date": "2026-04-14", - "open": 105.131, - "close": 104.971, - "high": 105.221, - "low": 102.541, - "volume": 310174.0 - }, - { - "date": "2026-04-15", - "open": 106.721, - "close": 105.251, - "high": 107.171, - "low": 103.861, - "volume": 367846.0 - }, - { - "date": "2026-04-16", - "open": 105.531, - "close": 104.081, - "high": 106.301, - "low": 104.011, - "volume": 347648.0 - }, - { - "date": "2026-04-17", - "open": 103.421, - "close": 97.811, - "high": 103.491, - "low": 97.691, - "volume": 777282.0 - }, - { - "date": "2026-04-20", - "open": 97.811, - "close": 98.181, - "high": 98.611, - "low": 96.741, - "volume": 373939.0 - }, - { - "date": "2026-04-21", - "open": 97.921, - "close": 96.971, - "high": 98.411, - "low": 96.031, - "volume": 299367.0 - }, - { - "date": "2026-04-22", - "open": 96.621, - "close": 97.671, - "high": 98.221, - "low": 96.541, - "volume": 270679.0 - }, - { - "date": "2026-04-23", - "open": 98.341, - "close": 98.611, - "high": 99.691, - "low": 97.311, - "volume": 356492.0 - }, - { - "date": "2026-04-24", - "open": 97.451, - "close": 98.501, - "high": 99.741, - "low": 96.711, - "volume": 318338.0 - }, - { - "date": "2026-04-27", - "open": 98.381, - "close": 98.941, - "high": 99.611, - "low": 97.581, - "volume": 322196.0 - }, - { - "date": "2026-04-28", - "open": 108.921, - "close": 108.991, - "high": 108.991, - "low": 106.441, - "volume": 538372.0 - }, - { - "date": "2026-04-29", - "open": 109.421, - "close": 109.601, - "high": 112.921, - "low": 108.341, - "volume": 1040522.0 - }, - { - "date": "2026-04-30", - "open": 108.421, - "close": 107.971, - "high": 109.431, - "low": 105.041, - "volume": 596825.0 - }, - { - "date": "2026-05-06", - "open": 110.051, - "close": 107.421, - "high": 110.161, - "low": 106.421, - "volume": 540922.0 - }, - { - "date": "2026-05-07", - "open": 108.161, - "close": 109.701, - "high": 110.731, - "low": 107.621, - "volume": 480968.0 - }, - { - "date": "2026-05-08", - "open": 108.431, - "close": 105.221, - "high": 108.621, - "low": 105.121, - "volume": 455336.0 - }, - { - "date": "2026-05-11", - "open": 105.071, - "close": 107.141, - "high": 107.401, - "low": 103.921, - "volume": 539195.0 - }, - { - "date": "2026-05-12", - "open": 106.421, - "close": 108.751, - "high": 111.581, - "low": 106.161, - "volume": 649941.0 - }, - { - "date": "2026-05-13", - "open": 108.861, - "close": 107.341, - "high": 109.581, - "low": 106.361, - "volume": 351526.0 - }, - { - "date": "2026-05-14", - "open": 108.421, - "close": 101.431, - "high": 109.791, - "low": 101.421, - "volume": 601413.0 - }, - { - "date": "2026-05-15", - "open": 103.191, - "close": 101.551, - "high": 104.271, - "low": 101.041, - "volume": 394487.0 - }, - { - "date": "2026-05-18", - "open": 101.321, - "close": 100.471, - "high": 102.241, - "low": 99.741, - "volume": 274709.0 - }, - { - "date": "2026-05-19", - "open": 100.421, - "close": 100.211, - "high": 102.211, - "low": 99.621, - "volume": 284165.0 - }, - { - "date": "2026-05-20", - "open": 99.821, - "close": 101.521, - "high": 102.971, - "low": 99.631, - "volume": 325473.0 - }, - { - "date": "2026-05-21", - "open": 101.531, - "close": 102.651, - "high": 106.051, - "low": 101.151, - "volume": 583266.0 - }, - { - "date": "2026-05-22", - "open": 103.801, - "close": 102.401, - "high": 103.871, - "low": 101.001, - "volume": 332227.0 - }, - { - "date": "2026-05-25", - "open": 101.421, - "close": 100.971, - "high": 102.421, - "low": 99.721, - "volume": 311856.0 - }, - { - "date": "2026-05-26", - "open": 100.421, - "close": 102.531, - "high": 102.771, - "low": 99.031, - "volume": 390969.0 - }, - { - "date": "2026-05-27", - "open": 102.421, - "close": 101.051, - "high": 102.701, - "low": 99.511, - "volume": 372197.0 - }, - { - "date": "2026-05-28", - "open": 100.901, - "close": 99.221, - "high": 101.401, - "low": 98.221, - "volume": 337441.0 - }, - { - "date": "2026-05-29", - "open": 100.8, - "close": 101.6, - "high": 103.46, - "low": 99.44, - "volume": 570781.0 - }, - { - "date": "2026-06-01", - "open": 101.63, - "close": 99.99, - "high": 104.39, - "low": 99.26, - "volume": 529033.0 - }, - { - "date": "2026-06-02", - "open": 99.98, - "close": 99.75, - "high": 100.56, - "low": 96.08, - "volume": 384078.0 - }, - { - "date": "2026-06-03", - "open": 99.37, - "close": 98.85, - "high": 100.3, - "low": 98.0, - "volume": 341714.0 - }, - { - "date": "2026-06-04", - "open": 98.25, - "close": 96.75, - "high": 99.18, - "low": 96.4, - "volume": 332222.0 - }, - { - "date": "2026-06-05", - "open": 98.38, - "close": 96.56, - "high": 100.24, - "low": 96.03, - "volume": 424532.0 - }, - { - "date": "2026-06-08", - "open": 95.72, - "close": 96.0, - "high": 97.31, - "low": 94.06, - "volume": 458456.0 - }, - { - "date": "2026-06-09", - "open": 93.88, - "close": 93.48, - "high": 93.88, - "low": 88.32, - "volume": 824478.0 - }, - { - "date": "2026-06-10", - "open": 93.35, - "close": 97.04, - "high": 97.36, - "low": 93.2, - "volume": 576466.0 - }, - { - "date": "2026-06-11", - "open": 96.01, - "close": 97.07, - "high": 97.6, - "low": 95.53, - "volume": 329181.0 - }, - { - "date": "2026-06-12", - "open": 97.5, - "close": 99.71, - "high": 99.9, - "low": 95.09, - "volume": 612700.0 - }, - { - "date": "2026-06-15", - "open": 99.1, - "close": 99.37, - "high": 99.76, - "low": 97.84, - "volume": 367699.0 - }, - { - "date": "2026-06-16", - "open": 98.83, - "close": 98.16, - "high": 100.0, - "low": 98.0, - "volume": 271703.0 - }, - { - "date": "2026-06-17", - "open": 98.26, - "close": 98.2, - "high": 98.79, - "low": 96.5, - "volume": 273505.0 - }, - { - "date": "2026-06-18", - "open": 97.8, - "close": 102.72, - "high": 104.33, - "low": 97.72, - "volume": 569423.0 - }, - { - "date": "2026-06-22", - "open": 103.16, - "close": 106.83, - "high": 106.97, - "low": 101.7, - "volume": 571962.0 - }, - { - "date": "2026-06-23", - "open": 107.0, - "close": 106.31, - "high": 109.36, - "low": 105.76, - "volume": 525084.0 - }, - { - "date": "2026-06-24", - "open": 106.9, - "close": 115.4, - "high": 116.94, - "low": 106.9, - "volume": 1098058.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 91.051, - "close": 89.061, - "high": 92.211, - "low": 88.941, - "volume": 1010683.0 - }, - { - "date": "2026-01-09", - "open": 89.271, - "close": 97.501, - "high": 99.421, - "low": 89.271, - "volume": 2651514.0 - }, - { - "date": "2026-01-16", - "open": 98.421, - "close": 102.721, - "high": 105.411, - "low": 96.021, - "volume": 2815720.0 - }, - { - "date": "2026-01-23", - "open": 102.821, - "close": 96.021, - "high": 104.151, - "low": 94.981, - "volume": 2149141.0 - }, - { - "date": "2026-01-30", - "open": 96.271, - "close": 93.621, - "high": 97.201, - "low": 93.051, - "volume": 2179713.0 - }, - { - "date": "2026-02-06", - "open": 93.631, - "close": 96.251, - "high": 97.301, - "low": 90.851, - "volume": 1733241.0 - }, - { - "date": "2026-02-13", - "open": 96.821, - "close": 100.331, - "high": 105.001, - "low": 95.491, - "volume": 1826861.0 - }, - { - "date": "2026-02-27", - "open": 102.081, - "close": 96.431, - "high": 102.301, - "low": 95.601, - "volume": 1084349.0 - }, - { - "date": "2026-03-06", - "open": 94.521, - "close": 91.721, - "high": 96.781, - "low": 89.971, - "volume": 1524350.0 - }, - { - "date": "2026-03-13", - "open": 90.121, - "close": 89.291, - "high": 93.371, - "low": 87.521, - "volume": 1390003.0 - }, - { - "date": "2026-03-20", - "open": 89.101, - "close": 89.321, - "high": 93.001, - "low": 87.551, - "volume": 1410875.0 - }, - { - "date": "2026-03-27", - "open": 87.731, - "close": 95.421, - "high": 95.681, - "low": 85.511, - "volume": 2362818.0 - }, - { - "date": "2026-04-03", - "open": 94.321, - "close": 98.411, - "high": 103.021, - "low": 93.031, - "volume": 2616752.0 - }, - { - "date": "2026-04-10", - "open": 98.441, - "close": 104.751, - "high": 106.101, - "low": 96.841, - "volume": 1600564.0 - }, - { - "date": "2026-04-17", - "open": 104.221, - "close": 97.811, - "high": 107.171, - "low": 97.691, - "volume": 2052559.0 - }, - { - "date": "2026-04-24", - "open": 97.811, - "close": 98.501, - "high": 99.741, - "low": 96.031, - "volume": 1618815.0 - }, - { - "date": "2026-04-30", - "open": 98.381, - "close": 107.971, - "high": 112.921, - "low": 97.581, - "volume": 2497915.0 - }, - { - "date": "2026-05-08", - "open": 110.051, - "close": 105.221, - "high": 110.731, - "low": 105.121, - "volume": 1477226.0 - }, - { - "date": "2026-05-15", - "open": 105.071, - "close": 101.551, - "high": 111.581, - "low": 101.041, - "volume": 2536562.0 - }, - { - "date": "2026-05-22", - "open": 101.321, - "close": 102.401, - "high": 106.051, - "low": 99.621, - "volume": 1799840.0 - }, - { - "date": "2026-05-29", - "open": 101.421, - "close": 101.6, - "high": 103.46, - "low": 98.221, - "volume": 1983244.0 - }, - { - "date": "2026-06-05", - "open": 101.63, - "close": 96.56, - "high": 104.39, - "low": 96.03, - "volume": 2011579.0 - }, - { - "date": "2026-06-12", - "open": 95.72, - "close": 99.71, - "high": 99.9, - "low": 88.32, - "volume": 2801281.0 - }, - { - "date": "2026-06-18", - "open": 99.1, - "close": 102.72, - "high": 104.33, - "low": 96.5, - "volume": 1482330.0 - }, - { - "date": "2026-06-22", - "open": 103.16, - "close": 104.02, - "high": 104.6, - "low": 101.7, - "volume": 292560.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 67.181, - "close": 94.341, - "high": 100.561, - "low": 66.971, - "volume": 11066922.0 - }, - { - "date": "2025-08-29", - "open": 93.661, - "close": 101.371, - "high": 102.031, - "low": 87.071, - "volume": 14271339.0 - }, - { - "date": "2025-09-30", - "open": 102.271, - "close": 110.451, - "high": 113.861, - "low": 95.621, - "volume": 14097772.0 - }, - { - "date": "2025-10-31", - "open": 110.451, - "close": 97.821, - "high": 112.391, - "low": 93.271, - "volume": 8689229.0 - }, - { - "date": "2025-11-28", - "open": 97.851, - "close": 89.611, - "high": 98.291, - "low": 88.921, - "volume": 7109017.0 - }, - { - "date": "2025-12-31", - "open": 89.811, - "close": 89.061, - "high": 94.081, - "low": 85.601, - "volume": 7868757.0 - }, - { - "date": "2026-01-30", - "open": 89.271, - "close": 93.621, - "high": 105.411, - "low": 89.271, - "volume": 9796088.0 - }, - { - "date": "2026-02-27", - "open": 93.631, - "close": 96.431, - "high": 105.001, - "low": 90.851, - "volume": 4644451.0 - }, - { - "date": "2026-03-31", - "open": 94.521, - "close": 96.521, - "high": 98.631, - "low": 85.511, - "volume": 7583559.0 - }, - { - "date": "2026-04-30", - "open": 98.481, - "close": 107.971, - "high": 112.921, - "low": 96.031, - "volume": 9491092.0 - }, - { - "date": "2026-05-29", - "open": 110.051, - "close": 101.6, - "high": 111.581, - "low": 98.221, - "volume": 7796872.0 - }, - { - "date": "2026-06-22", - "open": 101.63, - "close": 104.02, - "high": 104.6, - "low": 88.32, - "volume": 6587750.0 - } - ], - "fundamentals": { - "pe": 14.56, - "pb": 3.69, - "eps": 0.63, - "mcap_total": 2930.05, - "mcap_flow": 2428.76, - "high_52w": 113.86, - "low_52w": 61.98, - "amplitude": 2.33, - "turnover_rate": 1.11 - }, - "updated_at": 1782290727.6617684 - }, - "00700": { - "daily": [ - { - "date": "2025-12-22", - "open": 620.0, - "close": 614.5, - "high": 621.5, - "low": 610.0, - "volume": 13868060.0 - }, - { - "date": "2025-12-23", - "open": 613.5, - "close": 602.0, - "high": 614.5, - "low": 601.5, - "volume": 15623392.0 - }, - { - "date": "2025-12-24", - "open": 598.0, - "close": 603.0, - "high": 604.5, - "low": 598.0, - "volume": 7324553.0 - }, - { - "date": "2025-12-29", - "open": 606.0, - "close": 596.5, - "high": 611.0, - "low": 596.0, - "volume": 18502650.0 - }, - { - "date": "2025-12-30", - "open": 598.5, - "close": 600.0, - "high": 601.0, - "low": 594.0, - "volume": 13582535.0 - }, - { - "date": "2025-12-31", - "open": 597.5, - "close": 599.0, - "high": 602.5, - "low": 596.0, - "volume": 10838209.0 - }, - { - "date": "2026-01-02", - "open": 600.5, - "close": 623.0, - "high": 624.5, - "low": 600.5, - "volume": 16200058.0 - }, - { - "date": "2026-01-05", - "open": 624.0, - "close": 624.5, - "high": 628.0, - "low": 615.5, - "volume": 19947025.0 - }, - { - "date": "2026-01-06", - "open": 627.0, - "close": 632.5, - "high": 638.5, - "low": 626.0, - "volume": 24168431.0 - }, - { - "date": "2026-01-07", - "open": 627.5, - "close": 624.5, - "high": 629.5, - "low": 615.0, - "volume": 21378622.0 - }, - { - "date": "2026-01-08", - "open": 618.5, - "close": 616.0, - "high": 621.0, - "low": 610.0, - "volume": 18742539.0 - }, - { - "date": "2026-01-09", - "open": 616.0, - "close": 611.0, - "high": 617.0, - "low": 610.0, - "volume": 17813669.0 - }, - { - "date": "2026-01-12", - "open": 616.0, - "close": 623.0, - "high": 627.5, - "low": 613.5, - "volume": 27530129.0 - }, - { - "date": "2026-01-13", - "open": 637.0, - "close": 627.5, - "high": 639.0, - "low": 622.5, - "volume": 24212695.0 - }, - { - "date": "2026-01-14", - "open": 634.0, - "close": 633.0, - "high": 638.5, - "low": 626.0, - "volume": 28677291.0 - }, - { - "date": "2026-01-15", - "open": 631.0, - "close": 622.0, - "high": 632.5, - "low": 618.5, - "volume": 26194252.0 - }, - { - "date": "2026-01-16", - "open": 627.0, - "close": 617.5, - "high": 630.0, - "low": 613.5, - "volume": 20616793.0 - }, - { - "date": "2026-01-19", - "open": 613.5, - "close": 610.0, - "high": 614.5, - "low": 608.5, - "volume": 13233330.0 - }, - { - "date": "2026-01-20", - "open": 601.0, - "close": 601.0, - "high": 607.0, - "low": 598.0, - "volume": 24332228.0 - }, - { - "date": "2026-01-21", - "open": 598.0, - "close": 602.5, - "high": 606.0, - "low": 598.0, - "volume": 16003431.0 - }, - { - "date": "2026-01-22", - "open": 604.5, - "close": 597.5, - "high": 605.5, - "low": 596.0, - "volume": 27168713.0 - }, - { - "date": "2026-01-23", - "open": 597.5, - "close": 595.0, - "high": 602.0, - "low": 595.0, - "volume": 19177660.0 - }, - { - "date": "2026-01-26", - "open": 595.0, - "close": 599.5, - "high": 605.0, - "low": 594.0, - "volume": 17439619.0 - }, - { - "date": "2026-01-27", - "open": 600.0, - "close": 607.0, - "high": 610.5, - "low": 598.5, - "volume": 23887447.0 - }, - { - "date": "2026-01-28", - "open": 613.0, - "close": 621.0, - "high": 623.0, - "low": 610.5, - "volume": 25577066.0 - }, - { - "date": "2026-01-29", - "open": 614.5, - "close": 622.0, - "high": 625.0, - "low": 612.5, - "volume": 22951530.0 - }, - { - "date": "2026-01-30", - "open": 615.0, - "close": 606.0, - "high": 619.5, - "low": 605.5, - "volume": 21479886.0 - }, - { - "date": "2026-02-02", - "open": 598.0, - "close": 598.5, - "high": 604.5, - "low": 590.5, - "volume": 27926332.0 - }, - { - "date": "2026-02-03", - "open": 598.5, - "close": 581.0, - "high": 601.5, - "low": 561.0, - "volume": 65128647.0 - }, - { - "date": "2026-02-04", - "open": 572.0, - "close": 558.0, - "high": 574.5, - "low": 558.0, - "volume": 60374834.0 - }, - { - "date": "2026-02-05", - "open": 550.0, - "close": 558.5, - "high": 561.5, - "low": 541.0, - "volume": 79306977.0 - }, - { - "date": "2026-02-06", - "open": 546.0, - "close": 547.5, - "high": 557.5, - "low": 543.0, - "volume": 35402860.0 - }, - { - "date": "2026-02-09", - "open": 550.0, - "close": 560.0, - "high": 562.5, - "low": 550.0, - "volume": 26375723.0 - }, - { - "date": "2026-02-10", - "open": 563.0, - "close": 551.0, - "high": 566.0, - "low": 547.0, - "volume": 29211865.0 - }, - { - "date": "2026-02-11", - "open": 543.0, - "close": 548.0, - "high": 550.5, - "low": 543.0, - "volume": 23759058.0 - }, - { - "date": "2026-02-12", - "open": 537.0, - "close": 535.5, - "high": 541.0, - "low": 530.5, - "volume": 39790780.0 - }, - { - "date": "2026-02-13", - "open": 525.5, - "close": 532.0, - "high": 534.5, - "low": 525.0, - "volume": 26900740.0 - }, - { - "date": "2026-02-16", - "open": 530.0, - "close": 533.0, - "high": 535.0, - "low": 527.5, - "volume": 7224483.0 - }, - { - "date": "2026-02-20", - "open": 531.5, - "close": 522.0, - "high": 533.0, - "low": 518.0, - "volume": 21351884.0 - }, - { - "date": "2026-02-23", - "open": 529.0, - "close": 538.0, - "high": 543.0, - "low": 528.0, - "volume": 22136687.0 - }, - { - "date": "2026-02-24", - "open": 534.5, - "close": 520.0, - "high": 534.5, - "low": 516.0, - "volume": 36134943.0 - }, - { - "date": "2026-02-25", - "open": 522.5, - "close": 522.5, - "high": 529.0, - "low": 522.0, - "volume": 22838866.0 - }, - { - "date": "2026-02-26", - "open": 529.0, - "close": 512.0, - "high": 529.5, - "low": 512.0, - "volume": 25547825.0 - }, - { - "date": "2026-02-27", - "open": 510.5, - "close": 518.0, - "high": 530.5, - "low": 510.5, - "volume": 32229030.0 - }, - { - "date": "2026-03-02", - "open": 511.5, - "close": 514.0, - "high": 520.0, - "low": 507.0, - "volume": 30816358.0 - }, - { - "date": "2026-03-03", - "open": 518.0, - "close": 510.5, - "high": 525.5, - "low": 510.5, - "volume": 27370602.0 - }, - { - "date": "2026-03-04", - "open": 506.0, - "close": 506.0, - "high": 515.0, - "low": 498.8, - "volume": 32965198.0 - }, - { - "date": "2026-03-05", - "open": 509.5, - "close": 502.0, - "high": 515.5, - "low": 501.5, - "volume": 23955443.0 - }, - { - "date": "2026-03-06", - "open": 504.0, - "close": 519.0, - "high": 522.0, - "low": 502.0, - "volume": 30359878.0 - }, - { - "date": "2026-03-09", - "open": 502.5, - "close": 516.0, - "high": 517.5, - "low": 502.5, - "volume": 31383491.0 - }, - { - "date": "2026-03-10", - "open": 525.0, - "close": 553.5, - "high": 556.0, - "low": 525.0, - "volume": 57862244.0 - }, - { - "date": "2026-03-11", - "open": 578.0, - "close": 552.0, - "high": 578.0, - "low": 548.0, - "volume": 47623240.0 - }, - { - "date": "2026-03-12", - "open": 550.5, - "close": 546.5, - "high": 557.0, - "low": 541.5, - "volume": 19663840.0 - }, - { - "date": "2026-03-13", - "open": 546.5, - "close": 547.5, - "high": 558.5, - "low": 543.0, - "volume": 17183958.0 - }, - { - "date": "2026-03-16", - "open": 551.0, - "close": 558.5, - "high": 565.5, - "low": 543.5, - "volume": 24217363.0 - }, - { - "date": "2026-03-17", - "open": 563.0, - "close": 550.0, - "high": 566.0, - "low": 549.0, - "volume": 22872974.0 - }, - { - "date": "2026-03-18", - "open": 546.5, - "close": 550.5, - "high": 552.0, - "low": 542.5, - "volume": 21350876.0 - }, - { - "date": "2026-03-19", - "open": 528.0, - "close": 513.0, - "high": 529.5, - "low": 512.0, - "volume": 59432770.0 - }, - { - "date": "2026-03-20", - "open": 505.0, - "close": 508.0, - "high": 519.0, - "low": 505.0, - "volume": 24924662.0 - }, - { - "date": "2026-03-23", - "open": 497.8, - "close": 498.4, - "high": 506.0, - "low": 495.2, - "volume": 35123702.0 - }, - { - "date": "2026-03-24", - "open": 508.0, - "close": 514.0, - "high": 520.0, - "low": 500.0, - "volume": 29358876.0 - }, - { - "date": "2026-03-25", - "open": 519.0, - "close": 505.5, - "high": 521.5, - "low": 502.0, - "volume": 37353909.0 - }, - { - "date": "2026-03-26", - "open": 501.0, - "close": 495.6, - "high": 507.5, - "low": 495.0, - "volume": 22623215.0 - }, - { - "date": "2026-03-27", - "open": 491.2, - "close": 493.4, - "high": 498.2, - "low": 487.6, - "volume": 20345920.0 - }, - { - "date": "2026-03-30", - "open": 485.0, - "close": 481.6, - "high": 485.8, - "low": 476.0, - "volume": 28410968.0 - }, - { - "date": "2026-03-31", - "open": 484.4, - "close": 484.0, - "high": 492.0, - "low": 480.0, - "volume": 25801397.0 - }, - { - "date": "2026-04-01", - "open": 504.0, - "close": 496.6, - "high": 504.0, - "low": 493.0, - "volume": 21275055.0 - }, - { - "date": "2026-04-02", - "open": 496.0, - "close": 489.2, - "high": 496.0, - "low": 485.0, - "volume": 17030828.0 - }, - { - "date": "2026-04-08", - "open": 504.5, - "close": 508.0, - "high": 510.0, - "low": 501.0, - "volume": 32856156.0 - }, - { - "date": "2026-04-09", - "open": 506.5, - "close": 508.5, - "high": 514.5, - "low": 503.0, - "volume": 20722763.0 - }, - { - "date": "2026-04-10", - "open": 508.0, - "close": 504.5, - "high": 514.0, - "low": 501.0, - "volume": 20671874.0 - }, - { - "date": "2026-04-13", - "open": 498.4, - "close": 490.0, - "high": 503.0, - "low": 487.8, - "volume": 21140848.0 - }, - { - "date": "2026-04-14", - "open": 497.4, - "close": 493.2, - "high": 497.4, - "low": 486.2, - "volume": 17833779.0 - }, - { - "date": "2026-04-15", - "open": 500.0, - "close": 499.0, - "high": 510.0, - "low": 497.4, - "volume": 20288791.0 - }, - { - "date": "2026-04-16", - "open": 506.5, - "close": 517.0, - "high": 517.0, - "low": 504.0, - "volume": 22559081.0 - }, - { - "date": "2026-04-17", - "open": 512.0, - "close": 510.5, - "high": 517.0, - "low": 506.0, - "volume": 13747249.0 - }, - { - "date": "2026-04-20", - "open": 509.5, - "close": 522.5, - "high": 526.5, - "low": 504.5, - "volume": 23428202.0 - }, - { - "date": "2026-04-21", - "open": 523.0, - "close": 519.0, - "high": 525.5, - "low": 515.5, - "volume": 13113816.0 - }, - { - "date": "2026-04-22", - "open": 513.5, - "close": 504.0, - "high": 514.5, - "low": 502.0, - "volume": 23170931.0 - }, - { - "date": "2026-04-23", - "open": 500.0, - "close": 495.2, - "high": 502.0, - "low": 495.2, - "volume": 23497267.0 - }, - { - "date": "2026-04-24", - "open": 487.0, - "close": 493.4, - "high": 495.0, - "low": 487.0, - "volume": 18566187.0 - }, - { - "date": "2026-04-27", - "open": 490.0, - "close": 478.6, - "high": 491.0, - "low": 478.0, - "volume": 45048027.0 - }, - { - "date": "2026-04-28", - "open": 476.0, - "close": 473.8, - "high": 481.6, - "low": 472.0, - "volume": 25793090.0 - }, - { - "date": "2026-04-29", - "open": 474.6, - "close": 479.2, - "high": 480.6, - "low": 474.6, - "volume": 19321018.0 - }, - { - "date": "2026-04-30", - "open": 474.0, - "close": 467.8, - "high": 474.8, - "low": 463.2, - "volume": 38406905.0 - }, - { - "date": "2026-05-04", - "open": 469.8, - "close": 473.0, - "high": 478.8, - "low": 469.8, - "volume": 23758824.0 - }, - { - "date": "2026-05-05", - "open": 469.0, - "close": 472.2, - "high": 472.4, - "low": 465.6, - "volume": 13004679.0 - }, - { - "date": "2026-05-06", - "open": 470.6, - "close": 463.0, - "high": 473.4, - "low": 460.2, - "volume": 44367227.0 - }, - { - "date": "2026-05-07", - "open": 472.2, - "close": 477.4, - "high": 481.0, - "low": 472.2, - "volume": 40989511.0 - }, - { - "date": "2026-05-08", - "open": 475.0, - "close": 471.4, - "high": 475.6, - "low": 468.4, - "volume": 25207039.0 - }, - { - "date": "2026-05-11", - "open": 465.0, - "close": 464.4, - "high": 471.2, - "low": 463.6, - "volume": 27814648.0 - }, - { - "date": "2026-05-12", - "open": 462.0, - "close": 457.2, - "high": 469.0, - "low": 457.2, - "volume": 32469707.0 - }, - { - "date": "2026-05-13", - "open": 456.0, - "close": 462.6, - "high": 465.8, - "low": 454.0, - "volume": 26616535.0 - }, - { - "date": "2026-05-14", - "open": 474.2, - "close": 460.2, - "high": 479.6, - "low": 458.6, - "volume": 39339032.0 - }, - { - "date": "2026-05-15", - "open": 459.0, - "close": 456.4, - "high": 462.6, - "low": 454.2, - "volume": 26449868.0 - }, - { - "date": "2026-05-18", - "open": 455.0, - "close": 449.2, - "high": 457.8, - "low": 445.8, - "volume": 29497076.0 - }, - { - "date": "2026-05-19", - "open": 449.2, - "close": 460.0, - "high": 468.8, - "low": 448.6, - "volume": 33736701.0 - }, - { - "date": "2026-05-20", - "open": 460.0, - "close": 455.2, - "high": 463.4, - "low": 453.6, - "volume": 18927606.0 - }, - { - "date": "2026-05-21", - "open": 460.0, - "close": 439.0, - "high": 460.0, - "low": 438.4, - "volume": 39653795.0 - }, - { - "date": "2026-05-22", - "open": 442.2, - "close": 441.4, - "high": 445.0, - "low": 438.8, - "volume": 23998219.0 - }, - { - "date": "2026-05-26", - "open": 438.0, - "close": 439.0, - "high": 441.0, - "low": 432.0, - "volume": 32795639.0 - }, - { - "date": "2026-05-27", - "open": 435.8, - "close": 434.4, - "high": 442.6, - "low": 433.6, - "volume": 24863984.0 - }, - { - "date": "2026-05-28", - "open": 431.0, - "close": 425.0, - "high": 432.8, - "low": 420.4, - "volume": 42196103.0 - }, - { - "date": "2026-05-29", - "open": 428.2, - "close": 427.2, - "high": 438.4, - "low": 423.6, - "volume": 48005475.0 - }, - { - "date": "2026-06-01", - "open": 432.4, - "close": 436.0, - "high": 442.0, - "low": 430.0, - "volume": 35164391.0 - }, - { - "date": "2026-06-02", - "open": 438.0, - "close": 481.6, - "high": 484.8, - "low": 437.4, - "volume": 101874275.0 - }, - { - "date": "2026-06-03", - "open": 484.0, - "close": 466.4, - "high": 484.0, - "low": 461.6, - "volume": 49104320.0 - }, - { - "date": "2026-06-04", - "open": 462.6, - "close": 459.0, - "high": 468.6, - "low": 454.8, - "volume": 29053909.0 - }, - { - "date": "2026-06-05", - "open": 461.6, - "close": 453.2, - "high": 466.2, - "low": 452.2, - "volume": 31649780.0 - }, - { - "date": "2026-06-08", - "open": 447.8, - "close": 446.4, - "high": 458.2, - "low": 443.2, - "volume": 29019096.0 - }, - { - "date": "2026-06-09", - "open": 443.8, - "close": 453.2, - "high": 468.4, - "low": 443.2, - "volume": 37387399.0 - }, - { - "date": "2026-06-10", - "open": 454.8, - "close": 465.6, - "high": 471.0, - "low": 451.6, - "volume": 35788237.0 - }, - { - "date": "2026-06-11", - "open": 469.8, - "close": 457.2, - "high": 475.6, - "low": 455.0, - "volume": 28580619.0 - }, - { - "date": "2026-06-12", - "open": 466.0, - "close": 463.6, - "high": 467.0, - "low": 459.4, - "volume": 22334646.0 - }, - { - "date": "2026-06-15", - "open": 475.0, - "close": 459.6, - "high": 476.8, - "low": 457.8, - "volume": 19748938.0 - }, - { - "date": "2026-06-16", - "open": 462.6, - "close": 447.4, - "high": 462.6, - "low": 445.4, - "volume": 24323142.0 - }, - { - "date": "2026-06-17", - "open": 445.6, - "close": 445.4, - "high": 454.0, - "low": 445.4, - "volume": 16962334.0 - }, - { - "date": "2026-06-18", - "open": 440.0, - "close": 440.2, - "high": 446.2, - "low": 435.6, - "volume": 30119117.0 - }, - { - "date": "2026-06-22", - "open": 439.0, - "close": 433.0, - "high": 439.0, - "low": 428.4, - "volume": 31563111.0 - }, - { - "date": "2026-06-23", - "open": 430.0, - "close": 414.8, - "high": 432.4, - "low": 413.6, - "volume": 43435789.0 - }, - { - "date": "2026-06-24", - "open": 414.0, - "close": 428.8, - "high": 439.8, - "low": 412.6, - "volume": 39958288.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 624.0, - "close": 611.0, - "high": 638.5, - "low": 610.0, - "volume": 102050286.0 - }, - { - "date": "2026-01-16", - "open": 616.0, - "close": 617.5, - "high": 639.0, - "low": 613.5, - "volume": 127231160.0 - }, - { - "date": "2026-01-23", - "open": 613.5, - "close": 595.0, - "high": 614.5, - "low": 595.0, - "volume": 99915362.0 - }, - { - "date": "2026-01-30", - "open": 595.0, - "close": 606.0, - "high": 625.0, - "low": 594.0, - "volume": 111335548.0 - }, - { - "date": "2026-02-06", - "open": 598.0, - "close": 547.5, - "high": 604.5, - "low": 541.0, - "volume": 268139650.0 - }, - { - "date": "2026-02-13", - "open": 550.0, - "close": 532.0, - "high": 566.0, - "low": 525.0, - "volume": 146038166.0 - }, - { - "date": "2026-02-20", - "open": 530.0, - "close": 522.0, - "high": 535.0, - "low": 518.0, - "volume": 28576367.0 - }, - { - "date": "2026-02-27", - "open": 529.0, - "close": 518.0, - "high": 543.0, - "low": 510.5, - "volume": 138887351.0 - }, - { - "date": "2026-03-06", - "open": 511.5, - "close": 519.0, - "high": 525.5, - "low": 498.8, - "volume": 145467479.0 - }, - { - "date": "2026-03-13", - "open": 502.5, - "close": 547.5, - "high": 578.0, - "low": 502.5, - "volume": 173716773.0 - }, - { - "date": "2026-03-20", - "open": 551.0, - "close": 508.0, - "high": 566.0, - "low": 505.0, - "volume": 152798645.0 - }, - { - "date": "2026-03-27", - "open": 497.8, - "close": 493.4, - "high": 521.5, - "low": 487.6, - "volume": 144805622.0 - }, - { - "date": "2026-04-02", - "open": 485.0, - "close": 489.2, - "high": 504.0, - "low": 476.0, - "volume": 92518248.0 - }, - { - "date": "2026-04-10", - "open": 504.5, - "close": 504.5, - "high": 514.5, - "low": 501.0, - "volume": 74250793.0 - }, - { - "date": "2026-04-17", - "open": 498.4, - "close": 510.5, - "high": 517.0, - "low": 486.2, - "volume": 95569748.0 - }, - { - "date": "2026-04-24", - "open": 509.5, - "close": 493.4, - "high": 526.5, - "low": 487.0, - "volume": 101776403.0 - }, - { - "date": "2026-04-30", - "open": 490.0, - "close": 467.8, - "high": 491.0, - "low": 463.2, - "volume": 128569040.0 - }, - { - "date": "2026-05-08", - "open": 469.8, - "close": 471.4, - "high": 481.0, - "low": 460.2, - "volume": 147327280.0 - }, - { - "date": "2026-05-15", - "open": 465.0, - "close": 456.4, - "high": 479.6, - "low": 454.0, - "volume": 152689790.0 - }, - { - "date": "2026-05-22", - "open": 455.0, - "close": 441.4, - "high": 468.8, - "low": 438.4, - "volume": 145813397.0 - }, - { - "date": "2026-05-29", - "open": 438.0, - "close": 427.2, - "high": 442.6, - "low": 420.4, - "volume": 147861201.0 - }, - { - "date": "2026-06-05", - "open": 432.4, - "close": 453.2, - "high": 484.8, - "low": 430.0, - "volume": 246846675.0 - }, - { - "date": "2026-06-12", - "open": 447.8, - "close": 463.6, - "high": 475.6, - "low": 443.2, - "volume": 153109997.0 - }, - { - "date": "2026-06-18", - "open": 475.0, - "close": 440.2, - "high": 476.8, - "low": 435.6, - "volume": 91153531.0 - }, - { - "date": "2026-06-22", - "open": 439.0, - "close": 433.0, - "high": 439.0, - "low": 431.0, - "volume": 15090959.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 508.0, - "close": 550.0, - "high": 560.0, - "low": 493.0, - "volume": 410630030.0 - }, - { - "date": "2025-08-29", - "open": 551.5, - "close": 596.5, - "high": 621.0, - "low": 533.0, - "volume": 419739503.0 - }, - { - "date": "2025-09-30", - "open": 605.0, - "close": 663.0, - "high": 666.5, - "low": 591.0, - "volume": 410673611.0 - }, - { - "date": "2025-10-31", - "open": 667.5, - "close": 629.0, - "high": 683.0, - "low": 602.5, - "volume": 331344027.0 - }, - { - "date": "2025-11-28", - "open": 630.5, - "close": 611.5, - "high": 662.0, - "low": 606.0, - "volume": 309499401.0 - }, - { - "date": "2025-12-31", - "open": 613.5, - "close": 599.0, - "high": 626.0, - "low": 592.0, - "volume": 294620324.0 - }, - { - "date": "2026-01-30", - "open": 600.5, - "close": 606.0, - "high": 639.0, - "low": 594.0, - "volume": 456732414.0 - }, - { - "date": "2026-02-27", - "open": 598.0, - "close": 518.0, - "high": 604.5, - "low": 510.5, - "volume": 581641534.0 - }, - { - "date": "2026-03-31", - "open": 511.5, - "close": 484.0, - "high": 578.0, - "low": 476.0, - "volume": 671000884.0 - }, - { - "date": "2026-04-30", - "open": 504.0, - "close": 467.8, - "high": 526.5, - "low": 463.2, - "volume": 438471867.0 - }, - { - "date": "2026-05-29", - "open": 469.8, - "close": 427.2, - "high": 481.0, - "low": 420.4, - "volume": 593691668.0 - }, - { - "date": "2026-06-22", - "open": 432.4, - "close": 433.0, - "high": 484.8, - "low": 430.0, - "volume": 506201162.0 - } - ], - "fundamentals": { - "pe": 15.23, - "pb": 3.21, - "eps": 5.306, - "mcap_total": 40567.3764, - "high_52w": 677.7, - "low_52w": 420.4 - }, - "updated_at": 1782290694.2337189 - }, "688981": { "daily": [ - { - "date": "2025-12-19", - "open": 113.2, - "close": 113.63, - "high": 115.48, - "low": 113.0, - "volume": 27261250.0 - }, { "date": "2025-12-22", "open": 114.6, @@ -16334,17 +960,17 @@ "high": 156.35, "low": 141.32, "volume": 141162383.0 + }, + { + "date": "2026-06-25", + "open": 152.0, + "close": 156.86, + "high": 158.66, + "low": 151.0, + "volume": 118610237.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 123.0, - "close": 122.83, - "high": 126.69, - "low": 122.02, - "volume": 152337677.0 - }, { "date": "2026-01-09", "open": 126.84, @@ -16530,12 +1156,12 @@ "volume": 368268636.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 140.78, - "close": 143.11, - "high": 148.0, - "low": 140.0, - "volume": 79921514.0 + "close": 155.89, + "high": 158.66, + "low": 139.6, + "volume": 443883037.0 } ], "monthly": [ @@ -16628,1302 +1254,8870 @@ "volume": 2283599380.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 139.76, - "close": 143.11, - "high": 148.0, + "close": 155.84, + "high": 158.66, "low": 120.0, - "volume": 1278336328.0 + "volume": 1642311206.0 } ], - "fundamentals": { - "pe": 213.93, - "pb": 7.21, - "eps": 1.34, - "mcap_total": 10794.18, - "mcap_flow": 2693.41, - "high_52w": 159.05, - "low_52w": 80.9, - "amplitude": 6.3, - "turnover_rate": 4.82 - }, - "updated_at": 1782290736.0808527 + "updated_at": 1782375596.1756847 }, - "600110": { + "00700": { "daily": [ - { - "date": "2025-12-16", - "open": 6.78, - "close": 6.53, - "high": 6.78, - "low": 6.5, - "volume": 645724.0 - }, - { - "date": "2025-12-17", - "open": 6.5, - "close": 6.67, - "high": 6.69, - "low": 6.5, - "volume": 531571.0 - }, - { - "date": "2025-12-18", - "open": 6.6, - "close": 6.52, - "high": 6.64, - "low": 6.51, - "volume": 498830.0 - }, - { - "date": "2025-12-19", - "open": 6.54, - "close": 6.68, - "high": 6.72, - "low": 6.51, - "volume": 491387.0 - }, - { - "date": "2025-12-22", - "open": 6.69, - "close": 6.74, - "high": 6.8, - "low": 6.65, - "volume": 433464.0 - }, { "date": "2025-12-23", - "open": 6.77, - "close": 7.03, - "high": 7.05, - "low": 6.65, - "volume": 970927.0 + "open": 613.5, + "close": 602.0, + "high": 614.5, + "low": 601.5, + "volume": 15623392.0 }, { "date": "2025-12-24", - "open": 7.09, - "close": 7.48, - "high": 7.53, - "low": 7.07, - "volume": 1608822.0 - }, - { - "date": "2025-12-25", - "open": 7.44, - "close": 7.34, - "high": 7.44, - "low": 7.18, - "volume": 1001528.0 - }, - { - "date": "2025-12-26", - "open": 7.4, - "close": 7.39, - "high": 7.5, - "low": 7.25, - "volume": 939508.0 + "open": 598.0, + "close": 603.0, + "high": 604.5, + "low": 598.0, + "volume": 7324553.0 }, { "date": "2025-12-29", - "open": 7.41, - "close": 7.22, - "high": 7.43, - "low": 7.18, - "volume": 750209.0 + "open": 606.0, + "close": 596.5, + "high": 611.0, + "low": 596.0, + "volume": 18502650.0 }, { "date": "2025-12-30", - "open": 7.15, - "close": 7.18, - "high": 7.28, - "low": 7.02, - "volume": 656866.0 + "open": 598.5, + "close": 600.0, + "high": 601.0, + "low": 594.0, + "volume": 13582535.0 }, { "date": "2025-12-31", - "open": 7.15, - "close": 7.09, - "high": 7.23, - "low": 7.07, - "volume": 469931.0 + "open": 597.5, + "close": 599.0, + "high": 602.5, + "low": 596.0, + "volume": 10838209.0 + }, + { + "date": "2026-01-02", + "open": 600.5, + "close": 623.0, + "high": 624.5, + "low": 600.5, + "volume": 16200058.0 }, { "date": "2026-01-05", - "open": 7.14, - "close": 7.42, - "high": 7.5, - "low": 7.09, - "volume": 940774.0 + "open": 624.0, + "close": 624.5, + "high": 628.0, + "low": 615.5, + "volume": 19947025.0 }, { "date": "2026-01-06", - "open": 7.42, - "close": 7.44, - "high": 7.52, - "low": 7.39, - "volume": 831626.0 + "open": 627.0, + "close": 632.5, + "high": 638.5, + "low": 626.0, + "volume": 24168431.0 }, { "date": "2026-01-07", - "open": 7.4, - "close": 7.46, - "high": 7.55, - "low": 7.37, - "volume": 739843.0 + "open": 627.5, + "close": 624.5, + "high": 629.5, + "low": 615.0, + "volume": 21378622.0 }, { "date": "2026-01-08", - "open": 7.45, - "close": 7.54, - "high": 7.6, - "low": 7.39, - "volume": 728418.0 + "open": 618.5, + "close": 616.0, + "high": 621.0, + "low": 610.0, + "volume": 18742539.0 }, { "date": "2026-01-09", - "open": 7.51, - "close": 7.48, - "high": 7.58, - "low": 7.43, - "volume": 757899.0 + "open": 616.0, + "close": 611.0, + "high": 617.0, + "low": 610.0, + "volume": 17813669.0 }, { "date": "2026-01-12", - "open": 7.45, - "close": 7.59, - "high": 7.66, - "low": 7.36, - "volume": 925304.0 + "open": 616.0, + "close": 623.0, + "high": 627.5, + "low": 613.5, + "volume": 27530129.0 }, { "date": "2026-01-13", - "open": 7.6, - "close": 7.39, - "high": 7.66, - "low": 7.37, - "volume": 692619.0 + "open": 637.0, + "close": 627.5, + "high": 639.0, + "low": 622.5, + "volume": 24212695.0 }, { "date": "2026-01-14", - "open": 7.44, - "close": 7.39, - "high": 7.59, - "low": 7.27, - "volume": 787420.0 + "open": 634.0, + "close": 633.0, + "high": 638.5, + "low": 626.0, + "volume": 28677291.0 }, { "date": "2026-01-15", - "open": 7.34, - "close": 7.41, - "high": 7.5, - "low": 7.28, - "volume": 534187.0 + "open": 631.0, + "close": 622.0, + "high": 632.5, + "low": 618.5, + "volume": 26194252.0 }, { "date": "2026-01-16", - "open": 7.47, - "close": 7.3, - "high": 7.49, - "low": 7.2, - "volume": 670789.0 + "open": 627.0, + "close": 617.5, + "high": 630.0, + "low": 613.5, + "volume": 20616793.0 }, { "date": "2026-01-19", - "open": 7.28, - "close": 7.3, - "high": 7.51, - "low": 7.24, - "volume": 623168.0 + "open": 613.5, + "close": 610.0, + "high": 614.5, + "low": 608.5, + "volume": 13233330.0 }, { "date": "2026-01-20", - "open": 7.34, - "close": 7.08, - "high": 7.59, - "low": 7.01, - "volume": 1133156.0 + "open": 601.0, + "close": 601.0, + "high": 607.0, + "low": 598.0, + "volume": 24332228.0 }, { "date": "2026-01-21", - "open": 7.01, - "close": 7.2, - "high": 7.29, - "low": 6.96, - "volume": 697266.0 + "open": 598.0, + "close": 602.5, + "high": 606.0, + "low": 598.0, + "volume": 16003431.0 }, { "date": "2026-01-22", - "open": 7.2, - "close": 7.17, - "high": 7.52, - "low": 7.01, - "volume": 999778.0 + "open": 604.5, + "close": 597.5, + "high": 605.5, + "low": 596.0, + "volume": 27168713.0 }, { "date": "2026-01-23", - "open": 7.12, - "close": 7.3, - "high": 7.32, - "low": 7.12, - "volume": 953341.0 + "open": 597.5, + "close": 595.0, + "high": 602.0, + "low": 595.0, + "volume": 19177660.0 }, { "date": "2026-01-26", - "open": 7.3, - "close": 7.01, - "high": 7.35, - "low": 6.98, - "volume": 830676.0 + "open": 595.0, + "close": 599.5, + "high": 605.0, + "low": 594.0, + "volume": 17439619.0 }, { "date": "2026-01-27", - "open": 7.01, - "close": 6.79, - "high": 7.03, - "low": 6.56, - "volume": 769724.0 + "open": 600.0, + "close": 607.0, + "high": 610.5, + "low": 598.5, + "volume": 23887447.0 }, { "date": "2026-01-28", - "open": 6.75, - "close": 6.83, - "high": 6.94, - "low": 6.67, - "volume": 552897.0 + "open": 613.0, + "close": 621.0, + "high": 623.0, + "low": 610.5, + "volume": 25577066.0 }, { "date": "2026-01-29", - "open": 6.73, - "close": 7.04, - "high": 7.32, - "low": 6.69, - "volume": 1005522.0 + "open": 614.5, + "close": 622.0, + "high": 625.0, + "low": 612.5, + "volume": 22951530.0 }, { "date": "2026-01-30", - "open": 6.97, - "close": 6.87, - "high": 6.99, - "low": 6.76, - "volume": 642562.0 + "open": 615.0, + "close": 606.0, + "high": 619.5, + "low": 605.5, + "volume": 21479886.0 }, { "date": "2026-02-02", - "open": 6.95, - "close": 6.65, - "high": 6.95, - "low": 6.63, - "volume": 496239.0 + "open": 598.0, + "close": 598.5, + "high": 604.5, + "low": 590.5, + "volume": 27926332.0 }, { "date": "2026-02-03", - "open": 6.68, - "close": 6.73, - "high": 6.74, - "low": 6.64, - "volume": 267734.0 + "open": 598.5, + "close": 581.0, + "high": 601.5, + "low": 561.0, + "volume": 65128647.0 }, { "date": "2026-02-04", - "open": 6.69, - "close": 6.77, - "high": 6.78, - "low": 6.66, - "volume": 269288.0 + "open": 572.0, + "close": 558.0, + "high": 574.5, + "low": 558.0, + "volume": 60374834.0 }, { "date": "2026-02-05", - "open": 6.73, - "close": 6.63, - "high": 6.74, - "low": 6.61, - "volume": 282386.0 + "open": 550.0, + "close": 558.5, + "high": 561.5, + "low": 541.0, + "volume": 79306977.0 }, { "date": "2026-02-06", - "open": 6.59, - "close": 6.72, - "high": 6.79, - "low": 6.5, - "volume": 362482.0 + "open": 546.0, + "close": 547.5, + "high": 557.5, + "low": 543.0, + "volume": 35402860.0 }, { "date": "2026-02-09", - "open": 6.8, - "close": 6.97, - "high": 6.97, - "low": 6.75, - "volume": 476957.0 + "open": 550.0, + "close": 560.0, + "high": 562.5, + "low": 550.0, + "volume": 26375723.0 }, { "date": "2026-02-10", - "open": 6.97, - "close": 6.8, - "high": 7.01, - "low": 6.78, - "volume": 324889.0 + "open": 563.0, + "close": 551.0, + "high": 566.0, + "low": 547.0, + "volume": 29211865.0 }, { "date": "2026-02-11", - "open": 6.79, - "close": 6.78, - "high": 6.85, - "low": 6.71, - "volume": 311095.0 + "open": 543.0, + "close": 548.0, + "high": 550.5, + "low": 543.0, + "volume": 23759058.0 }, { "date": "2026-02-12", - "open": 6.77, - "close": 6.78, - "high": 6.82, - "low": 6.7, - "volume": 251088.0 + "open": 537.0, + "close": 535.5, + "high": 541.0, + "low": 530.5, + "volume": 39790780.0 }, { "date": "2026-02-13", - "open": 6.78, - "close": 6.97, - "high": 7.1, - "low": 6.73, - "volume": 587368.0 + "open": 525.5, + "close": 532.0, + "high": 534.5, + "low": 525.0, + "volume": 26900740.0 + }, + { + "date": "2026-02-16", + "open": 530.0, + "close": 533.0, + "high": 535.0, + "low": 527.5, + "volume": 7224483.0 + }, + { + "date": "2026-02-20", + "open": 531.5, + "close": 522.0, + "high": 533.0, + "low": 518.0, + "volume": 21351884.0 + }, + { + "date": "2026-02-23", + "open": 529.0, + "close": 538.0, + "high": 543.0, + "low": 528.0, + "volume": 22136687.0 }, { "date": "2026-02-24", - "open": 7.14, - "close": 7.43, - "high": 7.67, - "low": 7.06, - "volume": 2110333.0 + "open": 534.5, + "close": 520.0, + "high": 534.5, + "low": 516.0, + "volume": 36134943.0 }, { "date": "2026-02-25", - "open": 7.69, - "close": 8.17, - "high": 8.17, - "low": 7.63, - "volume": 1685347.0 + "open": 522.5, + "close": 522.5, + "high": 529.0, + "low": 522.0, + "volume": 22838866.0 }, { "date": "2026-02-26", - "open": 8.18, - "close": 8.32, - "high": 8.5, - "low": 7.99, - "volume": 2941956.0 + "open": 529.0, + "close": 512.0, + "high": 529.5, + "low": 512.0, + "volume": 25547825.0 }, { "date": "2026-02-27", - "open": 8.22, - "close": 8.39, - "high": 8.4, - "low": 8.08, - "volume": 1738988.0 + "open": 510.5, + "close": 518.0, + "high": 530.5, + "low": 510.5, + "volume": 32229030.0 }, { "date": "2026-03-02", - "open": 8.13, - "close": 8.47, - "high": 8.68, - "low": 8.13, - "volume": 1456634.0 + "open": 511.5, + "close": 514.0, + "high": 520.0, + "low": 507.0, + "volume": 30816358.0 }, { "date": "2026-03-03", - "open": 8.64, - "close": 7.98, - "high": 8.81, - "low": 7.97, - "volume": 1361243.0 + "open": 518.0, + "close": 510.5, + "high": 525.5, + "low": 510.5, + "volume": 27370602.0 }, { "date": "2026-03-04", - "open": 7.75, - "close": 7.88, - "high": 8.16, - "low": 7.75, - "volume": 890747.0 + "open": 506.0, + "close": 506.0, + "high": 515.0, + "low": 498.8, + "volume": 32965198.0 }, { "date": "2026-03-05", - "open": 8.06, - "close": 7.84, - "high": 8.13, - "low": 7.77, - "volume": 648469.0 + "open": 509.5, + "close": 502.0, + "high": 515.5, + "low": 501.5, + "volume": 23955443.0 }, { "date": "2026-03-06", - "open": 7.77, - "close": 7.73, - "high": 7.85, - "low": 7.51, - "volume": 673417.0 + "open": 504.0, + "close": 519.0, + "high": 522.0, + "low": 502.0, + "volume": 30359878.0 }, { "date": "2026-03-09", - "open": 7.53, - "close": 7.43, - "high": 7.53, - "low": 7.1, - "volume": 866974.0 + "open": 502.5, + "close": 516.0, + "high": 517.5, + "low": 502.5, + "volume": 31383491.0 }, { "date": "2026-03-10", - "open": 7.52, - "close": 7.74, - "high": 7.9, - "low": 7.52, - "volume": 858112.0 + "open": 525.0, + "close": 553.5, + "high": 556.0, + "low": 525.0, + "volume": 57862244.0 }, { "date": "2026-03-11", - "open": 7.74, - "close": 8.2, - "high": 8.48, - "low": 7.69, - "volume": 1555289.0 + "open": 578.0, + "close": 552.0, + "high": 578.0, + "low": 548.0, + "volume": 47623240.0 }, { "date": "2026-03-12", - "open": 8.15, - "close": 8.22, - "high": 8.41, - "low": 8.07, - "volume": 1048355.0 + "open": 550.5, + "close": 546.5, + "high": 557.0, + "low": 541.5, + "volume": 19663840.0 }, { "date": "2026-03-13", - "open": 8.13, - "close": 8.34, - "high": 8.66, - "low": 8.02, - "volume": 1497228.0 + "open": 546.5, + "close": 547.5, + "high": 558.5, + "low": 543.0, + "volume": 17183958.0 }, { "date": "2026-03-16", - "open": 8.27, - "close": 8.37, - "high": 8.45, - "low": 8.16, - "volume": 1167193.0 + "open": 551.0, + "close": 558.5, + "high": 565.5, + "low": 543.5, + "volume": 24217363.0 }, { "date": "2026-03-17", - "open": 8.44, - "close": 8.01, - "high": 8.62, - "low": 8.0, - "volume": 1296905.0 + "open": 563.0, + "close": 550.0, + "high": 566.0, + "low": 549.0, + "volume": 22872974.0 }, { "date": "2026-03-18", - "open": 8.16, - "close": 8.1, - "high": 8.34, - "low": 7.83, - "volume": 976667.0 + "open": 546.5, + "close": 550.5, + "high": 552.0, + "low": 542.5, + "volume": 21350876.0 }, { "date": "2026-03-19", - "open": 8.02, - "close": 7.67, - "high": 8.06, - "low": 7.63, - "volume": 900241.0 + "open": 528.0, + "close": 513.0, + "high": 529.5, + "low": 512.0, + "volume": 59432770.0 }, { "date": "2026-03-20", - "open": 7.82, - "close": 7.78, - "high": 8.27, - "low": 7.69, - "volume": 1251478.0 + "open": 505.0, + "close": 508.0, + "high": 519.0, + "low": 505.0, + "volume": 24924662.0 }, { "date": "2026-03-23", - "open": 7.7, - "close": 7.38, - "high": 8.04, - "low": 7.18, - "volume": 1270197.0 + "open": 497.8, + "close": 498.4, + "high": 506.0, + "low": 495.2, + "volume": 35123702.0 }, { "date": "2026-03-24", - "open": 7.55, - "close": 7.83, - "high": 7.92, - "low": 7.06, - "volume": 1290315.0 + "open": 508.0, + "close": 514.0, + "high": 520.0, + "low": 500.0, + "volume": 29358876.0 }, { "date": "2026-03-25", - "open": 7.81, - "close": 7.86, - "high": 7.97, - "low": 7.71, - "volume": 822080.0 + "open": 519.0, + "close": 505.5, + "high": 521.5, + "low": 502.0, + "volume": 37353909.0 }, { "date": "2026-03-26", - "open": 7.8, - "close": 7.87, - "high": 8.3, - "low": 7.72, - "volume": 1364594.0 + "open": 501.0, + "close": 495.6, + "high": 507.5, + "low": 495.0, + "volume": 22623215.0 }, { "date": "2026-03-27", - "open": 7.7, - "close": 8.66, - "high": 8.66, - "low": 7.65, - "volume": 1761690.0 + "open": 491.2, + "close": 493.4, + "high": 498.2, + "low": 487.6, + "volume": 20345920.0 }, { "date": "2026-03-30", - "open": 9.01, - "close": 9.1, - "high": 9.38, - "low": 8.77, - "volume": 3302321.0 + "open": 485.0, + "close": 481.6, + "high": 485.8, + "low": 476.0, + "volume": 28410968.0 }, { "date": "2026-03-31", - "open": 9.08, - "close": 9.22, - "high": 9.49, - "low": 8.75, - "volume": 3277514.0 + "open": 484.4, + "close": 484.0, + "high": 492.0, + "low": 480.0, + "volume": 25801397.0 }, { "date": "2026-04-01", - "open": 9.25, - "close": 9.08, - "high": 9.83, - "low": 9.01, - "volume": 3367721.0 + "open": 504.0, + "close": 496.6, + "high": 504.0, + "low": 493.0, + "volume": 21275055.0 }, { "date": "2026-04-02", - "open": 8.98, - "close": 9.34, - "high": 9.37, - "low": 8.5, - "volume": 2754991.0 - }, - { - "date": "2026-04-03", - "open": 9.2, - "close": 8.75, - "high": 9.37, - "low": 8.71, - "volume": 1926397.0 - }, - { - "date": "2026-04-07", - "open": 8.78, - "close": 9.63, - "high": 9.63, - "low": 8.78, - "volume": 3553238.0 + "open": 496.0, + "close": 489.2, + "high": 496.0, + "low": 485.0, + "volume": 17030828.0 }, { "date": "2026-04-08", - "open": 9.79, - "close": 9.82, - "high": 10.04, - "low": 9.5, - "volume": 3456586.0 + "open": 504.5, + "close": 508.0, + "high": 510.0, + "low": 501.0, + "volume": 32856156.0 }, { "date": "2026-04-09", - "open": 9.77, - "close": 10.16, - "high": 10.24, - "low": 9.51, - "volume": 3045792.0 + "open": 506.5, + "close": 508.5, + "high": 514.5, + "low": 503.0, + "volume": 20722763.0 }, { "date": "2026-04-10", - "open": 10.0, - "close": 9.88, - "high": 10.65, - "low": 9.86, - "volume": 3090651.0 + "open": 508.0, + "close": 504.5, + "high": 514.0, + "low": 501.0, + "volume": 20671874.0 }, { "date": "2026-04-13", - "open": 9.55, - "close": 10.19, - "high": 10.35, - "low": 9.55, - "volume": 2568336.0 + "open": 498.4, + "close": 490.0, + "high": 503.0, + "low": 487.8, + "volume": 21140848.0 }, { "date": "2026-04-14", - "open": 10.2, - "close": 10.37, - "high": 10.55, - "low": 10.02, - "volume": 2252719.0 + "open": 497.4, + "close": 493.2, + "high": 497.4, + "low": 486.2, + "volume": 17833779.0 }, { "date": "2026-04-15", - "open": 10.37, - "close": 10.25, - "high": 10.88, - "low": 10.2, - "volume": 2150756.0 + "open": 500.0, + "close": 499.0, + "high": 510.0, + "low": 497.4, + "volume": 20288791.0 }, { "date": "2026-04-16", - "open": 10.32, - "close": 10.05, - "high": 10.39, - "low": 9.93, - "volume": 1982175.0 + "open": 506.5, + "close": 517.0, + "high": 517.0, + "low": 504.0, + "volume": 22559081.0 }, { "date": "2026-04-17", - "open": 9.9, - "close": 9.99, - "high": 10.36, - "low": 9.71, - "volume": 1875227.0 + "open": 512.0, + "close": 510.5, + "high": 517.0, + "low": 506.0, + "volume": 13747249.0 }, { "date": "2026-04-20", - "open": 9.91, - "close": 10.0, - "high": 10.29, - "low": 9.9, - "volume": 1737320.0 + "open": 509.5, + "close": 522.5, + "high": 526.5, + "low": 504.5, + "volume": 23428202.0 }, { "date": "2026-04-21", - "open": 9.93, - "close": 9.99, - "high": 10.18, - "low": 9.48, - "volume": 1705540.0 + "open": 523.0, + "close": 519.0, + "high": 525.5, + "low": 515.5, + "volume": 13113816.0 }, { "date": "2026-04-22", - "open": 10.0, - "close": 10.3, - "high": 10.47, - "low": 10.0, - "volume": 2042777.0 + "open": 513.5, + "close": 504.0, + "high": 514.5, + "low": 502.0, + "volume": 23170931.0 }, { "date": "2026-04-23", - "open": 10.55, - "close": 9.27, - "high": 10.6, - "low": 9.27, - "volume": 2458188.0 + "open": 500.0, + "close": 495.2, + "high": 502.0, + "low": 495.2, + "volume": 23497267.0 }, { "date": "2026-04-24", - "open": 8.94, - "close": 9.76, - "high": 9.95, - "low": 8.63, - "volume": 2658344.0 + "open": 487.0, + "close": 493.4, + "high": 495.0, + "low": 487.0, + "volume": 18566187.0 }, { "date": "2026-04-27", - "open": 9.6, - "close": 10.48, - "high": 10.5, - "low": 9.5, - "volume": 2187787.0 + "open": 490.0, + "close": 478.6, + "high": 491.0, + "low": 478.0, + "volume": 45048027.0 }, { "date": "2026-04-28", - "open": 10.4, - "close": 10.56, - "high": 10.96, - "low": 10.12, - "volume": 2366089.0 + "open": 476.0, + "close": 473.8, + "high": 481.6, + "low": 472.0, + "volume": 25793090.0 }, { "date": "2026-04-29", - "open": 10.4, - "close": 10.99, - "high": 11.11, - "low": 10.4, - "volume": 2170246.0 + "open": 474.6, + "close": 479.2, + "high": 480.6, + "low": 474.6, + "volume": 19321018.0 }, { "date": "2026-04-30", - "open": 10.9, - "close": 10.75, - "high": 11.34, - "low": 10.71, - "volume": 1707974.0 + "open": 474.0, + "close": 467.8, + "high": 474.8, + "low": 463.2, + "volume": 38406905.0 + }, + { + "date": "2026-05-04", + "open": 469.8, + "close": 473.0, + "high": 478.8, + "low": 469.8, + "volume": 23758824.0 + }, + { + "date": "2026-05-05", + "open": 469.0, + "close": 472.2, + "high": 472.4, + "low": 465.6, + "volume": 13004679.0 }, { "date": "2026-05-06", - "open": 10.94, - "close": 11.45, - "high": 11.49, - "low": 10.63, - "volume": 2048556.0 + "open": 470.6, + "close": 463.0, + "high": 473.4, + "low": 460.2, + "volume": 44367227.0 }, { "date": "2026-05-07", - "open": 11.41, - "close": 11.29, - "high": 11.99, - "low": 11.25, - "volume": 1911313.0 + "open": 472.2, + "close": 477.4, + "high": 481.0, + "low": 472.2, + "volume": 40989511.0 }, { "date": "2026-05-08", - "open": 11.11, - "close": 11.07, - "high": 11.54, - "low": 11.01, - "volume": 1667420.0 + "open": 475.0, + "close": 471.4, + "high": 475.6, + "low": 468.4, + "volume": 25207039.0 }, { "date": "2026-05-11", - "open": 11.07, - "close": 10.95, - "high": 11.45, - "low": 10.85, - "volume": 1548963.0 + "open": 465.0, + "close": 464.4, + "high": 471.2, + "low": 463.6, + "volume": 27814648.0 }, { "date": "2026-05-12", - "open": 10.96, - "close": 10.84, - "high": 11.14, - "low": 10.61, - "volume": 1303332.0 + "open": 462.0, + "close": 457.2, + "high": 469.0, + "low": 457.2, + "volume": 32469707.0 }, { "date": "2026-05-13", - "open": 10.8, - "close": 11.07, - "high": 11.37, - "low": 10.62, - "volume": 1593820.0 + "open": 456.0, + "close": 462.6, + "high": 465.8, + "low": 454.0, + "volume": 26616535.0 }, { "date": "2026-05-14", - "open": 11.01, - "close": 10.43, - "high": 11.08, - "low": 10.32, - "volume": 1424909.0 + "open": 474.2, + "close": 460.2, + "high": 479.6, + "low": 458.6, + "volume": 39339032.0 }, { "date": "2026-05-15", - "open": 10.34, - "close": 10.11, - "high": 10.84, - "low": 10.03, - "volume": 1329355.0 + "open": 459.0, + "close": 456.4, + "high": 462.6, + "low": 454.2, + "volume": 26449868.0 }, { "date": "2026-05-18", - "open": 10.01, - "close": 10.0, - "high": 10.12, - "low": 9.8, - "volume": 1029202.0 + "open": 455.0, + "close": 449.2, + "high": 457.8, + "low": 445.8, + "volume": 29497076.0 }, { "date": "2026-05-19", - "open": 9.88, - "close": 9.72, - "high": 10.01, - "low": 9.54, - "volume": 923870.0 + "open": 449.2, + "close": 460.0, + "high": 468.8, + "low": 448.6, + "volume": 33736701.0 }, { "date": "2026-05-20", - "open": 9.66, - "close": 9.91, - "high": 10.06, - "low": 9.32, - "volume": 1073300.0 + "open": 460.0, + "close": 455.2, + "high": 463.4, + "low": 453.6, + "volume": 18927606.0 }, { "date": "2026-05-21", - "open": 9.99, - "close": 9.29, - "high": 10.14, - "low": 9.26, - "volume": 1041523.0 + "open": 460.0, + "close": 439.0, + "high": 460.0, + "low": 438.4, + "volume": 39653795.0 }, { "date": "2026-05-22", - "open": 9.29, - "close": 9.98, - "high": 10.07, - "low": 9.2, - "volume": 1240267.0 - }, - { - "date": "2026-05-25", - "open": 10.17, - "close": 10.08, - "high": 10.65, - "low": 10.03, - "volume": 1049917.0 + "open": 442.2, + "close": 441.4, + "high": 445.0, + "low": 438.8, + "volume": 23998219.0 }, { "date": "2026-05-26", - "open": 10.08, - "close": 10.81, - "high": 11.09, - "low": 9.88, - "volume": 2628398.0 + "open": 438.0, + "close": 439.0, + "high": 441.0, + "low": 432.0, + "volume": 32795639.0 }, { "date": "2026-05-27", - "open": 10.65, - "close": 10.46, - "high": 10.92, - "low": 10.32, - "volume": 1812101.0 + "open": 435.8, + "close": 434.4, + "high": 442.6, + "low": 433.6, + "volume": 24863984.0 }, { "date": "2026-05-28", - "open": 10.48, - "close": 11.51, - "high": 11.51, - "low": 10.48, - "volume": 2324843.0 + "open": 431.0, + "close": 425.0, + "high": 432.8, + "low": 420.4, + "volume": 42196103.0 }, { "date": "2026-05-29", - "open": 11.7, - "close": 12.66, - "high": 12.66, - "low": 11.51, - "volume": 2771038.0 + "open": 428.2, + "close": 427.2, + "high": 438.4, + "low": 423.6, + "volume": 48005475.0 }, { "date": "2026-06-01", - "open": 12.61, - "close": 12.37, - "high": 13.19, - "low": 12.2, - "volume": 3124311.0 + "open": 432.4, + "close": 436.0, + "high": 442.0, + "low": 430.0, + "volume": 35164391.0 }, { "date": "2026-06-02", - "open": 12.18, - "close": 11.84, - "high": 12.32, - "low": 11.33, - "volume": 2119837.0 + "open": 438.0, + "close": 481.6, + "high": 484.8, + "low": 437.4, + "volume": 101874275.0 }, { "date": "2026-06-03", - "open": 11.52, - "close": 12.04, - "high": 12.73, - "low": 11.52, - "volume": 2227040.0 + "open": 484.0, + "close": 466.4, + "high": 484.0, + "low": 461.6, + "volume": 49104320.0 }, { "date": "2026-06-04", - "open": 11.89, - "close": 11.54, - "high": 11.9, - "low": 11.26, - "volume": 1766155.0 + "open": 462.6, + "close": 459.0, + "high": 468.6, + "low": 454.8, + "volume": 29053909.0 }, { "date": "2026-06-05", - "open": 11.42, - "close": 11.29, - "high": 11.95, - "low": 10.87, - "volume": 1840852.0 + "open": 461.6, + "close": 453.2, + "high": 466.2, + "low": 452.2, + "volume": 31649780.0 }, { "date": "2026-06-08", - "open": 10.7, - "close": 10.74, - "high": 11.27, - "low": 10.52, - "volume": 1333557.0 + "open": 447.8, + "close": 446.4, + "high": 458.2, + "low": 443.2, + "volume": 29019096.0 }, { "date": "2026-06-09", - "open": 11.0, - "close": 11.81, - "high": 11.81, - "low": 10.99, - "volume": 1025252.0 + "open": 443.8, + "close": 453.2, + "high": 468.4, + "low": 443.2, + "volume": 37387399.0 }, { "date": "2026-06-10", - "open": 12.38, - "close": 12.2, - "high": 12.58, - "low": 11.8, - "volume": 2238091.0 + "open": 454.8, + "close": 465.6, + "high": 471.0, + "low": 451.6, + "volume": 35788237.0 }, { "date": "2026-06-11", - "open": 12.21, - "close": 12.22, - "high": 12.45, - "low": 11.88, - "volume": 1732584.0 + "open": 469.8, + "close": 457.2, + "high": 475.6, + "low": 455.0, + "volume": 28580619.0 }, { "date": "2026-06-12", - "open": 12.52, - "close": 12.94, - "high": 13.44, - "low": 12.3, - "volume": 2798252.0 + "open": 466.0, + "close": 463.6, + "high": 467.0, + "low": 459.4, + "volume": 22334646.0 }, { "date": "2026-06-15", - "open": 13.6, - "close": 14.23, - "high": 14.23, - "low": 13.59, - "volume": 699018.0 + "open": 475.0, + "close": 459.6, + "high": 476.8, + "low": 457.8, + "volume": 19748938.0 }, { "date": "2026-06-16", - "open": 15.65, - "close": 15.65, - "high": 15.65, - "low": 15.65, - "volume": 108116.0 + "open": 462.6, + "close": 447.4, + "high": 462.6, + "low": 445.4, + "volume": 24323142.0 }, { "date": "2026-06-17", - "open": 17.22, - "close": 17.22, - "high": 17.22, - "low": 17.22, - "volume": 162236.0 + "open": 445.6, + "close": 445.4, + "high": 454.0, + "low": 445.4, + "volume": 16962334.0 }, { "date": "2026-06-18", - "open": 17.5, - "close": 17.5, - "high": 18.42, - "low": 17.0, - "volume": 4407218.0 + "open": 440.0, + "close": 440.2, + "high": 446.2, + "low": 435.6, + "volume": 30119117.0 + }, + { + "date": "2026-06-22", + "open": 439.0, + "close": 433.0, + "high": 439.0, + "low": 428.4, + "volume": 31563111.0 + }, + { + "date": "2026-06-23", + "open": 430.0, + "close": 414.8, + "high": 432.4, + "low": 413.6, + "volume": 43435789.0 + }, + { + "date": "2026-06-24", + "open": 414.0, + "close": 428.8, + "high": 439.8, + "low": 412.6, + "volume": 39958288.0 + }, + { + "date": "2026-06-25", + "open": 428.6, + "close": 421.4, + "high": 428.6, + "low": 418.0, + "volume": 29472428.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 7.41, - "close": 7.09, - "high": 7.43, - "low": 7.02, - "volume": 1877006.0 - }, - { - "date": "2026-01-09", - "open": 7.14, - "close": 7.48, - "high": 7.6, - "low": 7.09, - "volume": 3998560.0 - }, { "date": "2026-01-16", - "open": 7.45, - "close": 7.3, - "high": 7.66, - "low": 7.2, - "volume": 3610319.0 + "open": 616.0, + "close": 617.5, + "high": 639.0, + "low": 613.5, + "volume": 127231160.0 }, { "date": "2026-01-23", - "open": 7.28, - "close": 7.3, - "high": 7.59, - "low": 6.96, - "volume": 4406709.0 + "open": 613.5, + "close": 595.0, + "high": 614.5, + "low": 595.0, + "volume": 99915362.0 }, { "date": "2026-01-30", - "open": 7.3, - "close": 6.87, - "high": 7.35, - "low": 6.56, - "volume": 3801381.0 + "open": 595.0, + "close": 606.0, + "high": 625.0, + "low": 594.0, + "volume": 111335548.0 }, { "date": "2026-02-06", - "open": 6.95, - "close": 6.72, - "high": 6.95, - "low": 6.5, - "volume": 1678129.0 + "open": 598.0, + "close": 547.5, + "high": 604.5, + "low": 541.0, + "volume": 268139650.0 }, { "date": "2026-02-13", - "open": 6.8, - "close": 6.97, - "high": 7.1, - "low": 6.7, - "volume": 1951397.0 + "open": 550.0, + "close": 532.0, + "high": 566.0, + "low": 525.0, + "volume": 146038166.0 + }, + { + "date": "2026-02-20", + "open": 530.0, + "close": 522.0, + "high": 535.0, + "low": 518.0, + "volume": 28576367.0 }, { "date": "2026-02-27", - "open": 7.14, - "close": 8.39, - "high": 8.5, - "low": 7.06, - "volume": 8476624.0 + "open": 529.0, + "close": 518.0, + "high": 543.0, + "low": 510.5, + "volume": 138887351.0 }, { "date": "2026-03-06", - "open": 8.13, - "close": 7.73, - "high": 8.81, - "low": 7.51, - "volume": 5030510.0 + "open": 511.5, + "close": 519.0, + "high": 525.5, + "low": 498.8, + "volume": 145467479.0 }, { "date": "2026-03-13", - "open": 7.53, - "close": 8.34, - "high": 8.66, - "low": 7.1, - "volume": 5825958.0 + "open": 502.5, + "close": 547.5, + "high": 578.0, + "low": 502.5, + "volume": 173716773.0 }, { "date": "2026-03-20", - "open": 8.27, - "close": 7.78, - "high": 8.62, - "low": 7.63, - "volume": 5592484.0 + "open": 551.0, + "close": 508.0, + "high": 566.0, + "low": 505.0, + "volume": 152798645.0 }, { "date": "2026-03-27", - "open": 7.7, - "close": 8.66, - "high": 8.66, - "low": 7.06, - "volume": 6508876.0 + "open": 497.8, + "close": 493.4, + "high": 521.5, + "low": 487.6, + "volume": 144805622.0 }, { - "date": "2026-04-03", - "open": 9.01, - "close": 8.75, - "high": 9.83, - "low": 8.5, - "volume": 14628944.0 + "date": "2026-04-02", + "open": 485.0, + "close": 489.2, + "high": 504.0, + "low": 476.0, + "volume": 92518248.0 }, { "date": "2026-04-10", - "open": 8.78, - "close": 9.88, - "high": 10.65, - "low": 8.78, - "volume": 13146267.0 + "open": 504.5, + "close": 504.5, + "high": 514.5, + "low": 501.0, + "volume": 74250793.0 }, { "date": "2026-04-17", - "open": 9.55, - "close": 9.99, - "high": 10.88, - "low": 9.55, - "volume": 10829213.0 + "open": 498.4, + "close": 510.5, + "high": 517.0, + "low": 486.2, + "volume": 95569748.0 }, { "date": "2026-04-24", - "open": 9.91, - "close": 9.76, - "high": 10.6, - "low": 8.63, - "volume": 10602169.0 + "open": 509.5, + "close": 493.4, + "high": 526.5, + "low": 487.0, + "volume": 101776403.0 }, { "date": "2026-04-30", - "open": 9.6, - "close": 10.75, - "high": 11.34, - "low": 9.5, - "volume": 8432096.0 + "open": 490.0, + "close": 467.8, + "high": 491.0, + "low": 463.2, + "volume": 128569040.0 }, { "date": "2026-05-08", - "open": 10.94, - "close": 11.07, - "high": 11.99, - "low": 10.63, - "volume": 5627289.0 + "open": 469.8, + "close": 471.4, + "high": 481.0, + "low": 460.2, + "volume": 147327280.0 }, { "date": "2026-05-15", - "open": 11.07, - "close": 10.11, - "high": 11.45, - "low": 10.03, - "volume": 7200379.0 + "open": 465.0, + "close": 456.4, + "high": 479.6, + "low": 454.0, + "volume": 152689790.0 }, { "date": "2026-05-22", - "open": 10.01, - "close": 9.98, - "high": 10.14, - "low": 9.2, - "volume": 5308162.0 + "open": 455.0, + "close": 441.4, + "high": 468.8, + "low": 438.4, + "volume": 145813397.0 }, { "date": "2026-05-29", - "open": 10.17, - "close": 12.66, - "high": 12.66, - "low": 9.88, - "volume": 10586297.0 + "open": 438.0, + "close": 427.2, + "high": 442.6, + "low": 420.4, + "volume": 147861201.0 }, { "date": "2026-06-05", - "open": 12.61, - "close": 11.29, - "high": 13.19, - "low": 10.87, - "volume": 11078195.0 + "open": 432.4, + "close": 453.2, + "high": 484.8, + "low": 430.0, + "volume": 246846675.0 }, { "date": "2026-06-12", - "open": 10.7, - "close": 12.94, - "high": 13.44, - "low": 10.52, - "volume": 9127736.0 + "open": 447.8, + "close": 463.6, + "high": 475.6, + "low": 443.2, + "volume": 153109997.0 }, { "date": "2026-06-18", - "open": 13.6, - "close": 17.18, - "high": 18.42, - "low": 13.59, - "volume": 4370701.0 + "open": 475.0, + "close": 440.2, + "high": 476.8, + "low": 435.6, + "volume": 91153531.0 + }, + { + "date": "2026-06-25", + "open": 439.0, + "close": 422.2, + "high": 439.8, + "low": 412.6, + "volume": 136880586.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 6.91, - "close": 6.26, - "high": 6.91, - "low": 5.52, - "volume": 48198635.0 + "open": 508.0, + "close": 550.0, + "high": 560.0, + "low": 493.0, + "volume": 410630030.0 }, { "date": "2025-08-29", - "open": 6.26, - "close": 7.11, - "high": 8.7, - "low": 5.91, - "volume": 48493730.0 + "open": 551.5, + "close": 596.5, + "high": 621.0, + "low": 533.0, + "volume": 419739503.0 }, { "date": "2025-09-30", - "open": 7.12, - "close": 6.71, - "high": 8.27, - "low": 6.46, - "volume": 34617151.0 + "open": 605.0, + "close": 663.0, + "high": 666.5, + "low": 591.0, + "volume": 410673611.0 }, { "date": "2025-10-31", - "open": 6.73, - "close": 7.08, - "high": 7.43, - "low": 6.14, - "volume": 11691002.0 + "open": 667.5, + "close": 629.0, + "high": 683.0, + "low": 602.5, + "volume": 331344027.0 }, { "date": "2025-11-28", - "open": 6.92, - "close": 7.52, - "high": 8.85, - "low": 6.46, - "volume": 31884344.0 + "open": 630.5, + "close": 611.5, + "high": 662.0, + "low": 606.0, + "volume": 309499401.0 }, { "date": "2025-12-31", - "open": 7.63, - "close": 7.09, - "high": 8.11, - "low": 6.5, - "volume": 20619415.0 + "open": 613.5, + "close": 599.0, + "high": 626.0, + "low": 592.0, + "volume": 294620324.0 }, { "date": "2026-01-30", - "open": 7.14, - "close": 6.87, - "high": 7.66, - "low": 6.56, - "volume": 15816969.0 + "open": 600.5, + "close": 606.0, + "high": 639.0, + "low": 594.0, + "volume": 456732414.0 }, { "date": "2026-02-27", - "open": 6.95, - "close": 8.39, - "high": 8.5, - "low": 6.5, - "volume": 12106150.0 + "open": 598.0, + "close": 518.0, + "high": 604.5, + "low": 510.5, + "volume": 581641534.0 }, { "date": "2026-03-31", - "open": 8.13, - "close": 9.22, - "high": 9.49, - "low": 7.06, - "volume": 29537663.0 + "open": 511.5, + "close": 484.0, + "high": 578.0, + "low": 476.0, + "volume": 671000884.0 }, { "date": "2026-04-30", - "open": 9.25, - "close": 10.75, - "high": 11.34, - "low": 8.5, - "volume": 51058854.0 + "open": 504.0, + "close": 467.8, + "high": 526.5, + "low": 463.2, + "volume": 438471867.0 }, { "date": "2026-05-29", - "open": 10.94, - "close": 12.66, - "high": 12.66, - "low": 9.2, - "volume": 28722127.0 + "open": 469.8, + "close": 427.2, + "high": 481.0, + "low": 420.4, + "volume": 593691668.0 + }, + { + "date": "2026-06-25", + "open": 432.4, + "close": 422.4, + "high": 484.8, + "low": 412.6, + "volume": 627992789.0 + } + ], + "updated_at": 1782375551.4202023 + }, + "000657": { + "daily": [ + { + "date": "2025-12-22", + "open": 27.8, + "close": 29.64, + "high": 30.0, + "low": 27.56, + "volume": 1326231.0 + }, + { + "date": "2025-12-23", + "open": 29.51, + "close": 31.06, + "high": 32.18, + "low": 29.15, + "volume": 1469863.0 + }, + { + "date": "2025-12-24", + "open": 31.01, + "close": 29.41, + "high": 31.12, + "low": 28.81, + "volume": 1391980.0 + }, + { + "date": "2025-12-25", + "open": 28.89, + "close": 28.82, + "high": 29.35, + "low": 28.48, + "volume": 857757.0 + }, + { + "date": "2025-12-26", + "open": 28.93, + "close": 29.5, + "high": 30.15, + "low": 28.87, + "volume": 1101130.0 + }, + { + "date": "2025-12-29", + "open": 29.5, + "close": 28.46, + "high": 29.85, + "low": 28.38, + "volume": 973085.0 + }, + { + "date": "2025-12-30", + "open": 28.05, + "close": 28.04, + "high": 28.77, + "low": 27.82, + "volume": 780753.0 + }, + { + "date": "2025-12-31", + "open": 28.06, + "close": 27.71, + "high": 28.57, + "low": 27.57, + "volume": 659136.0 + }, + { + "date": "2026-01-05", + "open": 28.26, + "close": 28.5, + "high": 28.55, + "low": 27.6, + "volume": 600666.0 + }, + { + "date": "2026-01-06", + "open": 29.0, + "close": 29.72, + "high": 30.16, + "low": 28.61, + "volume": 1086269.0 + }, + { + "date": "2026-01-07", + "open": 30.0, + "close": 32.0, + "high": 32.39, + "low": 29.51, + "volume": 1137796.0 + }, + { + "date": "2026-01-08", + "open": 31.2, + "close": 31.02, + "high": 31.8, + "low": 30.69, + "volume": 802946.0 + }, + { + "date": "2026-01-09", + "open": 31.02, + "close": 32.89, + "high": 33.29, + "low": 31.0, + "volume": 909680.0 + }, + { + "date": "2026-01-12", + "open": 33.01, + "close": 32.47, + "high": 33.46, + "low": 31.9, + "volume": 841169.0 + }, + { + "date": "2026-01-13", + "open": 32.58, + "close": 33.55, + "high": 34.32, + "low": 31.61, + "volume": 890249.0 + }, + { + "date": "2026-01-14", + "open": 33.22, + "close": 34.81, + "high": 35.5, + "low": 33.21, + "volume": 954066.0 + }, + { + "date": "2026-01-15", + "open": 34.61, + "close": 36.73, + "high": 37.17, + "low": 34.4, + "volume": 817111.0 + }, + { + "date": "2026-01-16", + "open": 37.0, + "close": 37.5, + "high": 39.27, + "low": 36.1, + "volume": 941934.0 + }, + { + "date": "2026-01-19", + "open": 37.41, + "close": 40.26, + "high": 40.3, + "low": 37.0, + "volume": 898926.0 + }, + { + "date": "2026-01-20", + "open": 40.3, + "close": 37.89, + "high": 40.51, + "low": 36.3, + "volume": 1284329.0 + }, + { + "date": "2026-01-21", + "open": 38.41, + "close": 41.68, + "high": 41.68, + "low": 38.41, + "volume": 1056767.0 + }, + { + "date": "2026-01-22", + "open": 43.04, + "close": 42.51, + "high": 44.39, + "low": 41.7, + "volume": 1115291.0 + }, + { + "date": "2026-01-23", + "open": 42.78, + "close": 44.97, + "high": 45.3, + "low": 40.8, + "volume": 1170924.0 + }, + { + "date": "2026-01-26", + "open": 45.66, + "close": 49.47, + "high": 49.47, + "low": 44.8, + "volume": 1002788.0 + }, + { + "date": "2026-01-27", + "open": 49.51, + "close": 50.49, + "high": 53.45, + "low": 49.0, + "volume": 1463784.0 + }, + { + "date": "2026-01-28", + "open": 49.99, + "close": 52.28, + "high": 52.86, + "low": 49.02, + "volume": 1364086.0 + }, + { + "date": "2026-01-29", + "open": 52.28, + "close": 49.37, + "high": 53.76, + "low": 47.5, + "volume": 1318027.0 + }, + { + "date": "2026-01-30", + "open": 47.53, + "close": 48.5, + "high": 50.8, + "low": 45.6, + "volume": 1311615.0 + }, + { + "date": "2026-02-02", + "open": 46.63, + "close": 45.6, + "high": 48.96, + "low": 45.59, + "volume": 1162788.0 + }, + { + "date": "2026-02-03", + "open": 47.87, + "close": 47.02, + "high": 48.7, + "low": 45.83, + "volume": 891103.0 + }, + { + "date": "2026-02-04", + "open": 47.88, + "close": 46.88, + "high": 48.44, + "low": 45.77, + "volume": 639299.0 + }, + { + "date": "2026-02-05", + "open": 46.11, + "close": 45.45, + "high": 47.31, + "low": 44.28, + "volume": 657584.0 + }, + { + "date": "2026-02-06", + "open": 44.64, + "close": 47.93, + "high": 48.9, + "low": 44.5, + "volume": 972797.0 + }, + { + "date": "2026-02-09", + "open": 47.97, + "close": 47.29, + "high": 48.91, + "low": 46.88, + "volume": 743564.0 + }, + { + "date": "2026-02-10", + "open": 47.63, + "close": 47.61, + "high": 48.57, + "low": 46.9, + "volume": 584364.0 + }, + { + "date": "2026-02-11", + "open": 48.04, + "close": 52.37, + "high": 52.37, + "low": 47.91, + "volume": 938672.0 + }, + { + "date": "2026-02-12", + "open": 51.32, + "close": 55.33, + "high": 56.8, + "low": 51.3, + "volume": 1117356.0 + }, + { + "date": "2026-02-13", + "open": 53.53, + "close": 52.41, + "high": 55.38, + "low": 52.31, + "volume": 792279.0 + }, + { + "date": "2026-02-24", + "open": 54.66, + "close": 53.48, + "high": 55.26, + "low": 53.08, + "volume": 633779.0 + }, + { + "date": "2026-02-25", + "open": 54.0, + "close": 58.83, + "high": 58.83, + "low": 53.12, + "volume": 1013350.0 + }, + { + "date": "2026-02-26", + "open": 61.18, + "close": 60.2, + "high": 64.71, + "low": 59.84, + "volume": 1383010.0 + }, + { + "date": "2026-02-27", + "open": 60.6, + "close": 66.22, + "high": 66.22, + "low": 60.6, + "volume": 954066.0 + }, + { + "date": "2026-03-02", + "open": 71.0, + "close": 69.02, + "high": 71.0, + "low": 67.22, + "volume": 1300647.0 + }, + { + "date": "2026-03-03", + "open": 68.75, + "close": 64.94, + "high": 71.5, + "low": 64.77, + "volume": 1122076.0 + }, + { + "date": "2026-03-04", + "open": 62.31, + "close": 66.48, + "high": 68.83, + "low": 62.0, + "volume": 957298.0 + }, + { + "date": "2026-03-05", + "open": 67.81, + "close": 64.37, + "high": 67.95, + "low": 63.66, + "volume": 782869.0 + }, + { + "date": "2026-03-06", + "open": 65.0, + "close": 65.66, + "high": 68.6, + "low": 63.7, + "volume": 728781.0 + }, + { + "date": "2026-03-09", + "open": 64.6, + "close": 65.11, + "high": 65.85, + "low": 61.64, + "volume": 658924.0 + }, + { + "date": "2026-03-10", + "open": 66.08, + "close": 66.46, + "high": 66.61, + "low": 62.5, + "volume": 593772.0 + }, + { + "date": "2026-03-11", + "open": 67.69, + "close": 62.85, + "high": 69.2, + "low": 62.4, + "volume": 948286.0 + }, + { + "date": "2026-03-12", + "open": 62.51, + "close": 62.3, + "high": 64.5, + "low": 61.01, + "volume": 687058.0 + }, + { + "date": "2026-03-13", + "open": 59.7, + "close": 56.07, + "high": 59.7, + "low": 56.07, + "volume": 1232874.0 + }, + { + "date": "2026-03-16", + "open": 54.61, + "close": 55.19, + "high": 56.24, + "low": 53.49, + "volume": 910102.0 + }, + { + "date": "2026-03-17", + "open": 54.53, + "close": 53.55, + "high": 55.84, + "low": 53.41, + "volume": 643134.0 + }, + { + "date": "2026-03-18", + "open": 54.28, + "close": 54.44, + "high": 55.2, + "low": 53.49, + "volume": 443201.0 + }, + { + "date": "2026-03-19", + "open": 53.2, + "close": 51.39, + "high": 53.46, + "low": 50.97, + "volume": 739162.0 + }, + { + "date": "2026-03-20", + "open": 52.41, + "close": 50.09, + "high": 52.68, + "low": 49.74, + "volume": 532683.0 + }, + { + "date": "2026-03-23", + "open": 48.5, + "close": 47.76, + "high": 50.0, + "low": 47.2, + "volume": 551973.0 + }, + { + "date": "2026-03-24", + "open": 48.81, + "close": 49.74, + "high": 49.74, + "low": 46.64, + "volume": 727319.0 + }, + { + "date": "2026-03-25", + "open": 51.14, + "close": 49.55, + "high": 51.78, + "low": 48.77, + "volume": 808340.0 + }, + { + "date": "2026-03-26", + "open": 49.81, + "close": 47.11, + "high": 49.98, + "low": 46.7, + "volume": 601809.0 + }, + { + "date": "2026-03-27", + "open": 46.89, + "close": 48.62, + "high": 49.41, + "low": 46.4, + "volume": 683203.0 + }, + { + "date": "2026-03-30", + "open": 49.99, + "close": 48.82, + "high": 50.22, + "low": 47.8, + "volume": 542773.0 + }, + { + "date": "2026-03-31", + "open": 49.79, + "close": 47.71, + "high": 49.92, + "low": 47.2, + "volume": 498101.0 + }, + { + "date": "2026-04-01", + "open": 48.73, + "close": 48.87, + "high": 49.33, + "low": 48.03, + "volume": 478495.0 + }, + { + "date": "2026-04-02", + "open": 48.0, + "close": 46.17, + "high": 48.16, + "low": 45.55, + "volume": 541320.0 + }, + { + "date": "2026-04-03", + "open": 46.86, + "close": 46.27, + "high": 47.24, + "low": 46.0, + "volume": 355314.0 + }, + { + "date": "2026-04-07", + "open": 46.87, + "close": 47.64, + "high": 48.54, + "low": 46.57, + "volume": 454108.0 + }, + { + "date": "2026-04-08", + "open": 49.0, + "close": 49.45, + "high": 49.83, + "low": 48.22, + "volume": 881840.0 + }, + { + "date": "2026-04-09", + "open": 48.42, + "close": 49.15, + "high": 50.1, + "low": 47.93, + "volume": 523657.0 + }, + { + "date": "2026-04-10", + "open": 49.2, + "close": 48.98, + "high": 49.87, + "low": 47.2, + "volume": 898393.0 + }, + { + "date": "2026-04-13", + "open": 48.3, + "close": 48.35, + "high": 49.3, + "low": 46.95, + "volume": 637699.0 + }, + { + "date": "2026-04-14", + "open": 49.18, + "close": 49.94, + "high": 50.54, + "low": 48.36, + "volume": 854611.0 + }, + { + "date": "2026-04-15", + "open": 50.96, + "close": 47.18, + "high": 51.01, + "low": 46.8, + "volume": 1200172.0 + }, + { + "date": "2026-04-16", + "open": 47.61, + "close": 51.9, + "high": 51.9, + "low": 45.6, + "volume": 1247225.0 + }, + { + "date": "2026-04-17", + "open": 53.5, + "close": 56.12, + "high": 57.09, + "low": 53.37, + "volume": 1945777.0 + }, + { + "date": "2026-04-20", + "open": 57.16, + "close": 58.54, + "high": 60.75, + "low": 57.16, + "volume": 1441616.0 + }, + { + "date": "2026-04-21", + "open": 58.0, + "close": 57.81, + "high": 58.69, + "low": 56.88, + "volume": 725388.0 + }, + { + "date": "2026-04-22", + "open": 57.74, + "close": 58.13, + "high": 59.66, + "low": 56.71, + "volume": 953165.0 + }, + { + "date": "2026-04-23", + "open": 57.78, + "close": 56.57, + "high": 58.2, + "low": 55.0, + "volume": 917873.0 + }, + { + "date": "2026-04-24", + "open": 55.31, + "close": 55.18, + "high": 56.92, + "low": 53.3, + "volume": 752655.0 + }, + { + "date": "2026-04-27", + "open": 54.01, + "close": 53.83, + "high": 56.74, + "low": 53.55, + "volume": 871141.0 + }, + { + "date": "2026-04-28", + "open": 53.82, + "close": 52.1, + "high": 54.5, + "low": 51.13, + "volume": 681152.0 + }, + { + "date": "2026-04-29", + "open": 52.07, + "close": 57.31, + "high": 57.31, + "low": 51.8, + "volume": 826627.0 + }, + { + "date": "2026-04-30", + "open": 58.0, + "close": 58.19, + "high": 59.9, + "low": 57.3, + "volume": 1241948.0 + }, + { + "date": "2026-05-06", + "open": 58.47, + "close": 61.99, + "high": 62.83, + "low": 55.68, + "volume": 1433116.0 + }, + { + "date": "2026-05-07", + "open": 62.88, + "close": 63.19, + "high": 64.31, + "low": 61.05, + "volume": 1078478.0 + }, + { + "date": "2026-05-08", + "open": 61.8, + "close": 60.47, + "high": 62.79, + "low": 59.7, + "volume": 1072527.0 + }, + { + "date": "2026-05-11", + "open": 60.0, + "close": 60.64, + "high": 61.76, + "low": 59.12, + "volume": 944088.0 + }, + { + "date": "2026-05-12", + "open": 60.88, + "close": 59.68, + "high": 60.99, + "low": 58.53, + "volume": 634916.0 + }, + { + "date": "2026-05-13", + "open": 59.33, + "close": 62.46, + "high": 63.3, + "low": 59.09, + "volume": 1003488.0 + }, + { + "date": "2026-05-14", + "open": 61.84, + "close": 59.05, + "high": 63.25, + "low": 58.8, + "volume": 759567.0 + }, + { + "date": "2026-05-15", + "open": 58.54, + "close": 56.46, + "high": 59.12, + "low": 56.0, + "volume": 675737.0 + }, + { + "date": "2026-05-18", + "open": 56.21, + "close": 56.96, + "high": 58.64, + "low": 55.88, + "volume": 544500.0 + }, + { + "date": "2026-05-19", + "open": 56.47, + "close": 53.97, + "high": 56.8, + "low": 52.53, + "volume": 706559.0 + }, + { + "date": "2026-05-20", + "open": 54.01, + "close": 55.18, + "high": 55.29, + "low": 52.72, + "volume": 692103.0 + }, + { + "date": "2026-05-21", + "open": 55.13, + "close": 56.71, + "high": 60.5, + "low": 54.9, + "volume": 1030059.0 + }, + { + "date": "2026-05-22", + "open": 57.24, + "close": 62.38, + "high": 62.38, + "low": 57.2, + "volume": 918080.0 + }, + { + "date": "2026-05-25", + "open": 64.8, + "close": 64.21, + "high": 65.3, + "low": 62.2, + "volume": 1148122.0 + }, + { + "date": "2026-05-26", + "open": 63.94, + "close": 67.69, + "high": 68.9, + "low": 63.03, + "volume": 1286962.0 + }, + { + "date": "2026-05-27", + "open": 68.8, + "close": 64.83, + "high": 68.82, + "low": 63.6, + "volume": 1051820.0 + }, + { + "date": "2026-05-28", + "open": 64.68, + "close": 68.97, + "high": 70.38, + "low": 64.21, + "volume": 1096913.0 + }, + { + "date": "2026-05-29", + "open": 68.97, + "close": 68.0, + "high": 70.96, + "low": 66.7, + "volume": 990877.0 + }, + { + "date": "2026-06-01", + "open": 68.02, + "close": 63.18, + "high": 70.8, + "low": 63.01, + "volume": 930470.0 + }, + { + "date": "2026-06-02", + "open": 64.13, + "close": 66.51, + "high": 67.1, + "low": 61.3, + "volume": 834733.0 + }, + { + "date": "2026-06-03", + "open": 65.89, + "close": 71.71, + "high": 73.16, + "low": 65.11, + "volume": 1227031.0 + }, + { + "date": "2026-06-04", + "open": 70.5, + "close": 74.33, + "high": 74.81, + "low": 69.0, + "volume": 1056332.0 + }, + { + "date": "2026-06-05", + "open": 73.03, + "close": 70.1, + "high": 74.31, + "low": 69.54, + "volume": 823078.0 + }, + { + "date": "2026-06-08", + "open": 66.0, + "close": 67.92, + "high": 72.24, + "low": 64.57, + "volume": 935596.0 + }, + { + "date": "2026-06-09", + "open": 69.0, + "close": 70.8, + "high": 71.18, + "low": 67.28, + "volume": 801430.0 + }, + { + "date": "2026-06-10", + "open": 69.18, + "close": 72.9, + "high": 74.6, + "low": 68.2, + "volume": 1021322.0 + }, + { + "date": "2026-06-11", + "open": 72.8, + "close": 77.95, + "high": 79.6, + "low": 72.22, + "volume": 1331268.0 + }, + { + "date": "2026-06-12", + "open": 80.31, + "close": 79.0, + "high": 84.32, + "low": 75.68, + "volume": 1620659.0 + }, + { + "date": "2026-06-15", + "open": 80.8, + "close": 86.9, + "high": 86.9, + "low": 77.99, + "volume": 1210464.0 + }, + { + "date": "2026-06-16", + "open": 89.48, + "close": 92.5, + "high": 94.14, + "low": 89.01, + "volume": 1231093.0 + }, + { + "date": "2026-06-17", + "open": 89.0, + "close": 89.53, + "high": 92.12, + "low": 88.0, + "volume": 1078428.0 }, { "date": "2026-06-18", - "open": 12.61, - "close": 17.18, - "high": 18.42, - "low": 10.52, - "volume": 24576700.0 + "open": 88.75, + "close": 98.48, + "high": 98.48, + "low": 88.75, + "volume": 914634.0 + }, + { + "date": "2026-06-22", + "open": 103.08, + "close": 108.33, + "high": 108.33, + "low": 101.58, + "volume": 831319.0 + }, + { + "date": "2026-06-23", + "open": 113.99, + "close": 102.5, + "high": 113.99, + "low": 101.08, + "volume": 1383866.0 + }, + { + "date": "2026-06-24", + "open": 99.86, + "close": 100.08, + "high": 101.96, + "low": 94.79, + "volume": 1198902.0 + }, + { + "date": "2026-06-25", + "open": 101.0, + "close": 105.68, + "high": 107.58, + "low": 98.0, + "volume": 1029206.0 } ], - "fundamentals": { - "pe": -135.36, - "pb": 5.3, - "eps": 0.11, - "mcap_total": 298.8, - "mcap_flow": 298.8, - "high_52w": 17.22, - "low_52w": 3.8, - "amplitude": 0.0, - "turnover_rate": 0.93 - }, - "updated_at": 1781763430.0223153 + "weekly": [ + { + "date": "2026-01-09", + "open": 28.26, + "close": 32.89, + "high": 33.29, + "low": 27.6, + "volume": 4537357.0 + }, + { + "date": "2026-01-16", + "open": 33.01, + "close": 37.5, + "high": 39.27, + "low": 31.61, + "volume": 4444529.0 + }, + { + "date": "2026-01-23", + "open": 37.41, + "close": 44.97, + "high": 45.3, + "low": 36.3, + "volume": 5526237.0 + }, + { + "date": "2026-01-30", + "open": 45.66, + "close": 48.5, + "high": 53.76, + "low": 44.8, + "volume": 6460300.0 + }, + { + "date": "2026-02-06", + "open": 46.63, + "close": 47.93, + "high": 48.96, + "low": 44.28, + "volume": 4323571.0 + }, + { + "date": "2026-02-13", + "open": 47.97, + "close": 52.41, + "high": 56.8, + "low": 46.88, + "volume": 4176235.0 + }, + { + "date": "2026-02-27", + "open": 54.66, + "close": 66.22, + "high": 66.22, + "low": 53.08, + "volume": 3984205.0 + }, + { + "date": "2026-03-06", + "open": 71.0, + "close": 65.66, + "high": 71.5, + "low": 62.0, + "volume": 4891671.0 + }, + { + "date": "2026-03-13", + "open": 64.6, + "close": 56.07, + "high": 69.2, + "low": 56.07, + "volume": 4120914.0 + }, + { + "date": "2026-03-20", + "open": 54.61, + "close": 50.09, + "high": 56.24, + "low": 49.74, + "volume": 3268282.0 + }, + { + "date": "2026-03-27", + "open": 48.5, + "close": 48.62, + "high": 51.78, + "low": 46.4, + "volume": 3372644.0 + }, + { + "date": "2026-04-03", + "open": 49.99, + "close": 46.27, + "high": 50.22, + "low": 45.55, + "volume": 2416003.0 + }, + { + "date": "2026-04-10", + "open": 46.87, + "close": 48.98, + "high": 50.1, + "low": 46.57, + "volume": 2757998.0 + }, + { + "date": "2026-04-17", + "open": 48.3, + "close": 56.12, + "high": 57.09, + "low": 45.6, + "volume": 5885484.0 + }, + { + "date": "2026-04-24", + "open": 57.16, + "close": 55.18, + "high": 60.75, + "low": 53.3, + "volume": 4790697.0 + }, + { + "date": "2026-04-30", + "open": 54.01, + "close": 58.19, + "high": 59.9, + "low": 51.13, + "volume": 3620868.0 + }, + { + "date": "2026-05-08", + "open": 58.47, + "close": 60.47, + "high": 64.31, + "low": 55.68, + "volume": 3584121.0 + }, + { + "date": "2026-05-15", + "open": 60.0, + "close": 56.46, + "high": 63.3, + "low": 56.0, + "volume": 4017796.0 + }, + { + "date": "2026-05-22", + "open": 56.21, + "close": 62.38, + "high": 62.38, + "low": 52.53, + "volume": 3891301.0 + }, + { + "date": "2026-05-29", + "open": 64.8, + "close": 68.0, + "high": 70.96, + "low": 62.2, + "volume": 5574694.0 + }, + { + "date": "2026-06-05", + "open": 68.02, + "close": 70.1, + "high": 74.81, + "low": 61.3, + "volume": 4871644.0 + }, + { + "date": "2026-06-12", + "open": 66.0, + "close": 79.0, + "high": 84.32, + "low": 64.57, + "volume": 5710275.0 + }, + { + "date": "2026-06-18", + "open": 80.8, + "close": 98.48, + "high": 98.48, + "low": 77.99, + "volume": 4434619.0 + }, + { + "date": "2026-06-25", + "open": 103.08, + "close": 104.74, + "high": 113.99, + "low": 94.79, + "volume": 4321181.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 11.83, + "close": 16.11, + "high": 19.58, + "low": 11.63, + "volume": 22020421.0 + }, + { + "date": "2025-08-29", + "open": 16.06, + "close": 20.68, + "high": 21.28, + "low": 15.58, + "volume": 25325765.0 + }, + { + "date": "2025-09-30", + "open": 21.0, + "close": 18.63, + "high": 22.29, + "low": 16.98, + "volume": 15168975.0 + }, + { + "date": "2025-10-31", + "open": 19.08, + "close": 23.41, + "high": 26.87, + "low": 16.3, + "volume": 15792413.0 + }, + { + "date": "2025-11-28", + "open": 23.0, + "close": 22.2, + "high": 25.4, + "low": 20.94, + "volume": 20646455.0 + }, + { + "date": "2025-12-31", + "open": 22.48, + "close": 27.71, + "high": 32.18, + "low": 21.85, + "volume": 22106549.0 + }, + { + "date": "2026-01-30", + "open": 28.26, + "close": 48.5, + "high": 53.76, + "low": 27.6, + "volume": 20968423.0 + }, + { + "date": "2026-02-27", + "open": 46.63, + "close": 66.22, + "high": 66.22, + "low": 44.28, + "volume": 12484011.0 + }, + { + "date": "2026-03-31", + "open": 71.0, + "close": 47.71, + "high": 71.5, + "low": 46.4, + "volume": 16694385.0 + }, + { + "date": "2026-04-30", + "open": 48.73, + "close": 58.19, + "high": 60.75, + "low": 45.55, + "volume": 18430176.0 + }, + { + "date": "2026-05-29", + "open": 58.47, + "close": 68.0, + "high": 70.96, + "low": 52.53, + "volume": 17067912.0 + }, + { + "date": "2026-06-25", + "open": 68.02, + "close": 104.74, + "high": 113.99, + "low": 61.3, + "volume": 19337719.0 + } + ], + "updated_at": 1782375543.7371013 + }, + "000700": { + "daily": [ + { + "date": "2025-12-22", + "open": 10.643, + "close": 10.673, + "high": 10.823, + "low": 10.333, + "volume": 601436.0 + }, + { + "date": "2025-12-23", + "open": 10.653, + "close": 10.293, + "high": 10.673, + "low": 10.173, + "volume": 379759.0 + }, + { + "date": "2025-12-24", + "open": 10.243, + "close": 10.143, + "high": 10.253, + "low": 10.083, + "volume": 403815.0 + }, + { + "date": "2025-12-25", + "open": 10.143, + "close": 10.923, + "high": 11.163, + "low": 10.083, + "volume": 908415.0 + }, + { + "date": "2025-12-26", + "open": 10.773, + "close": 11.153, + "high": 11.293, + "low": 10.773, + "volume": 655377.0 + }, + { + "date": "2025-12-29", + "open": 11.123, + "close": 12.303, + "high": 12.303, + "low": 11.123, + "volume": 1159280.0 + }, + { + "date": "2025-12-30", + "open": 12.743, + "close": 13.563, + "high": 13.563, + "low": 12.553, + "volume": 1158389.0 + }, + { + "date": "2025-12-31", + "open": 14.013, + "close": 14.053, + "high": 14.753, + "low": 13.353, + "volume": 2083513.0 + }, + { + "date": "2026-01-05", + "open": 13.603, + "close": 14.123, + "high": 14.163, + "low": 13.233, + "volume": 1650570.0 + }, + { + "date": "2026-01-06", + "open": 14.573, + "close": 14.703, + "high": 15.573, + "low": 14.023, + "volume": 1744656.0 + }, + { + "date": "2026-01-07", + "open": 13.923, + "close": 14.703, + "high": 15.333, + "low": 13.773, + "volume": 1367161.0 + }, + { + "date": "2026-01-08", + "open": 14.7, + "close": 14.82, + "high": 15.26, + "low": 14.45, + "volume": 1054575.0 + }, + { + "date": "2026-01-09", + "open": 14.74, + "close": 14.2, + "high": 14.85, + "low": 14.02, + "volume": 1243616.0 + }, + { + "date": "2026-01-12", + "open": 14.02, + "close": 14.0, + "high": 14.37, + "low": 13.77, + "volume": 843433.0 + }, + { + "date": "2026-01-13", + "open": 14.0, + "close": 13.1, + "high": 14.0, + "low": 13.0, + "volume": 902675.0 + }, + { + "date": "2026-01-14", + "open": 13.13, + "close": 13.55, + "high": 13.7, + "low": 13.04, + "volume": 791620.0 + }, + { + "date": "2026-01-15", + "open": 13.54, + "close": 13.5, + "high": 14.44, + "low": 13.39, + "volume": 853712.0 + }, + { + "date": "2026-01-16", + "open": 13.7, + "close": 14.22, + "high": 14.55, + "low": 13.65, + "volume": 961066.0 + }, + { + "date": "2026-01-19", + "open": 14.3, + "close": 14.63, + "high": 15.25, + "low": 13.89, + "volume": 970680.0 + }, + { + "date": "2026-01-20", + "open": 14.53, + "close": 14.01, + "high": 14.69, + "low": 13.85, + "volume": 688792.0 + }, + { + "date": "2026-01-21", + "open": 13.86, + "close": 15.41, + "high": 15.41, + "low": 13.75, + "volume": 803098.0 + }, + { + "date": "2026-01-22", + "open": 15.4, + "close": 14.83, + "high": 15.4, + "low": 14.63, + "volume": 1073030.0 + }, + { + "date": "2026-01-23", + "open": 14.95, + "close": 15.04, + "high": 15.26, + "low": 14.6, + "volume": 857510.0 + }, + { + "date": "2026-01-26", + "open": 15.2, + "close": 13.54, + "high": 15.65, + "low": 13.54, + "volume": 969454.0 + }, + { + "date": "2026-01-27", + "open": 13.27, + "close": 13.55, + "high": 13.75, + "low": 13.1, + "volume": 706560.0 + }, + { + "date": "2026-01-28", + "open": 13.5, + "close": 13.35, + "high": 13.64, + "low": 13.07, + "volume": 424613.0 + }, + { + "date": "2026-01-29", + "open": 13.28, + "close": 12.68, + "high": 13.34, + "low": 12.65, + "volume": 570361.0 + }, + { + "date": "2026-01-30", + "open": 12.67, + "close": 13.4, + "high": 13.5, + "low": 12.45, + "volume": 583709.0 + }, + { + "date": "2026-02-02", + "open": 13.27, + "close": 14.33, + "high": 14.74, + "low": 13.2, + "volume": 1232212.0 + }, + { + "date": "2026-02-03", + "open": 14.58, + "close": 14.8, + "high": 15.05, + "low": 14.23, + "volume": 942154.0 + }, + { + "date": "2026-02-04", + "open": 14.79, + "close": 14.75, + "high": 14.99, + "low": 14.4, + "volume": 595357.0 + }, + { + "date": "2026-02-05", + "open": 14.7, + "close": 14.74, + "high": 15.23, + "low": 14.46, + "volume": 729155.0 + }, + { + "date": "2026-02-06", + "open": 14.79, + "close": 15.38, + "high": 16.2, + "low": 14.53, + "volume": 1190906.0 + }, + { + "date": "2026-02-09", + "open": 15.67, + "close": 15.29, + "high": 15.8, + "low": 14.96, + "volume": 815190.0 + }, + { + "date": "2026-02-10", + "open": 15.35, + "close": 15.85, + "high": 16.12, + "low": 15.16, + "volume": 1053448.0 + }, + { + "date": "2026-02-11", + "open": 15.55, + "close": 14.9, + "high": 15.69, + "low": 14.9, + "volume": 810688.0 + }, + { + "date": "2026-02-12", + "open": 15.0, + "close": 15.46, + "high": 15.88, + "low": 14.96, + "volume": 748395.0 + }, + { + "date": "2026-02-13", + "open": 15.58, + "close": 15.3, + "high": 15.76, + "low": 15.01, + "volume": 523236.0 + }, + { + "date": "2026-02-24", + "open": 15.5, + "close": 14.65, + "high": 15.55, + "low": 14.42, + "volume": 598415.0 + }, + { + "date": "2026-02-25", + "open": 14.72, + "close": 14.81, + "high": 15.17, + "low": 14.26, + "volume": 445331.0 + }, + { + "date": "2026-02-26", + "open": 14.74, + "close": 14.81, + "high": 15.03, + "low": 14.57, + "volume": 421090.0 + }, + { + "date": "2026-02-27", + "open": 14.81, + "close": 13.95, + "high": 14.81, + "low": 13.68, + "volume": 681805.0 + }, + { + "date": "2026-03-02", + "open": 13.58, + "close": 13.3, + "high": 13.77, + "low": 13.19, + "volume": 532988.0 + }, + { + "date": "2026-03-03", + "open": 13.5, + "close": 12.74, + "high": 13.55, + "low": 12.72, + "volume": 488873.0 + }, + { + "date": "2026-03-04", + "open": 12.48, + "close": 12.57, + "high": 12.85, + "low": 12.42, + "volume": 347496.0 + }, + { + "date": "2026-03-05", + "open": 12.93, + "close": 12.9, + "high": 13.2, + "low": 12.79, + "volume": 451319.0 + }, + { + "date": "2026-03-06", + "open": 12.8, + "close": 12.84, + "high": 13.35, + "low": 12.76, + "volume": 440495.0 + }, + { + "date": "2026-03-09", + "open": 12.5, + "close": 12.37, + "high": 12.54, + "low": 12.05, + "volume": 402871.0 + }, + { + "date": "2026-03-10", + "open": 12.53, + "close": 13.14, + "high": 13.22, + "low": 12.45, + "volume": 554838.0 + }, + { + "date": "2026-03-11", + "open": 13.16, + "close": 13.02, + "high": 13.33, + "low": 12.9, + "volume": 375322.0 + }, + { + "date": "2026-03-12", + "open": 12.89, + "close": 12.73, + "high": 13.06, + "low": 12.7, + "volume": 265753.0 + }, + { + "date": "2026-03-13", + "open": 12.6, + "close": 12.41, + "high": 12.65, + "low": 12.33, + "volume": 265563.0 + }, + { + "date": "2026-03-16", + "open": 12.4, + "close": 12.25, + "high": 12.45, + "low": 12.04, + "volume": 233072.0 + }, + { + "date": "2026-03-17", + "open": 12.38, + "close": 11.9, + "high": 12.39, + "low": 11.89, + "volume": 209786.0 + }, + { + "date": "2026-03-18", + "open": 11.9, + "close": 12.12, + "high": 12.13, + "low": 11.88, + "volume": 178861.0 + }, + { + "date": "2026-03-19", + "open": 11.89, + "close": 11.65, + "high": 11.94, + "low": 11.48, + "volume": 258776.0 + }, + { + "date": "2026-03-20", + "open": 11.68, + "close": 12.13, + "high": 12.58, + "low": 11.68, + "volume": 669443.0 + }, + { + "date": "2026-03-23", + "open": 12.09, + "close": 11.01, + "high": 12.3, + "low": 10.92, + "volume": 621271.0 + }, + { + "date": "2026-03-24", + "open": 11.3, + "close": 11.3, + "high": 11.56, + "low": 10.91, + "volume": 423086.0 + }, + { + "date": "2026-03-25", + "open": 11.59, + "close": 11.83, + "high": 12.04, + "low": 11.4, + "volume": 460186.0 + }, + { + "date": "2026-03-26", + "open": 11.93, + "close": 11.91, + "high": 12.42, + "low": 11.86, + "volume": 366756.0 + }, + { + "date": "2026-03-27", + "open": 11.73, + "close": 12.08, + "high": 12.2, + "low": 11.62, + "volume": 255325.0 + }, + { + "date": "2026-03-30", + "open": 11.85, + "close": 11.88, + "high": 11.94, + "low": 11.56, + "volume": 275059.0 + }, + { + "date": "2026-03-31", + "open": 11.91, + "close": 11.68, + "high": 12.17, + "low": 11.67, + "volume": 250353.0 + }, + { + "date": "2026-04-01", + "open": 11.99, + "close": 12.13, + "high": 12.32, + "low": 11.88, + "volume": 342033.0 + }, + { + "date": "2026-04-02", + "open": 12.06, + "close": 11.98, + "high": 12.29, + "low": 11.85, + "volume": 230489.0 + }, + { + "date": "2026-04-03", + "open": 12.0, + "close": 11.52, + "high": 12.02, + "low": 11.49, + "volume": 240921.0 + }, + { + "date": "2026-04-07", + "open": 10.99, + "close": 11.03, + "high": 11.16, + "low": 10.53, + "volume": 372246.0 + }, + { + "date": "2026-04-08", + "open": 11.4, + "close": 11.4, + "high": 11.5, + "low": 11.03, + "volume": 426641.0 + }, + { + "date": "2026-04-09", + "open": 11.29, + "close": 11.28, + "high": 11.37, + "low": 11.07, + "volume": 314380.0 + }, + { + "date": "2026-04-10", + "open": 11.32, + "close": 11.28, + "high": 11.68, + "low": 11.25, + "volume": 281303.0 + }, + { + "date": "2026-04-13", + "open": 11.2, + "close": 11.17, + "high": 11.37, + "low": 11.12, + "volume": 249652.0 + }, + { + "date": "2026-04-14", + "open": 11.3, + "close": 11.64, + "high": 11.8, + "low": 11.25, + "volume": 359560.0 + }, + { + "date": "2026-04-15", + "open": 11.72, + "close": 11.46, + "high": 11.82, + "low": 11.4, + "volume": 290787.0 + }, + { + "date": "2026-04-16", + "open": 11.88, + "close": 11.94, + "high": 12.08, + "low": 11.69, + "volume": 562239.0 + }, + { + "date": "2026-04-17", + "open": 11.85, + "close": 11.73, + "high": 11.93, + "low": 11.54, + "volume": 363787.0 + }, + { + "date": "2026-04-20", + "open": 11.69, + "close": 11.43, + "high": 11.69, + "low": 11.41, + "volume": 332240.0 + }, + { + "date": "2026-04-21", + "open": 11.4, + "close": 11.63, + "high": 11.83, + "low": 11.23, + "volume": 409603.0 + }, + { + "date": "2026-04-22", + "open": 11.52, + "close": 11.77, + "high": 11.84, + "low": 11.5, + "volume": 331496.0 + }, + { + "date": "2026-04-23", + "open": 11.71, + "close": 11.25, + "high": 11.75, + "low": 11.1, + "volume": 470286.0 + }, + { + "date": "2026-04-24", + "open": 11.28, + "close": 10.93, + "high": 11.36, + "low": 10.86, + "volume": 309541.0 + }, + { + "date": "2026-04-27", + "open": 10.85, + "close": 11.58, + "high": 11.59, + "low": 10.8, + "volume": 510597.0 + }, + { + "date": "2026-04-28", + "open": 11.41, + "close": 11.11, + "high": 11.45, + "low": 10.98, + "volume": 373328.0 + }, + { + "date": "2026-04-29", + "open": 11.1, + "close": 11.34, + "high": 11.59, + "low": 11.04, + "volume": 344429.0 + }, + { + "date": "2026-04-30", + "open": 11.52, + "close": 12.04, + "high": 12.27, + "low": 11.51, + "volume": 648389.0 + }, + { + "date": "2026-05-06", + "open": 12.01, + "close": 12.33, + "high": 12.46, + "low": 11.91, + "volume": 462305.0 + }, + { + "date": "2026-05-07", + "open": 12.26, + "close": 13.56, + "high": 13.56, + "low": 12.23, + "volume": 893411.0 + }, + { + "date": "2026-05-08", + "open": 13.82, + "close": 14.5, + "high": 14.85, + "low": 13.62, + "volume": 1348894.0 + }, + { + "date": "2026-05-11", + "open": 14.03, + "close": 14.3, + "high": 14.58, + "low": 13.96, + "volume": 1010363.0 + }, + { + "date": "2026-05-12", + "open": 14.29, + "close": 13.91, + "high": 14.37, + "low": 13.75, + "volume": 638716.0 + }, + { + "date": "2026-05-13", + "open": 13.81, + "close": 13.82, + "high": 13.91, + "low": 13.5, + "volume": 446755.0 + }, + { + "date": "2026-05-14", + "open": 13.82, + "close": 13.05, + "high": 13.86, + "low": 13.03, + "volume": 547573.0 + }, + { + "date": "2026-05-15", + "open": 13.2, + "close": 13.83, + "high": 14.36, + "low": 12.98, + "volume": 1130234.0 + }, + { + "date": "2026-05-18", + "open": 13.7, + "close": 13.97, + "high": 14.2, + "low": 13.68, + "volume": 872469.0 + }, + { + "date": "2026-05-19", + "open": 13.97, + "close": 13.91, + "high": 14.3, + "low": 13.78, + "volume": 631533.0 + }, + { + "date": "2026-05-20", + "open": 13.75, + "close": 14.05, + "high": 14.38, + "low": 13.3, + "volume": 722611.0 + }, + { + "date": "2026-05-21", + "open": 14.0, + "close": 15.09, + "high": 15.46, + "low": 13.86, + "volume": 1879662.0 + }, + { + "date": "2026-05-22", + "open": 15.18, + "close": 15.45, + "high": 15.68, + "low": 14.47, + "volume": 1503576.0 + }, + { + "date": "2026-05-25", + "open": 15.28, + "close": 14.87, + "high": 15.33, + "low": 14.81, + "volume": 891636.0 + }, + { + "date": "2026-05-26", + "open": 15.0, + "close": 15.98, + "high": 16.36, + "low": 14.94, + "volume": 1520207.0 + }, + { + "date": "2026-05-27", + "open": 15.6, + "close": 15.2, + "high": 16.2, + "low": 15.16, + "volume": 1153070.0 + }, + { + "date": "2026-05-28", + "open": 14.85, + "close": 14.6, + "high": 15.09, + "low": 14.3, + "volume": 779970.0 + }, + { + "date": "2026-05-29", + "open": 14.61, + "close": 14.18, + "high": 14.85, + "low": 13.99, + "volume": 616238.0 + }, + { + "date": "2026-06-01", + "open": 14.18, + "close": 13.7, + "high": 14.35, + "low": 13.65, + "volume": 493141.0 + }, + { + "date": "2026-06-02", + "open": 14.06, + "close": 15.07, + "high": 15.07, + "low": 13.99, + "volume": 1181401.0 + }, + { + "date": "2026-06-03", + "open": 15.04, + "close": 16.58, + "high": 16.58, + "low": 15.04, + "volume": 1480884.0 + }, + { + "date": "2026-06-04", + "open": 17.15, + "close": 17.8, + "high": 18.24, + "low": 16.88, + "volume": 1880836.0 + }, + { + "date": "2026-06-05", + "open": 18.27, + "close": 17.29, + "high": 18.66, + "low": 16.9, + "volume": 1498653.0 + }, + { + "date": "2026-06-08", + "open": 15.99, + "close": 16.51, + "high": 17.08, + "low": 15.99, + "volume": 982321.0 + }, + { + "date": "2026-06-09", + "open": 16.52, + "close": 16.17, + "high": 16.71, + "low": 15.8, + "volume": 786366.0 + }, + { + "date": "2026-06-10", + "open": 15.85, + "close": 15.22, + "high": 15.87, + "low": 14.86, + "volume": 768565.0 + }, + { + "date": "2026-06-11", + "open": 14.79, + "close": 14.67, + "high": 15.27, + "low": 14.49, + "volume": 561943.0 + }, + { + "date": "2026-06-12", + "open": 14.8, + "close": 14.4, + "high": 14.95, + "low": 14.19, + "volume": 780418.0 + }, + { + "date": "2026-06-15", + "open": 14.63, + "close": 15.84, + "high": 15.84, + "low": 14.6, + "volume": 426371.0 + }, + { + "date": "2026-06-16", + "open": 16.12, + "close": 16.11, + "high": 16.63, + "low": 15.8, + "volume": 1040781.0 + }, + { + "date": "2026-06-17", + "open": 16.26, + "close": 15.96, + "high": 16.31, + "low": 15.6, + "volume": 702442.0 + }, + { + "date": "2026-06-18", + "open": 15.95, + "close": 15.45, + "high": 16.14, + "low": 15.43, + "volume": 645331.0 + }, + { + "date": "2026-06-22", + "open": 15.44, + "close": 15.18, + "high": 16.0, + "low": 14.7, + "volume": 691829.0 + }, + { + "date": "2026-06-23", + "open": 15.03, + "close": 14.98, + "high": 15.6, + "low": 14.75, + "volume": 729693.0 + }, + { + "date": "2026-06-24", + "open": 15.2, + "close": 14.52, + "high": 15.22, + "low": 14.3, + "volume": 629381.0 + }, + { + "date": "2026-06-25", + "open": 14.4, + "close": 13.89, + "high": 14.97, + "low": 13.81, + "volume": 741880.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 13.603, + "close": 14.2, + "high": 15.573, + "low": 13.233, + "volume": 7060578.0 + }, + { + "date": "2026-01-16", + "open": 14.02, + "close": 14.22, + "high": 14.55, + "low": 13.0, + "volume": 4352506.0 + }, + { + "date": "2026-01-23", + "open": 14.3, + "close": 15.04, + "high": 15.41, + "low": 13.75, + "volume": 4393110.0 + }, + { + "date": "2026-01-30", + "open": 15.2, + "close": 13.4, + "high": 15.65, + "low": 12.45, + "volume": 3254697.0 + }, + { + "date": "2026-02-06", + "open": 13.27, + "close": 15.38, + "high": 16.2, + "low": 13.2, + "volume": 4689784.0 + }, + { + "date": "2026-02-13", + "open": 15.67, + "close": 15.3, + "high": 16.12, + "low": 14.9, + "volume": 3950957.0 + }, + { + "date": "2026-02-27", + "open": 15.5, + "close": 13.95, + "high": 15.55, + "low": 13.68, + "volume": 2146641.0 + }, + { + "date": "2026-03-06", + "open": 13.58, + "close": 12.84, + "high": 13.77, + "low": 12.42, + "volume": 2261171.0 + }, + { + "date": "2026-03-13", + "open": 12.5, + "close": 12.41, + "high": 13.33, + "low": 12.05, + "volume": 1864347.0 + }, + { + "date": "2026-03-20", + "open": 12.4, + "close": 12.13, + "high": 12.58, + "low": 11.48, + "volume": 1549938.0 + }, + { + "date": "2026-03-27", + "open": 12.09, + "close": 12.08, + "high": 12.42, + "low": 10.91, + "volume": 2126624.0 + }, + { + "date": "2026-04-03", + "open": 11.85, + "close": 11.52, + "high": 12.32, + "low": 11.49, + "volume": 1338855.0 + }, + { + "date": "2026-04-10", + "open": 10.99, + "close": 11.28, + "high": 11.68, + "low": 10.53, + "volume": 1394570.0 + }, + { + "date": "2026-04-17", + "open": 11.2, + "close": 11.73, + "high": 12.08, + "low": 11.12, + "volume": 1826025.0 + }, + { + "date": "2026-04-24", + "open": 11.69, + "close": 10.93, + "high": 11.84, + "low": 10.86, + "volume": 1853166.0 + }, + { + "date": "2026-04-30", + "open": 10.85, + "close": 12.04, + "high": 12.27, + "low": 10.8, + "volume": 1876743.0 + }, + { + "date": "2026-05-08", + "open": 12.01, + "close": 14.5, + "high": 14.85, + "low": 11.91, + "volume": 2704610.0 + }, + { + "date": "2026-05-15", + "open": 14.03, + "close": 13.83, + "high": 14.58, + "low": 12.98, + "volume": 3773641.0 + }, + { + "date": "2026-05-22", + "open": 13.7, + "close": 15.45, + "high": 15.68, + "low": 13.3, + "volume": 5609851.0 + }, + { + "date": "2026-05-29", + "open": 15.28, + "close": 14.18, + "high": 16.36, + "low": 13.99, + "volume": 4961121.0 + }, + { + "date": "2026-06-05", + "open": 14.18, + "close": 17.29, + "high": 18.66, + "low": 13.65, + "volume": 6534915.0 + }, + { + "date": "2026-06-12", + "open": 15.99, + "close": 14.4, + "high": 17.08, + "low": 14.19, + "volume": 3879613.0 + }, + { + "date": "2026-06-18", + "open": 14.63, + "close": 15.45, + "high": 16.63, + "low": 14.6, + "volume": 2814925.0 + }, + { + "date": "2026-06-25", + "open": 15.44, + "close": 13.87, + "high": 16.0, + "low": 13.81, + "volume": 2711466.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 7.443, + "close": 7.483, + "high": 7.883, + "low": 7.003, + "volume": 6843885.0 + }, + { + "date": "2025-08-29", + "open": 7.483, + "close": 9.253, + "high": 10.083, + "low": 7.303, + "volume": 16440627.0 + }, + { + "date": "2025-09-30", + "open": 9.103, + "close": 10.583, + "high": 12.813, + "low": 8.393, + "volume": 12884125.0 + }, + { + "date": "2025-10-31", + "open": 10.583, + "close": 9.823, + "high": 10.693, + "low": 8.743, + "volume": 5439020.0 + }, + { + "date": "2025-11-28", + "open": 9.863, + "close": 9.963, + "high": 11.173, + "low": 8.843, + "volume": 11920609.0 + }, + { + "date": "2025-12-31", + "open": 9.913, + "close": 14.053, + "high": 14.753, + "low": 9.313, + "volume": 15659963.0 + }, + { + "date": "2026-01-30", + "open": 13.603, + "close": 13.4, + "high": 15.65, + "low": 12.45, + "volume": 19060891.0 + }, + { + "date": "2026-02-27", + "open": 13.27, + "close": 13.95, + "high": 16.2, + "low": 13.2, + "volume": 10787382.0 + }, + { + "date": "2026-03-31", + "open": 13.58, + "close": 11.68, + "high": 13.77, + "low": 10.91, + "volume": 8327492.0 + }, + { + "date": "2026-04-30", + "open": 11.99, + "close": 12.04, + "high": 12.32, + "low": 10.53, + "volume": 7763947.0 + }, + { + "date": "2026-05-29", + "open": 12.01, + "close": 14.18, + "high": 16.36, + "low": 11.91, + "volume": 17049223.0 + }, + { + "date": "2026-06-25", + "open": 14.18, + "close": 13.87, + "high": 18.66, + "low": 13.65, + "volume": 15940919.0 + } + ], + "updated_at": 1782375545.7692623 + }, + "000711": { + "daily": [ + { + "date": "2025-12-10", + "open": 1.73, + "close": 1.73, + "high": 1.73, + "low": 1.71, + "volume": 246821.0 + }, + { + "date": "2025-12-11", + "open": 1.73, + "close": 1.71, + "high": 1.73, + "low": 1.69, + "volume": 385154.0 + }, + { + "date": "2025-12-12", + "open": 1.71, + "close": 1.71, + "high": 1.72, + "low": 1.7, + "volume": 185037.0 + }, + { + "date": "2025-12-15", + "open": 1.71, + "close": 1.7, + "high": 1.71, + "low": 1.69, + "volume": 220634.0 + }, + { + "date": "2025-12-16", + "open": 1.69, + "close": 1.68, + "high": 1.7, + "low": 1.66, + "volume": 320501.0 + }, + { + "date": "2025-12-17", + "open": 1.67, + "close": 1.68, + "high": 1.7, + "low": 1.67, + "volume": 217204.0 + }, + { + "date": "2025-12-18", + "open": 1.68, + "close": 1.68, + "high": 1.71, + "low": 1.67, + "volume": 232017.0 + }, + { + "date": "2025-12-19", + "open": 1.67, + "close": 1.71, + "high": 1.72, + "low": 1.67, + "volume": 279862.0 + }, + { + "date": "2025-12-22", + "open": 1.72, + "close": 1.74, + "high": 1.75, + "low": 1.71, + "volume": 329117.0 + }, + { + "date": "2025-12-23", + "open": 1.73, + "close": 1.72, + "high": 1.74, + "low": 1.71, + "volume": 179561.0 + }, + { + "date": "2025-12-24", + "open": 1.75, + "close": 1.73, + "high": 1.77, + "low": 1.72, + "volume": 340262.0 + }, + { + "date": "2025-12-25", + "open": 1.72, + "close": 1.76, + "high": 1.77, + "low": 1.71, + "volume": 357036.0 + }, + { + "date": "2025-12-26", + "open": 1.85, + "close": 1.78, + "high": 1.85, + "low": 1.78, + "volume": 2177198.0 + }, + { + "date": "2025-12-29", + "open": 1.75, + "close": 1.74, + "high": 1.76, + "low": 1.73, + "volume": 841734.0 + }, + { + "date": "2025-12-30", + "open": 1.74, + "close": 1.74, + "high": 1.78, + "low": 1.73, + "volume": 636285.0 + }, + { + "date": "2025-12-31", + "open": 1.73, + "close": 1.71, + "high": 1.74, + "low": 1.71, + "volume": 509295.0 + }, + { + "date": "2026-01-05", + "open": 1.72, + "close": 1.74, + "high": 1.75, + "low": 1.71, + "volume": 433464.0 + }, + { + "date": "2026-01-06", + "open": 1.73, + "close": 1.74, + "high": 1.74, + "low": 1.72, + "volume": 323586.0 + }, + { + "date": "2026-01-07", + "open": 1.73, + "close": 1.72, + "high": 1.74, + "low": 1.71, + "volume": 434732.0 + }, + { + "date": "2026-01-08", + "open": 1.71, + "close": 1.71, + "high": 1.72, + "low": 1.7, + "volume": 270432.0 + }, + { + "date": "2026-01-09", + "open": 1.7, + "close": 1.71, + "high": 1.72, + "low": 1.7, + "volume": 297448.0 + }, + { + "date": "2026-01-12", + "open": 1.71, + "close": 1.7, + "high": 1.72, + "low": 1.69, + "volume": 436605.0 + }, + { + "date": "2026-01-13", + "open": 1.7, + "close": 1.71, + "high": 1.72, + "low": 1.7, + "volume": 340667.0 + }, + { + "date": "2026-01-14", + "open": 1.71, + "close": 1.7, + "high": 1.72, + "low": 1.69, + "volume": 379366.0 + }, + { + "date": "2026-01-15", + "open": 1.69, + "close": 1.69, + "high": 1.7, + "low": 1.68, + "volume": 242527.0 + }, + { + "date": "2026-01-16", + "open": 1.7, + "close": 1.69, + "high": 1.7, + "low": 1.68, + "volume": 217913.0 + }, + { + "date": "2026-01-19", + "open": 1.68, + "close": 1.68, + "high": 1.69, + "low": 1.67, + "volume": 218591.0 + }, + { + "date": "2026-01-20", + "open": 1.68, + "close": 1.68, + "high": 1.69, + "low": 1.67, + "volume": 240086.0 + }, + { + "date": "2026-01-21", + "open": 1.67, + "close": 1.67, + "high": 1.68, + "low": 1.66, + "volume": 308402.0 + }, + { + "date": "2026-01-22", + "open": 1.67, + "close": 1.68, + "high": 1.68, + "low": 1.66, + "volume": 190558.0 + }, + { + "date": "2026-01-23", + "open": 1.68, + "close": 1.73, + "high": 1.75, + "low": 1.67, + "volume": 811454.0 + }, + { + "date": "2026-01-26", + "open": 1.8, + "close": 1.82, + "high": 1.82, + "low": 1.75, + "volume": 1820845.0 + }, + { + "date": "2026-01-27", + "open": 1.82, + "close": 1.89, + "high": 1.91, + "low": 1.79, + "volume": 2310073.0 + }, + { + "date": "2026-01-28", + "open": 1.85, + "close": 1.98, + "high": 1.98, + "low": 1.84, + "volume": 1753466.0 + }, + { + "date": "2026-01-29", + "open": 2.05, + "close": 2.08, + "high": 2.08, + "low": 2.02, + "volume": 668867.0 + }, + { + "date": "2026-01-30", + "open": 2.18, + "close": 2.12, + "high": 2.18, + "low": 2.0, + "volume": 3382489.0 + }, + { + "date": "2026-02-02", + "open": 2.14, + "close": 2.23, + "high": 2.23, + "low": 2.14, + "volume": 797874.0 + }, + { + "date": "2026-02-03", + "open": 2.34, + "close": 2.34, + "high": 2.34, + "low": 2.28, + "volume": 1024179.0 + }, + { + "date": "2026-02-04", + "open": 2.46, + "close": 2.46, + "high": 2.46, + "low": 2.4, + "volume": 1740745.0 + }, + { + "date": "2026-02-05", + "open": 2.55, + "close": 2.58, + "high": 2.58, + "low": 2.53, + "volume": 572368.0 + }, + { + "date": "2026-02-06", + "open": 2.71, + "close": 2.71, + "high": 2.71, + "low": 2.71, + "volume": 68225.0 + }, + { + "date": "2026-02-09", + "open": 2.85, + "close": 2.85, + "high": 2.85, + "low": 2.85, + "volume": 36673.0 + }, + { + "date": "2026-02-10", + "open": 2.92, + "close": 2.71, + "high": 2.99, + "low": 2.71, + "volume": 4292087.0 + }, + { + "date": "2026-02-11", + "open": 2.61, + "close": 2.85, + "high": 2.85, + "low": 2.57, + "volume": 3589634.0 + }, + { + "date": "2026-02-12", + "open": 2.86, + "close": 2.99, + "high": 2.99, + "low": 2.83, + "volume": 674435.0 + }, + { + "date": "2026-02-13", + "open": 3.14, + "close": 3.14, + "high": 3.14, + "low": 2.93, + "volume": 2599356.0 + }, + { + "date": "2026-02-24", + "open": 3.3, + "close": 3.3, + "high": 3.3, + "low": 3.3, + "volume": 158867.0 + }, + { + "date": "2026-02-25", + "open": 3.47, + "close": 3.47, + "high": 3.47, + "low": 3.47, + "volume": 53633.0 + }, + { + "date": "2026-02-26", + "open": 3.64, + "close": 3.64, + "high": 3.64, + "low": 3.51, + "volume": 1360137.0 + }, + { + "date": "2026-03-04", + "open": 3.61, + "close": 3.82, + "high": 3.82, + "low": 3.58, + "volume": 721820.0 + }, + { + "date": "2026-03-05", + "open": 4.01, + "close": 4.01, + "high": 4.01, + "low": 4.01, + "volume": 50354.0 + }, + { + "date": "2026-03-06", + "open": 4.21, + "close": 4.16, + "high": 4.21, + "low": 3.99, + "volume": 4707780.0 + }, + { + "date": "2026-03-09", + "open": 4.12, + "close": 4.02, + "high": 4.36, + "low": 3.98, + "volume": 2461856.0 + }, + { + "date": "2026-03-10", + "open": 4.22, + "close": 4.22, + "high": 4.22, + "low": 4.1, + "volume": 581734.0 + }, + { + "date": "2026-03-11", + "open": 4.43, + "close": 4.43, + "high": 4.43, + "low": 4.43, + "volume": 29389.0 + }, + { + "date": "2026-03-12", + "open": 4.65, + "close": 4.65, + "high": 4.65, + "low": 4.65, + "volume": 81605.0 + }, + { + "date": "2026-03-20", + "open": 4.88, + "close": 4.87, + "high": 4.88, + "low": 4.77, + "volume": 2963038.0 + }, + { + "date": "2026-03-23", + "open": 4.63, + "close": 4.63, + "high": 4.95, + "low": 4.63, + "volume": 2127817.0 + }, + { + "date": "2026-03-24", + "open": 4.86, + "close": 4.45, + "high": 4.86, + "low": 4.4, + "volume": 3374463.0 + }, + { + "date": "2026-03-25", + "open": 4.41, + "close": 4.23, + "high": 4.46, + "low": 4.23, + "volume": 1497835.0 + }, + { + "date": "2026-03-26", + "open": 4.02, + "close": 4.02, + "high": 4.02, + "low": 4.02, + "volume": 146347.0 + }, + { + "date": "2026-03-27", + "open": 3.82, + "close": 4.11, + "high": 4.22, + "low": 3.82, + "volume": 3094410.0 + }, + { + "date": "2026-03-30", + "open": 3.91, + "close": 3.9, + "high": 3.99, + "low": 3.9, + "volume": 1550974.0 + }, + { + "date": "2026-03-31", + "open": 3.8, + "close": 3.71, + "high": 3.91, + "low": 3.71, + "volume": 1040661.0 + }, + { + "date": "2026-04-01", + "open": 3.62, + "close": 3.74, + "high": 3.88, + "low": 3.52, + "volume": 2187356.0 + }, + { + "date": "2026-04-02", + "open": 3.61, + "close": 3.93, + "high": 3.93, + "low": 3.59, + "volume": 1550877.0 + }, + { + "date": "2026-04-03", + "open": 3.98, + "close": 4.13, + "high": 4.13, + "low": 3.9, + "volume": 2331658.0 + }, + { + "date": "2026-04-07", + "open": 3.98, + "close": 3.92, + "high": 4.07, + "low": 3.92, + "volume": 1235163.0 + }, + { + "date": "2026-04-08", + "open": 3.8, + "close": 3.73, + "high": 3.91, + "low": 3.72, + "volume": 1838224.0 + }, + { + "date": "2026-04-09", + "open": 3.78, + "close": 3.68, + "high": 3.86, + "low": 3.66, + "volume": 1132533.0 + }, + { + "date": "2026-04-10", + "open": 3.69, + "close": 3.5, + "high": 3.71, + "low": 3.5, + "volume": 1533766.0 + }, + { + "date": "2026-04-13", + "open": 3.38, + "close": 3.42, + "high": 3.55, + "low": 3.33, + "volume": 1487566.0 + }, + { + "date": "2026-04-14", + "open": 3.44, + "close": 3.59, + "high": 3.59, + "low": 3.39, + "volume": 1194324.0 + }, + { + "date": "2026-04-15", + "open": 3.66, + "close": 3.71, + "high": 3.77, + "low": 3.58, + "volume": 1613589.0 + }, + { + "date": "2026-04-16", + "open": 3.65, + "close": 3.9, + "high": 3.9, + "low": 3.63, + "volume": 1319993.0 + }, + { + "date": "2026-04-17", + "open": 4.01, + "close": 4.1, + "high": 4.1, + "low": 3.98, + "volume": 1264163.0 + }, + { + "date": "2026-04-20", + "open": 4.0, + "close": 3.9, + "high": 4.04, + "low": 3.9, + "volume": 837400.0 + }, + { + "date": "2026-04-21", + "open": 3.71, + "close": 4.01, + "high": 4.09, + "low": 3.71, + "volume": 1578380.0 + }, + { + "date": "2026-04-22", + "open": 4.05, + "close": 4.21, + "high": 4.21, + "low": 4.02, + "volume": 987792.0 + }, + { + "date": "2026-04-23", + "open": 4.39, + "close": 4.34, + "high": 4.42, + "low": 4.23, + "volume": 1711259.0 + }, + { + "date": "2026-04-24", + "open": 4.25, + "close": 4.49, + "high": 4.52, + "low": 4.18, + "volume": 1181197.0 + }, + { + "date": "2026-04-27", + "open": 4.58, + "close": 4.37, + "high": 4.58, + "low": 4.27, + "volume": 1502514.0 + }, + { + "date": "2026-04-28", + "open": 4.59, + "close": 4.59, + "high": 4.59, + "low": 4.44, + "volume": 1185960.0 + }, + { + "date": "2026-04-29", + "open": 4.7, + "close": 4.78, + "high": 4.82, + "low": 4.66, + "volume": 1521487.0 + }, + { + "date": "2026-04-30", + "open": 4.66, + "close": 4.92, + "high": 4.96, + "low": 4.63, + "volume": 1155235.0 + }, + { + "date": "2026-05-06", + "open": 5.06, + "close": 5.17, + "high": 5.17, + "low": 5.05, + "volume": 311162.0 + }, + { + "date": "2026-05-07", + "open": 5.43, + "close": 5.43, + "high": 5.43, + "low": 5.43, + "volume": 117335.0 + }, + { + "date": "2026-05-08", + "open": 5.7, + "close": 5.67, + "high": 5.7, + "low": 5.18, + "volume": 1841338.0 + }, + { + "date": "2026-05-11", + "open": 5.74, + "close": 5.95, + "high": 5.95, + "low": 5.55, + "volume": 953863.0 + }, + { + "date": "2026-05-12", + "open": 6.06, + "close": 6.25, + "high": 6.25, + "low": 6.01, + "volume": 569303.0 + }, + { + "date": "2026-05-13", + "open": 6.49, + "close": 6.56, + "high": 6.56, + "low": 6.42, + "volume": 559891.0 + }, + { + "date": "2026-05-14", + "open": 6.84, + "close": 6.23, + "high": 6.89, + "low": 6.23, + "volume": 1810140.0 + }, + { + "date": "2026-05-15", + "open": 5.92, + "close": 5.92, + "high": 5.92, + "low": 5.92, + "volume": 163880.0 + }, + { + "date": "2026-05-18", + "open": 5.62, + "close": 6.22, + "high": 6.22, + "low": 5.62, + "volume": 1467802.0 + }, + { + "date": "2026-05-19", + "open": 6.2, + "close": 6.09, + "high": 6.53, + "low": 5.95, + "volume": 1854507.0 + }, + { + "date": "2026-05-20", + "open": 6.09, + "close": 5.8, + "high": 6.21, + "low": 5.79, + "volume": 1517737.0 + }, + { + "date": "2026-05-21", + "open": 5.8, + "close": 5.51, + "high": 6.0, + "low": 5.51, + "volume": 1327783.0 + }, + { + "date": "2026-05-22", + "open": 5.6, + "close": 5.79, + "high": 5.79, + "low": 5.35, + "volume": 1099955.0 + }, + { + "date": "2026-05-25", + "open": 6.06, + "close": 6.08, + "high": 6.08, + "low": 6.0, + "volume": 278691.0 + }, + { + "date": "2026-05-26", + "open": 6.38, + "close": 6.38, + "high": 6.38, + "low": 5.81, + "volume": 1563180.0 + }, + { + "date": "2026-05-27", + "open": 6.31, + "close": 6.6, + "high": 6.69, + "low": 6.13, + "volume": 1550235.0 + }, + { + "date": "2026-05-28", + "open": 6.61, + "close": 6.5, + "high": 6.77, + "low": 6.36, + "volume": 1142896.0 + }, + { + "date": "2026-05-29", + "open": 6.4, + "close": 6.18, + "high": 6.53, + "low": 6.18, + "volume": 1044674.0 + }, + { + "date": "2026-06-01", + "open": 6.01, + "close": 5.87, + "high": 6.18, + "low": 5.87, + "volume": 1038831.0 + }, + { + "date": "2026-06-02", + "open": 5.96, + "close": 6.16, + "high": 6.16, + "low": 5.76, + "volume": 906906.0 + }, + { + "date": "2026-06-03", + "open": 6.2, + "close": 6.3, + "high": 6.46, + "low": 6.17, + "volume": 1010116.0 + }, + { + "date": "2026-06-04", + "open": 6.2, + "close": 6.04, + "high": 6.28, + "low": 5.99, + "volume": 923067.0 + }, + { + "date": "2026-06-05", + "open": 5.95, + "close": 5.75, + "high": 6.03, + "low": 5.74, + "volume": 880874.0 + }, + { + "date": "2026-06-08", + "open": 5.46, + "close": 5.46, + "high": 5.63, + "low": 5.46, + "volume": 683063.0 + }, + { + "date": "2026-06-09", + "open": 5.55, + "close": 5.73, + "high": 5.73, + "low": 5.43, + "volume": 821140.0 + }, + { + "date": "2026-06-10", + "open": 5.55, + "close": 5.44, + "high": 5.62, + "low": 5.44, + "volume": 833941.0 + }, + { + "date": "2026-06-11", + "open": 5.37, + "close": 5.48, + "high": 5.66, + "low": 5.32, + "volume": 676279.0 + }, + { + "date": "2026-06-12", + "open": 5.56, + "close": 5.5, + "high": 5.66, + "low": 5.39, + "volume": 626021.0 + }, + { + "date": "2026-06-15", + "open": 5.6, + "close": 5.75, + "high": 5.78, + "low": 5.52, + "volume": 806920.0 + }, + { + "date": "2026-06-16", + "open": 5.75, + "close": 5.66, + "high": 5.87, + "low": 5.6, + "volume": 803311.0 + }, + { + "date": "2026-06-17", + "open": 5.51, + "close": 5.42, + "high": 5.53, + "low": 5.38, + "volume": 947503.0 + }, + { + "date": "2026-06-18", + "open": 5.3, + "close": 5.2, + "high": 5.54, + "low": 5.15, + "volume": 836998.0 + }, + { + "date": "2026-06-22", + "open": 5.28, + "close": 5.39, + "high": 5.46, + "low": 5.28, + "volume": 816831.0 + }, + { + "date": "2026-06-23", + "open": 5.34, + "close": 5.12, + "high": 5.38, + "low": 5.12, + "volume": 779357.0 + }, + { + "date": "2026-06-24", + "open": 5.04, + "close": 5.04, + "high": 5.25, + "low": 4.86, + "volume": 1056901.0 + }, + { + "date": "2026-06-25", + "open": 4.97, + "close": 4.79, + "high": 4.97, + "low": 4.79, + "volume": 783331.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 1.72, + "close": 1.71, + "high": 1.75, + "low": 1.7, + "volume": 1759662.0 + }, + { + "date": "2026-01-16", + "open": 1.71, + "close": 1.69, + "high": 1.72, + "low": 1.68, + "volume": 1617078.0 + }, + { + "date": "2026-01-23", + "open": 1.68, + "close": 1.73, + "high": 1.75, + "low": 1.66, + "volume": 1769091.0 + }, + { + "date": "2026-01-30", + "open": 1.8, + "close": 2.12, + "high": 2.18, + "low": 1.75, + "volume": 9935740.0 + }, + { + "date": "2026-02-06", + "open": 2.14, + "close": 2.71, + "high": 2.71, + "low": 2.14, + "volume": 4203391.0 + }, + { + "date": "2026-02-13", + "open": 2.85, + "close": 3.14, + "high": 3.14, + "low": 2.57, + "volume": 11192185.0 + }, + { + "date": "2026-02-26", + "open": 3.3, + "close": 3.64, + "high": 3.64, + "low": 3.3, + "volume": 1572637.0 + }, + { + "date": "2026-03-06", + "open": 3.61, + "close": 4.16, + "high": 4.21, + "low": 3.58, + "volume": 5479954.0 + }, + { + "date": "2026-03-12", + "open": 4.12, + "close": 4.65, + "high": 4.65, + "low": 3.98, + "volume": 3154584.0 + }, + { + "date": "2026-03-20", + "open": 4.88, + "close": 4.87, + "high": 4.88, + "low": 4.77, + "volume": 2963038.0 + }, + { + "date": "2026-03-27", + "open": 4.63, + "close": 4.11, + "high": 4.95, + "low": 3.82, + "volume": 10240872.0 + }, + { + "date": "2026-04-03", + "open": 3.91, + "close": 4.13, + "high": 4.13, + "low": 3.52, + "volume": 8661526.0 + }, + { + "date": "2026-04-10", + "open": 3.98, + "close": 3.5, + "high": 4.07, + "low": 3.5, + "volume": 5739686.0 + }, + { + "date": "2026-04-17", + "open": 3.38, + "close": 4.1, + "high": 4.1, + "low": 3.33, + "volume": 6879635.0 + }, + { + "date": "2026-04-24", + "open": 4.0, + "close": 4.49, + "high": 4.52, + "low": 3.71, + "volume": 6296028.0 + }, + { + "date": "2026-04-30", + "open": 4.58, + "close": 4.92, + "high": 4.96, + "low": 4.27, + "volume": 5365196.0 + }, + { + "date": "2026-05-08", + "open": 5.06, + "close": 5.67, + "high": 5.7, + "low": 5.05, + "volume": 2269835.0 + }, + { + "date": "2026-05-15", + "open": 5.74, + "close": 5.92, + "high": 6.89, + "low": 5.55, + "volume": 4057077.0 + }, + { + "date": "2026-05-22", + "open": 5.62, + "close": 5.79, + "high": 6.53, + "low": 5.35, + "volume": 7267784.0 + }, + { + "date": "2026-05-29", + "open": 6.06, + "close": 6.18, + "high": 6.77, + "low": 5.81, + "volume": 5579676.0 + }, + { + "date": "2026-06-05", + "open": 6.01, + "close": 5.75, + "high": 6.46, + "low": 5.74, + "volume": 4759794.0 + }, + { + "date": "2026-06-12", + "open": 5.46, + "close": 5.5, + "high": 5.73, + "low": 5.32, + "volume": 3640444.0 + }, + { + "date": "2026-06-18", + "open": 5.6, + "close": 5.2, + "high": 5.87, + "low": 5.15, + "volume": 3394732.0 + }, + { + "date": "2026-06-25", + "open": 5.28, + "close": 4.79, + "high": 5.46, + "low": 4.79, + "volume": 3381651.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 1.85, + "close": 1.67, + "high": 1.91, + "low": 1.66, + "volume": 7878975.0 + }, + { + "date": "2025-08-29", + "open": 1.66, + "close": 1.85, + "high": 1.89, + "low": 1.65, + "volume": 6859565.0 + }, + { + "date": "2025-09-30", + "open": 1.84, + "close": 1.76, + "high": 1.93, + "low": 1.72, + "volume": 7604063.0 + }, + { + "date": "2025-10-31", + "open": 1.75, + "close": 1.73, + "high": 1.81, + "low": 1.71, + "volume": 4900650.0 + }, + { + "date": "2025-11-28", + "open": 1.74, + "close": 1.77, + "high": 1.89, + "low": 1.71, + "volume": 9772526.0 + }, + { + "date": "2025-12-31", + "open": 1.76, + "close": 1.71, + "high": 1.85, + "low": 1.66, + "volume": 9265422.0 + }, + { + "date": "2026-01-30", + "open": 1.72, + "close": 2.12, + "high": 2.18, + "low": 1.66, + "volume": 15081571.0 + }, + { + "date": "2026-02-26", + "open": 2.14, + "close": 3.64, + "high": 3.64, + "low": 2.14, + "volume": 16968213.0 + }, + { + "date": "2026-03-31", + "open": 3.61, + "close": 3.71, + "high": 4.95, + "low": 3.58, + "volume": 24430083.0 + }, + { + "date": "2026-04-30", + "open": 3.62, + "close": 4.92, + "high": 4.96, + "low": 3.33, + "volume": 30350436.0 + }, + { + "date": "2026-05-29", + "open": 5.06, + "close": 6.18, + "high": 6.89, + "low": 5.05, + "volume": 19174372.0 + }, + { + "date": "2026-06-25", + "open": 6.01, + "close": 4.79, + "high": 6.46, + "low": 4.79, + "volume": 15176621.0 + } + ], + "updated_at": 1782375547.9878378 + }, + "001309": { + "daily": [ + { + "date": "2025-12-22", + "open": 196.1, + "close": 200.05, + "high": 200.48, + "low": 194.88, + "volume": 132656.0 + }, + { + "date": "2025-12-23", + "open": 199.4, + "close": 202.11, + "high": 208.38, + "low": 199.4, + "volume": 101075.0 + }, + { + "date": "2025-12-24", + "open": 213.67, + "close": 220.6, + "high": 222.36, + "low": 209.85, + "volume": 262851.0 + }, + { + "date": "2025-12-25", + "open": 217.6, + "close": 216.87, + "high": 231.62, + "low": 215.6, + "volume": 209875.0 + }, + { + "date": "2025-12-26", + "open": 212.61, + "close": 238.6, + "high": 238.6, + "low": 212.61, + "volume": 263128.0 + }, + { + "date": "2025-12-29", + "open": 238.8, + "close": 240.36, + "high": 253.4, + "low": 238.6, + "volume": 234265.0 + }, + { + "date": "2025-12-30", + "open": 243.89, + "close": 240.27, + "high": 250.1, + "low": 237.98, + "volume": 148628.0 + }, + { + "date": "2025-12-31", + "open": 237.98, + "close": 231.49, + "high": 240.2, + "low": 227.6, + "volume": 125035.0 + }, + { + "date": "2026-01-05", + "open": 243.69, + "close": 249.5, + "high": 252.6, + "low": 242.6, + "volume": 181996.0 + }, + { + "date": "2026-01-06", + "open": 245.6, + "close": 255.08, + "high": 260.6, + "low": 240.6, + "volume": 170856.0 + }, + { + "date": "2026-01-07", + "open": 279.58, + "close": 249.6, + "high": 280.38, + "low": 244.1, + "volume": 234553.0 + }, + { + "date": "2026-01-08", + "open": 247.85, + "close": 239.41, + "high": 251.1, + "low": 238.44, + "volume": 143625.0 + }, + { + "date": "2026-01-09", + "open": 236.26, + "close": 234.65, + "high": 236.95, + "low": 229.6, + "volume": 109165.0 + }, + { + "date": "2026-01-12", + "open": 238.1, + "close": 239.59, + "high": 241.21, + "low": 233.1, + "volume": 122735.0 + }, + { + "date": "2026-01-13", + "open": 237.2, + "close": 232.6, + "high": 241.98, + "low": 229.1, + "volume": 108422.0 + }, + { + "date": "2026-01-14", + "open": 241.6, + "close": 238.58, + "high": 247.6, + "low": 234.21, + "volume": 143117.0 + }, + { + "date": "2026-01-15", + "open": 234.6, + "close": 253.62, + "high": 259.37, + "low": 231.6, + "volume": 150194.0 + }, + { + "date": "2026-01-16", + "open": 257.6, + "close": 272.63, + "high": 278.6, + "low": 252.6, + "volume": 193335.0 + }, + { + "date": "2026-01-19", + "open": 269.9, + "close": 271.6, + "high": 274.6, + "low": 263.6, + "volume": 125138.0 + }, + { + "date": "2026-01-20", + "open": 265.46, + "close": 279.54, + "high": 284.6, + "low": 265.45, + "volume": 131270.0 + }, + { + "date": "2026-01-21", + "open": 278.03, + "close": 284.76, + "high": 288.58, + "low": 275.4, + "volume": 125690.0 + }, + { + "date": "2026-01-22", + "open": 299.6, + "close": 286.89, + "high": 307.6, + "low": 284.09, + "volume": 223705.0 + }, + { + "date": "2026-01-23", + "open": 278.6, + "close": 278.3, + "high": 289.31, + "low": 274.6, + "volume": 149624.0 + }, + { + "date": "2026-01-26", + "open": 278.31, + "close": 274.4, + "high": 283.6, + "low": 267.84, + "volume": 101993.0 + }, + { + "date": "2026-01-27", + "open": 271.6, + "close": 277.85, + "high": 279.1, + "low": 263.18, + "volume": 130176.0 + }, + { + "date": "2026-01-28", + "open": 280.48, + "close": 277.82, + "high": 282.55, + "low": 271.6, + "volume": 117968.0 + }, + { + "date": "2026-01-29", + "open": 281.6, + "close": 269.84, + "high": 288.48, + "low": 269.61, + "volume": 134556.0 + }, + { + "date": "2026-01-30", + "open": 268.98, + "close": 271.4, + "high": 279.6, + "low": 267.6, + "volume": 114216.0 + }, + { + "date": "2026-02-02", + "open": 262.6, + "close": 248.11, + "high": 265.17, + "low": 246.89, + "volume": 136890.0 + }, + { + "date": "2026-02-03", + "open": 254.63, + "close": 252.19, + "high": 257.22, + "low": 247.6, + "volume": 90879.0 + }, + { + "date": "2026-02-04", + "open": 248.4, + "close": 245.08, + "high": 248.4, + "low": 240.25, + "volume": 77220.0 + }, + { + "date": "2026-02-05", + "open": 237.6, + "close": 237.13, + "high": 242.32, + "low": 234.7, + "volume": 77260.0 + }, + { + "date": "2026-02-06", + "open": 234.6, + "close": 232.54, + "high": 236.1, + "low": 228.6, + "volume": 71713.0 + }, + { + "date": "2026-02-09", + "open": 237.61, + "close": 240.58, + "high": 241.1, + "low": 233.92, + "volume": 69647.0 + }, + { + "date": "2026-02-10", + "open": 237.66, + "close": 237.15, + "high": 239.46, + "low": 234.28, + "volume": 61375.0 + }, + { + "date": "2026-02-11", + "open": 234.49, + "close": 235.57, + "high": 240.28, + "low": 234.25, + "volume": 70052.0 + }, + { + "date": "2026-02-12", + "open": 238.58, + "close": 239.48, + "high": 240.25, + "low": 235.2, + "volume": 88461.0 + }, + { + "date": "2026-02-13", + "open": 235.46, + "close": 248.89, + "high": 253.86, + "low": 234.61, + "volume": 124868.0 + }, + { + "date": "2026-02-24", + "open": 253.6, + "close": 255.59, + "high": 258.46, + "low": 249.6, + "volume": 81434.0 + }, + { + "date": "2026-02-25", + "open": 251.6, + "close": 250.33, + "high": 251.93, + "low": 244.81, + "volume": 77285.0 + }, + { + "date": "2026-02-26", + "open": 250.63, + "close": 256.08, + "high": 256.18, + "low": 245.87, + "volume": 80829.0 + }, + { + "date": "2026-02-27", + "open": 252.05, + "close": 255.55, + "high": 256.1, + "low": 247.8, + "volume": 88511.0 + }, + { + "date": "2026-03-02", + "open": 248.69, + "close": 246.15, + "high": 253.6, + "low": 244.88, + "volume": 96825.0 + }, + { + "date": "2026-03-03", + "open": 244.6, + "close": 228.3, + "high": 246.13, + "low": 226.6, + "volume": 102945.0 + }, + { + "date": "2026-03-04", + "open": 239.6, + "close": 251.17, + "high": 251.17, + "low": 238.28, + "volume": 195654.0 + }, + { + "date": "2026-03-05", + "open": 256.6, + "close": 255.71, + "high": 265.94, + "low": 253.6, + "volume": 200279.0 + }, + { + "date": "2026-03-06", + "open": 255.67, + "close": 270.72, + "high": 277.2, + "low": 255.67, + "volume": 174103.0 + }, + { + "date": "2026-03-09", + "open": 267.42, + "close": 279.6, + "high": 279.6, + "low": 262.9, + "volume": 184769.0 + }, + { + "date": "2026-03-10", + "open": 287.6, + "close": 294.41, + "high": 299.19, + "low": 280.6, + "volume": 176652.0 + }, + { + "date": "2026-03-11", + "open": 293.61, + "close": 298.24, + "high": 309.26, + "low": 292.6, + "volume": 217879.0 + }, + { + "date": "2026-03-12", + "open": 299.52, + "close": 293.1, + "high": 305.52, + "low": 288.86, + "volume": 126989.0 + }, + { + "date": "2026-03-13", + "open": 295.82, + "close": 319.65, + "high": 322.45, + "low": 294.62, + "volume": 220302.0 + }, + { + "date": "2026-03-16", + "open": 317.6, + "close": 351.66, + "high": 351.66, + "low": 309.11, + "volume": 266265.0 + }, + { + "date": "2026-03-17", + "open": 344.6, + "close": 353.6, + "high": 359.56, + "low": 341.6, + "volume": 194094.0 + }, + { + "date": "2026-03-18", + "open": 358.6, + "close": 373.6, + "high": 373.6, + "low": 354.6, + "volume": 192483.0 + }, + { + "date": "2026-03-19", + "open": 356.6, + "close": 344.6, + "high": 361.6, + "low": 341.7, + "volume": 195161.0 + }, + { + "date": "2026-03-20", + "open": 349.1, + "close": 331.12, + "high": 350.6, + "low": 329.93, + "volume": 158800.0 + }, + { + "date": "2026-03-23", + "open": 319.6, + "close": 320.6, + "high": 331.4, + "low": 314.6, + "volume": 144681.0 + }, + { + "date": "2026-03-24", + "open": 317.39, + "close": 349.23, + "high": 351.4, + "low": 305.7, + "volume": 222428.0 + }, + { + "date": "2026-03-25", + "open": 354.54, + "close": 374.77, + "high": 377.6, + "low": 350.03, + "volume": 202217.0 + }, + { + "date": "2026-03-26", + "open": 360.62, + "close": 378.46, + "high": 382.6, + "low": 360.62, + "volume": 164537.0 + }, + { + "date": "2026-03-27", + "open": 359.69, + "close": 381.49, + "high": 382.5, + "low": 356.6, + "volume": 138054.0 + }, + { + "date": "2026-03-30", + "open": 375.48, + "close": 399.9, + "high": 401.19, + "low": 375.48, + "volume": 163010.0 + }, + { + "date": "2026-03-31", + "open": 379.9, + "close": 379.7, + "high": 392.77, + "low": 363.34, + "volume": 210721.0 + }, + { + "date": "2026-04-01", + "open": 417.67, + "close": 371.98, + "high": 417.67, + "low": 364.46, + "volume": 303740.0 + }, + { + "date": "2026-04-02", + "open": 378.88, + "close": 360.15, + "high": 379.6, + "low": 358.2, + "volume": 189726.0 + }, + { + "date": "2026-04-03", + "open": 364.8, + "close": 352.02, + "high": 366.66, + "low": 352.02, + "volume": 114756.0 + }, + { + "date": "2026-04-07", + "open": 355.8, + "close": 378.18, + "high": 382.88, + "low": 352.0, + "volume": 154318.0 + }, + { + "date": "2026-04-08", + "open": 390.04, + "close": 393.3, + "high": 395.5, + "low": 375.01, + "volume": 195237.0 + }, + { + "date": "2026-04-09", + "open": 383.19, + "close": 406.58, + "high": 417.84, + "low": 380.38, + "volume": 178215.0 + }, + { + "date": "2026-04-10", + "open": 428.0, + "close": 447.24, + "high": 447.24, + "low": 423.0, + "volume": 232257.0 + }, + { + "date": "2026-04-13", + "open": 450.15, + "close": 481.49, + "high": 488.5, + "low": 450.15, + "volume": 216110.0 + }, + { + "date": "2026-04-14", + "open": 485.19, + "close": 500.63, + "high": 510.9, + "low": 481.0, + "volume": 203781.0 + }, + { + "date": "2026-04-15", + "open": 501.2, + "close": 501.2, + "high": 520.0, + "low": 496.0, + "volume": 167001.0 + }, + { + "date": "2026-04-16", + "open": 490.0, + "close": 516.8, + "high": 529.98, + "low": 486.0, + "volume": 167202.0 + }, + { + "date": "2026-04-17", + "open": 510.0, + "close": 513.69, + "high": 519.24, + "low": 490.0, + "volume": 154793.0 + }, + { + "date": "2026-04-20", + "open": 518.88, + "close": 515.0, + "high": 538.0, + "low": 512.0, + "volume": 137146.0 + }, + { + "date": "2026-04-21", + "open": 515.0, + "close": 514.6, + "high": 521.6, + "low": 498.9, + "volume": 113103.0 + }, + { + "date": "2026-04-22", + "open": 514.71, + "close": 525.0, + "high": 530.0, + "low": 509.96, + "volume": 141662.0 + }, + { + "date": "2026-04-23", + "open": 539.0, + "close": 494.69, + "high": 544.93, + "low": 487.0, + "volume": 212498.0 + }, + { + "date": "2026-04-24", + "open": 491.0, + "close": 489.88, + "high": 500.82, + "low": 482.6, + "volume": 132576.0 + }, + { + "date": "2026-04-27", + "open": 492.21, + "close": 488.15, + "high": 495.0, + "low": 484.0, + "volume": 114372.0 + }, + { + "date": "2026-04-28", + "open": 496.93, + "close": 496.39, + "high": 510.0, + "low": 486.22, + "volume": 132252.0 + }, + { + "date": "2026-04-29", + "open": 491.22, + "close": 522.93, + "high": 525.0, + "low": 485.5, + "volume": 175813.0 + }, + { + "date": "2026-04-30", + "open": 517.71, + "close": 524.81, + "high": 535.0, + "low": 509.01, + "volume": 193544.0 + }, + { + "date": "2026-05-06", + "open": 570.0, + "close": 577.29, + "high": 577.29, + "low": 560.38, + "volume": 78830.0 + }, + { + "date": "2026-05-07", + "open": 603.0, + "close": 616.51, + "high": 633.0, + "low": 597.0, + "volume": 252913.0 + }, + { + "date": "2026-05-08", + "open": 599.23, + "close": 597.71, + "high": 609.98, + "low": 592.9, + "volume": 150563.0 + }, + { + "date": "2026-05-11", + "open": 631.11, + "close": 639.21, + "high": 644.96, + "low": 616.13, + "volume": 180515.0 + }, + { + "date": "2026-05-12", + "open": 630.56, + "close": 618.0, + "high": 633.5, + "low": 610.0, + "volume": 150166.0 + }, + { + "date": "2026-05-13", + "open": 595.24, + "close": 679.8, + "high": 679.8, + "low": 595.24, + "volume": 168739.0 + }, + { + "date": "2026-05-14", + "open": 699.0, + "close": 721.65, + "high": 739.48, + "low": 689.0, + "volume": 190782.0 + }, + { + "date": "2026-05-15", + "open": 722.01, + "close": 712.06, + "high": 759.99, + "low": 697.62, + "volume": 213475.0 + }, + { + "date": "2026-05-18", + "open": 707.0, + "close": 735.04, + "high": 743.56, + "low": 702.58, + "volume": 167160.0 + }, + { + "date": "2026-05-19", + "open": 712.0, + "close": 699.16, + "high": 716.0, + "low": 672.94, + "volume": 150562.0 + }, + { + "date": "2026-05-20", + "open": 705.0, + "close": 695.96, + "high": 717.45, + "low": 685.0, + "volume": 128465.0 + }, + { + "date": "2026-05-21", + "open": 707.0, + "close": 656.1, + "high": 709.8, + "low": 652.88, + "volume": 142761.0 + }, + { + "date": "2026-05-22", + "open": 671.0, + "close": 674.0, + "high": 680.39, + "low": 651.02, + "volume": 132272.0 + }, + { + "date": "2026-05-25", + "open": 669.99, + "close": 695.0, + "high": 698.5, + "low": 657.01, + "volume": 133567.0 + }, + { + "date": "2026-05-26", + "open": 688.05, + "close": 659.1, + "high": 688.05, + "low": 643.0, + "volume": 136401.0 + }, + { + "date": "2026-05-27", + "open": 680.0, + "close": 665.0, + "high": 703.0, + "low": 660.8, + "volume": 158845.0 + }, + { + "date": "2026-05-28", + "open": 655.02, + "close": 657.35, + "high": 669.5, + "low": 633.89, + "volume": 109700.0 + }, + { + "date": "2026-05-29", + "open": 669.0, + "close": 640.0, + "high": 679.58, + "low": 630.0, + "volume": 125845.0 + }, + { + "date": "2026-06-01", + "open": 641.4, + "close": 597.41, + "high": 646.0, + "low": 597.0, + "volume": 121728.0 + }, + { + "date": "2026-06-02", + "open": 600.0, + "close": 605.9, + "high": 611.66, + "low": 583.0, + "volume": 110274.0 + }, + { + "date": "2026-06-03", + "open": 600.0, + "close": 618.95, + "high": 639.99, + "low": 598.0, + "volume": 125917.0 + }, + { + "date": "2026-06-04", + "open": 612.58, + "close": 680.85, + "high": 680.85, + "low": 612.58, + "volume": 191661.0 + }, + { + "date": "2026-06-05", + "open": 655.55, + "close": 630.5, + "high": 665.38, + "low": 623.82, + "volume": 165281.0 + }, + { + "date": "2026-06-08", + "open": 568.18, + "close": 588.1, + "high": 609.0, + "low": 568.18, + "volume": 112052.0 + }, + { + "date": "2026-06-09", + "open": 605.55, + "close": 625.74, + "high": 629.25, + "low": 598.5, + "volume": 106237.0 + }, + { + "date": "2026-06-10", + "open": 619.75, + "close": 627.95, + "high": 640.63, + "low": 612.63, + "volume": 96313.0 + }, + { + "date": "2026-06-11", + "open": 630.0, + "close": 632.35, + "high": 638.05, + "low": 617.0, + "volume": 86064.0 + }, + { + "date": "2026-06-12", + "open": 662.1, + "close": 617.43, + "high": 664.0, + "low": 617.43, + "volume": 152458.0 + }, + { + "date": "2026-06-15", + "open": 632.0, + "close": 641.86, + "high": 643.68, + "low": 608.14, + "volume": 112303.0 + }, + { + "date": "2026-06-16", + "open": 649.66, + "close": 655.66, + "high": 664.99, + "low": 633.2, + "volume": 120558.0 + }, + { + "date": "2026-06-17", + "open": 642.0, + "close": 709.62, + "high": 720.0, + "low": 633.5, + "volume": 171739.0 + }, + { + "date": "2026-06-18", + "open": 702.0, + "close": 712.0, + "high": 736.0, + "low": 698.08, + "volume": 160789.0 + }, + { + "date": "2026-06-22", + "open": 726.0, + "close": 737.07, + "high": 740.0, + "low": 706.0, + "volume": 151962.0 + }, + { + "date": "2026-06-23", + "open": 730.0, + "close": 755.01, + "high": 796.0, + "low": 706.0, + "volume": 171855.0 + }, + { + "date": "2026-06-24", + "open": 759.0, + "close": 810.0, + "high": 816.88, + "low": 743.51, + "volume": 182022.0 + }, + { + "date": "2026-06-25", + "open": 830.0, + "close": 891.0, + "high": 891.0, + "low": 829.19, + "volume": 202889.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 243.69, + "close": 234.65, + "high": 280.38, + "low": 229.6, + "volume": 840195.0 + }, + { + "date": "2026-01-16", + "open": 238.1, + "close": 272.63, + "high": 278.6, + "low": 229.1, + "volume": 717803.0 + }, + { + "date": "2026-01-23", + "open": 269.9, + "close": 278.3, + "high": 307.6, + "low": 263.6, + "volume": 755427.0 + }, + { + "date": "2026-01-30", + "open": 278.31, + "close": 271.4, + "high": 288.48, + "low": 263.18, + "volume": 598909.0 + }, + { + "date": "2026-02-06", + "open": 262.6, + "close": 232.54, + "high": 265.17, + "low": 228.6, + "volume": 453962.0 + }, + { + "date": "2026-02-13", + "open": 237.61, + "close": 248.89, + "high": 253.86, + "low": 233.92, + "volume": 414403.0 + }, + { + "date": "2026-02-27", + "open": 253.6, + "close": 255.55, + "high": 258.46, + "low": 244.81, + "volume": 328059.0 + }, + { + "date": "2026-03-06", + "open": 248.69, + "close": 270.72, + "high": 277.2, + "low": 226.6, + "volume": 769806.0 + }, + { + "date": "2026-03-13", + "open": 267.42, + "close": 319.65, + "high": 322.45, + "low": 262.9, + "volume": 926591.0 + }, + { + "date": "2026-03-20", + "open": 317.6, + "close": 331.12, + "high": 373.6, + "low": 309.11, + "volume": 1006803.0 + }, + { + "date": "2026-03-27", + "open": 319.6, + "close": 381.49, + "high": 382.6, + "low": 305.7, + "volume": 871917.0 + }, + { + "date": "2026-04-03", + "open": 375.48, + "close": 352.02, + "high": 417.67, + "low": 352.02, + "volume": 981953.0 + }, + { + "date": "2026-04-10", + "open": 355.8, + "close": 447.24, + "high": 447.24, + "low": 352.0, + "volume": 760027.0 + }, + { + "date": "2026-04-17", + "open": 450.15, + "close": 513.69, + "high": 529.98, + "low": 450.15, + "volume": 908887.0 + }, + { + "date": "2026-04-24", + "open": 518.88, + "close": 489.88, + "high": 544.93, + "low": 482.6, + "volume": 736985.0 + }, + { + "date": "2026-04-30", + "open": 492.21, + "close": 524.81, + "high": 535.0, + "low": 484.0, + "volume": 615981.0 + }, + { + "date": "2026-05-08", + "open": 570.0, + "close": 597.71, + "high": 633.0, + "low": 560.38, + "volume": 482306.0 + }, + { + "date": "2026-05-15", + "open": 631.11, + "close": 712.06, + "high": 759.99, + "low": 595.24, + "volume": 903677.0 + }, + { + "date": "2026-05-22", + "open": 707.0, + "close": 674.0, + "high": 743.56, + "low": 651.02, + "volume": 721220.0 + }, + { + "date": "2026-05-29", + "open": 669.99, + "close": 640.0, + "high": 703.0, + "low": 630.0, + "volume": 664358.0 + }, + { + "date": "2026-06-05", + "open": 641.4, + "close": 630.5, + "high": 680.85, + "low": 583.0, + "volume": 714861.0 + }, + { + "date": "2026-06-12", + "open": 568.18, + "close": 617.43, + "high": 664.0, + "low": 568.18, + "volume": 553124.0 + }, + { + "date": "2026-06-18", + "open": 632.0, + "close": 712.0, + "high": 736.0, + "low": 608.14, + "volume": 565389.0 + }, + { + "date": "2026-06-25", + "open": 726.0, + "close": 891.0, + "high": 891.0, + "low": 706.0, + "volume": 702673.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 83.679, + "close": 85.05, + "high": 89.336, + "low": 78.39, + "volume": 1553700.0 + }, + { + "date": "2025-08-29", + "open": 85.05, + "close": 93.92, + "high": 102.57, + "low": 84.0, + "volume": 2214799.0 + }, + { + "date": "2025-09-30", + "open": 101.62, + "close": 204.29, + "high": 204.29, + "low": 84.85, + "volume": 3938535.0 + }, + { + "date": "2025-10-31", + "open": 221.81, + "close": 227.84, + "high": 247.81, + "low": 172.32, + "volume": 3443468.0 + }, + { + "date": "2025-11-28", + "open": 219.6, + "close": 219.5, + "high": 305.6, + "low": 204.6, + "volume": 3303629.0 + }, + { + "date": "2025-12-31", + "open": 220.22, + "close": 231.49, + "high": 253.4, + "low": 190.6, + "volume": 3349828.0 + }, + { + "date": "2026-01-30", + "open": 243.69, + "close": 271.4, + "high": 307.6, + "low": 229.1, + "volume": 2912334.0 + }, + { + "date": "2026-02-27", + "open": 262.6, + "close": 255.55, + "high": 265.17, + "low": 228.6, + "volume": 1196424.0 + }, + { + "date": "2026-03-31", + "open": 248.69, + "close": 379.7, + "high": 401.19, + "low": 226.6, + "volume": 3948848.0 + }, + { + "date": "2026-04-30", + "open": 417.67, + "close": 524.81, + "high": 544.93, + "low": 352.0, + "volume": 3630102.0 + }, + { + "date": "2026-05-29", + "open": 570.0, + "close": 640.0, + "high": 759.99, + "low": 560.38, + "volume": 2771561.0 + }, + { + "date": "2026-06-25", + "open": 641.4, + "close": 891.0, + "high": 891.0, + "low": 568.18, + "volume": 2536041.0 + } + ], + "updated_at": 1782375549.1538677 + }, + "002594": { + "daily": [ + { + "date": "2025-12-22", + "open": 94.7, + "close": 94.37, + "high": 95.36, + "low": 94.25, + "volume": 206235.0 + }, + { + "date": "2025-12-23", + "open": 94.5, + "close": 94.81, + "high": 95.5, + "low": 94.5, + "volume": 236617.0 + }, + { + "date": "2025-12-24", + "open": 94.8, + "close": 94.42, + "high": 94.8, + "low": 94.05, + "volume": 192810.0 + }, + { + "date": "2025-12-25", + "open": 94.43, + "close": 94.84, + "high": 95.23, + "low": 94.12, + "volume": 182202.0 + }, + { + "date": "2025-12-26", + "open": 95.28, + "close": 100.01, + "high": 101.45, + "low": 95.25, + "volume": 1020959.0 + }, + { + "date": "2025-12-29", + "open": 100.5, + "close": 100.21, + "high": 101.3, + "low": 99.6, + "volume": 519167.0 + }, + { + "date": "2025-12-30", + "open": 99.26, + "close": 99.75, + "high": 100.15, + "low": 98.74, + "volume": 318756.0 + }, + { + "date": "2025-12-31", + "open": 99.98, + "close": 97.72, + "high": 100.2, + "low": 97.38, + "volume": 402859.0 + }, + { + "date": "2026-01-05", + "open": 98.4, + "close": 98.11, + "high": 99.48, + "low": 97.9, + "volume": 382625.0 + }, + { + "date": "2026-01-06", + "open": 98.22, + "close": 99.99, + "high": 100.5, + "low": 98.12, + "volume": 521785.0 + }, + { + "date": "2026-01-07", + "open": 99.96, + "close": 97.6, + "high": 99.96, + "low": 97.06, + "volume": 560849.0 + }, + { + "date": "2026-01-08", + "open": 97.2, + "close": 96.88, + "high": 97.2, + "low": 96.33, + "volume": 300655.0 + }, + { + "date": "2026-01-09", + "open": 97.05, + "close": 97.01, + "high": 97.95, + "low": 96.9, + "volume": 350341.0 + }, + { + "date": "2026-01-12", + "open": 97.01, + "close": 97.47, + "high": 98.0, + "low": 96.3, + "volume": 425257.0 + }, + { + "date": "2026-01-13", + "open": 99.0, + "close": 97.19, + "high": 99.6, + "low": 96.88, + "volume": 498723.0 + }, + { + "date": "2026-01-14", + "open": 96.81, + "close": 96.1, + "high": 97.74, + "low": 95.51, + "volume": 514750.0 + }, + { + "date": "2026-01-15", + "open": 96.08, + "close": 95.67, + "high": 96.64, + "low": 95.6, + "volume": 295635.0 + }, + { + "date": "2026-01-16", + "open": 96.7, + "close": 95.86, + "high": 97.44, + "low": 95.6, + "volume": 384588.0 + }, + { + "date": "2026-01-19", + "open": 96.81, + "close": 96.19, + "high": 97.3, + "low": 95.77, + "volume": 334927.0 + }, + { + "date": "2026-01-20", + "open": 96.22, + "close": 94.74, + "high": 96.26, + "low": 94.68, + "volume": 389149.0 + }, + { + "date": "2026-01-21", + "open": 94.01, + "close": 94.1, + "high": 94.94, + "low": 94.0, + "volume": 308334.0 + }, + { + "date": "2026-01-22", + "open": 94.72, + "close": 94.12, + "high": 95.13, + "low": 93.89, + "volume": 291014.0 + }, + { + "date": "2026-01-23", + "open": 94.24, + "close": 93.65, + "high": 94.36, + "low": 93.51, + "volume": 383303.0 + }, + { + "date": "2026-01-26", + "open": 93.65, + "close": 92.63, + "high": 93.66, + "low": 92.5, + "volume": 375460.0 + }, + { + "date": "2026-01-27", + "open": 92.67, + "close": 91.81, + "high": 92.99, + "low": 91.8, + "volume": 362981.0 + }, + { + "date": "2026-01-28", + "open": 91.8, + "close": 93.34, + "high": 93.5, + "low": 90.01, + "volume": 715566.0 + }, + { + "date": "2026-01-29", + "open": 92.66, + "close": 92.31, + "high": 92.92, + "low": 91.61, + "volume": 371825.0 + }, + { + "date": "2026-01-30", + "open": 92.27, + "close": 90.89, + "high": 92.27, + "low": 90.7, + "volume": 329176.0 + }, + { + "date": "2026-02-02", + "open": 88.0, + "close": 87.05, + "high": 89.09, + "low": 86.97, + "volume": 646974.0 + }, + { + "date": "2026-02-03", + "open": 87.2, + "close": 87.37, + "high": 87.4, + "low": 85.88, + "volume": 377827.0 + }, + { + "date": "2026-02-04", + "open": 86.99, + "close": 89.14, + "high": 89.33, + "low": 86.45, + "volume": 376505.0 + }, + { + "date": "2026-02-05", + "open": 88.5, + "close": 90.11, + "high": 91.23, + "low": 88.33, + "volume": 354240.0 + }, + { + "date": "2026-02-06", + "open": 89.39, + "close": 89.82, + "high": 90.66, + "low": 89.0, + "volume": 247088.0 + }, + { + "date": "2026-02-09", + "open": 90.5, + "close": 90.06, + "high": 90.65, + "low": 89.83, + "volume": 208180.0 + }, + { + "date": "2026-02-10", + "open": 90.0, + "close": 90.81, + "high": 91.57, + "low": 89.84, + "volume": 267605.0 + }, + { + "date": "2026-02-11", + "open": 90.88, + "close": 92.28, + "high": 92.95, + "low": 90.88, + "volume": 396950.0 + }, + { + "date": "2026-02-12", + "open": 92.29, + "close": 91.16, + "high": 92.35, + "low": 91.08, + "volume": 230313.0 + }, + { + "date": "2026-02-13", + "open": 90.05, + "close": 90.27, + "high": 91.09, + "low": 89.88, + "volume": 217339.0 + }, + { + "date": "2026-02-24", + "open": 91.98, + "close": 90.87, + "high": 91.99, + "low": 90.61, + "volume": 206445.0 + }, + { + "date": "2026-02-25", + "open": 90.89, + "close": 91.45, + "high": 92.79, + "low": 90.89, + "volume": 324780.0 + }, + { + "date": "2026-02-26", + "open": 91.4, + "close": 89.85, + "high": 91.4, + "low": 89.61, + "volume": 291019.0 + }, + { + "date": "2026-02-27", + "open": 89.4, + "close": 89.32, + "high": 89.94, + "low": 89.1, + "volume": 219341.0 + }, + { + "date": "2026-03-02", + "open": 88.0, + "close": 96.79, + "high": 97.25, + "low": 87.72, + "volume": 1435137.0 + }, + { + "date": "2026-03-03", + "open": 96.39, + "close": 95.21, + "high": 96.99, + "low": 93.99, + "volume": 865741.0 + }, + { + "date": "2026-03-04", + "open": 95.2, + "close": 95.99, + "high": 96.8, + "low": 93.7, + "volume": 700969.0 + }, + { + "date": "2026-03-05", + "open": 96.8, + "close": 94.47, + "high": 96.82, + "low": 93.89, + "volume": 552440.0 + }, + { + "date": "2026-03-06", + "open": 96.0, + "close": 93.62, + "high": 96.0, + "low": 93.25, + "volume": 503540.0 + }, + { + "date": "2026-03-09", + "open": 93.62, + "close": 97.52, + "high": 98.0, + "low": 93.0, + "volume": 1093409.0 + }, + { + "date": "2026-03-10", + "open": 97.18, + "close": 96.6, + "high": 97.49, + "low": 96.08, + "volume": 507462.0 + }, + { + "date": "2026-03-11", + "open": 96.75, + "close": 99.22, + "high": 100.34, + "low": 95.67, + "volume": 903744.0 + }, + { + "date": "2026-03-12", + "open": 99.23, + "close": 99.1, + "high": 100.69, + "low": 98.7, + "volume": 502524.0 + }, + { + "date": "2026-03-13", + "open": 99.0, + "close": 99.67, + "high": 100.79, + "low": 98.3, + "volume": 519765.0 + }, + { + "date": "2026-03-16", + "open": 99.67, + "close": 104.62, + "high": 105.0, + "low": 98.79, + "volume": 1087814.0 + }, + { + "date": "2026-03-17", + "open": 104.63, + "close": 102.87, + "high": 106.66, + "low": 102.71, + "volume": 841389.0 + }, + { + "date": "2026-03-18", + "open": 102.82, + "close": 101.69, + "high": 102.82, + "low": 100.05, + "volume": 617996.0 + }, + { + "date": "2026-03-19", + "open": 100.99, + "close": 102.31, + "high": 103.88, + "low": 100.47, + "volume": 531059.0 + }, + { + "date": "2026-03-20", + "open": 102.0, + "close": 103.03, + "high": 104.45, + "low": 101.56, + "volume": 628783.0 + }, + { + "date": "2026-03-23", + "open": 103.87, + "close": 107.63, + "high": 111.82, + "low": 103.18, + "volume": 1782446.0 + }, + { + "date": "2026-03-24", + "open": 108.4, + "close": 106.64, + "high": 108.4, + "low": 104.93, + "volume": 921446.0 + }, + { + "date": "2026-03-25", + "open": 106.72, + "close": 106.6, + "high": 107.66, + "low": 105.28, + "volume": 662665.0 + }, + { + "date": "2026-03-26", + "open": 106.62, + "close": 103.14, + "high": 107.68, + "low": 102.7, + "volume": 828121.0 + }, + { + "date": "2026-03-27", + "open": 103.99, + "close": 105.3, + "high": 105.89, + "low": 102.75, + "volume": 658455.0 + }, + { + "date": "2026-03-30", + "open": 103.51, + "close": 106.05, + "high": 108.0, + "low": 103.25, + "volume": 727557.0 + }, + { + "date": "2026-03-31", + "open": 107.0, + "close": 105.25, + "high": 108.49, + "low": 105.1, + "volume": 588659.0 + }, + { + "date": "2026-04-01", + "open": 105.9, + "close": 102.65, + "high": 106.5, + "low": 102.37, + "volume": 715198.0 + }, + { + "date": "2026-04-02", + "open": 102.49, + "close": 101.65, + "high": 103.48, + "low": 100.5, + "volume": 604349.0 + }, + { + "date": "2026-04-03", + "open": 101.8, + "close": 99.01, + "high": 102.3, + "low": 99.0, + "volume": 491745.0 + }, + { + "date": "2026-04-07", + "open": 99.5, + "close": 97.98, + "high": 99.77, + "low": 97.45, + "volume": 379697.0 + }, + { + "date": "2026-04-08", + "open": 98.5, + "close": 101.22, + "high": 101.28, + "low": 98.11, + "volume": 562818.0 + }, + { + "date": "2026-04-09", + "open": 100.21, + "close": 99.03, + "high": 100.21, + "low": 98.81, + "volume": 379063.0 + }, + { + "date": "2026-04-10", + "open": 99.39, + "close": 101.67, + "high": 102.2, + "low": 99.03, + "volume": 605731.0 + }, + { + "date": "2026-04-13", + "open": 101.57, + "close": 104.25, + "high": 104.99, + "low": 100.81, + "volume": 663136.0 + }, + { + "date": "2026-04-14", + "open": 103.0, + "close": 103.82, + "high": 104.19, + "low": 102.5, + "volume": 543343.0 + }, + { + "date": "2026-04-15", + "open": 103.82, + "close": 103.03, + "high": 104.77, + "low": 102.5, + "volume": 428719.0 + }, + { + "date": "2026-04-16", + "open": 103.28, + "close": 105.54, + "high": 105.97, + "low": 103.28, + "volume": 643661.0 + }, + { + "date": "2026-04-17", + "open": 104.99, + "close": 103.78, + "high": 105.46, + "low": 103.12, + "volume": 442048.0 + }, + { + "date": "2026-04-20", + "open": 103.78, + "close": 102.91, + "high": 103.95, + "low": 102.62, + "volume": 383677.0 + }, + { + "date": "2026-04-21", + "open": 102.91, + "close": 101.53, + "high": 103.19, + "low": 101.33, + "volume": 432258.0 + }, + { + "date": "2026-04-22", + "open": 101.11, + "close": 101.62, + "high": 102.38, + "low": 100.6, + "volume": 343733.0 + }, + { + "date": "2026-04-23", + "open": 101.57, + "close": 99.98, + "high": 101.59, + "low": 99.01, + "volume": 492164.0 + }, + { + "date": "2026-04-24", + "open": 99.91, + "close": 99.46, + "high": 99.91, + "low": 98.7, + "volume": 337739.0 + }, + { + "date": "2026-04-27", + "open": 100.0, + "close": 102.34, + "high": 104.0, + "low": 99.88, + "volume": 601670.0 + }, + { + "date": "2026-04-28", + "open": 101.85, + "close": 101.48, + "high": 103.3, + "low": 101.34, + "volume": 361550.0 + }, + { + "date": "2026-04-29", + "open": 101.47, + "close": 105.4, + "high": 105.64, + "low": 101.0, + "volume": 1056558.0 + }, + { + "date": "2026-04-30", + "open": 104.54, + "close": 102.98, + "high": 105.45, + "low": 102.37, + "volume": 600979.0 + }, + { + "date": "2026-05-06", + "open": 101.7, + "close": 100.75, + "high": 101.89, + "low": 100.2, + "volume": 670487.0 + }, + { + "date": "2026-05-07", + "open": 101.05, + "close": 100.46, + "high": 101.26, + "low": 100.01, + "volume": 468846.0 + }, + { + "date": "2026-05-08", + "open": 100.47, + "close": 100.02, + "high": 101.0, + "low": 99.8, + "volume": 382158.0 + }, + { + "date": "2026-05-11", + "open": 100.02, + "close": 100.44, + "high": 100.73, + "low": 99.0, + "volume": 482810.0 + }, + { + "date": "2026-05-12", + "open": 99.97, + "close": 99.23, + "high": 100.1, + "low": 99.1, + "volume": 353441.0 + }, + { + "date": "2026-05-13", + "open": 99.23, + "close": 98.6, + "high": 99.25, + "low": 97.81, + "volume": 456194.0 + }, + { + "date": "2026-05-14", + "open": 99.0, + "close": 98.73, + "high": 100.0, + "low": 98.45, + "volume": 339180.0 + }, + { + "date": "2026-05-15", + "open": 98.0, + "close": 96.3, + "high": 98.03, + "low": 96.26, + "volume": 466217.0 + }, + { + "date": "2026-05-18", + "open": 95.34, + "close": 94.51, + "high": 95.94, + "low": 94.3, + "volume": 354613.0 + }, + { + "date": "2026-05-19", + "open": 94.51, + "close": 96.0, + "high": 96.08, + "low": 93.8, + "volume": 296184.0 + }, + { + "date": "2026-05-20", + "open": 95.3, + "close": 93.36, + "high": 95.49, + "low": 93.3, + "volume": 415010.0 + }, + { + "date": "2026-05-21", + "open": 93.41, + "close": 93.51, + "high": 96.2, + "low": 93.41, + "volume": 373950.0 + }, + { + "date": "2026-05-22", + "open": 93.55, + "close": 93.75, + "high": 94.19, + "low": 92.61, + "volume": 268592.0 + }, + { + "date": "2026-05-25", + "open": 95.0, + "close": 95.96, + "high": 97.21, + "low": 95.0, + "volume": 405995.0 + }, + { + "date": "2026-05-26", + "open": 95.8, + "close": 96.55, + "high": 96.92, + "low": 94.51, + "volume": 386524.0 + }, + { + "date": "2026-05-27", + "open": 96.0, + "close": 95.22, + "high": 97.27, + "low": 94.66, + "volume": 362374.0 + }, + { + "date": "2026-05-28", + "open": 95.22, + "close": 95.88, + "high": 95.99, + "low": 94.03, + "volume": 314590.0 + }, + { + "date": "2026-05-29", + "open": 98.9, + "close": 96.18, + "high": 99.5, + "low": 96.13, + "volume": 606294.0 + }, + { + "date": "2026-06-01", + "open": 96.18, + "close": 93.65, + "high": 96.22, + "low": 93.6, + "volume": 445981.0 + }, + { + "date": "2026-06-02", + "open": 96.0, + "close": 96.76, + "high": 96.88, + "low": 94.31, + "volume": 554964.0 + }, + { + "date": "2026-06-03", + "open": 96.0, + "close": 94.82, + "high": 96.0, + "low": 94.5, + "volume": 370434.0 + }, + { + "date": "2026-06-04", + "open": 93.6, + "close": 93.44, + "high": 94.39, + "low": 93.1, + "volume": 318712.0 + }, + { + "date": "2026-06-05", + "open": 93.52, + "close": 93.01, + "high": 94.0, + "low": 92.3, + "volume": 339969.0 + }, + { + "date": "2026-06-08", + "open": 91.0, + "close": 91.19, + "high": 92.02, + "low": 90.3, + "volume": 316844.0 + }, + { + "date": "2026-06-09", + "open": 91.22, + "close": 91.89, + "high": 91.92, + "low": 90.03, + "volume": 281927.0 + }, + { + "date": "2026-06-10", + "open": 91.0, + "close": 90.31, + "high": 91.0, + "low": 90.1, + "volume": 241287.0 + }, + { + "date": "2026-06-11", + "open": 90.1, + "close": 89.8, + "high": 90.8, + "low": 88.88, + "volume": 315087.0 + }, + { + "date": "2026-06-12", + "open": 89.9, + "close": 91.6, + "high": 91.78, + "low": 89.25, + "volume": 385352.0 + }, + { + "date": "2026-06-15", + "open": 91.61, + "close": 90.82, + "high": 91.9, + "low": 90.4, + "volume": 312979.0 + }, + { + "date": "2026-06-16", + "open": 90.35, + "close": 89.64, + "high": 90.5, + "low": 89.5, + "volume": 336019.0 + }, + { + "date": "2026-06-17", + "open": 89.0, + "close": 87.47, + "high": 89.3, + "low": 87.0, + "volume": 495267.0 + }, + { + "date": "2026-06-18", + "open": 87.0, + "close": 88.13, + "high": 89.33, + "low": 86.08, + "volume": 435790.0 + }, + { + "date": "2026-06-22", + "open": 87.0, + "close": 87.59, + "high": 87.9, + "low": 84.6, + "volume": 637242.0 + }, + { + "date": "2026-06-23", + "open": 86.91, + "close": 85.0, + "high": 88.32, + "low": 84.75, + "volume": 466217.0 + }, + { + "date": "2026-06-24", + "open": 84.5, + "close": 83.3, + "high": 84.7, + "low": 82.78, + "volume": 455735.0 + }, + { + "date": "2026-06-25", + "open": 82.8, + "close": 82.2, + "high": 83.81, + "low": 81.34, + "volume": 556432.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 98.4, + "close": 97.01, + "high": 100.5, + "low": 96.33, + "volume": 2116255.0 + }, + { + "date": "2026-01-16", + "open": 97.01, + "close": 95.86, + "high": 99.6, + "low": 95.51, + "volume": 2118953.0 + }, + { + "date": "2026-01-23", + "open": 96.81, + "close": 93.65, + "high": 97.3, + "low": 93.51, + "volume": 1706727.0 + }, + { + "date": "2026-01-30", + "open": 93.65, + "close": 90.89, + "high": 93.66, + "low": 90.01, + "volume": 2155008.0 + }, + { + "date": "2026-02-06", + "open": 88.0, + "close": 89.82, + "high": 91.23, + "low": 85.88, + "volume": 2002634.0 + }, + { + "date": "2026-02-13", + "open": 90.5, + "close": 90.27, + "high": 92.95, + "low": 89.83, + "volume": 1320387.0 + }, + { + "date": "2026-02-27", + "open": 91.98, + "close": 89.32, + "high": 92.79, + "low": 89.1, + "volume": 1041585.0 + }, + { + "date": "2026-03-06", + "open": 88.0, + "close": 93.62, + "high": 97.25, + "low": 87.72, + "volume": 4057827.0 + }, + { + "date": "2026-03-13", + "open": 93.62, + "close": 99.67, + "high": 100.79, + "low": 93.0, + "volume": 3526904.0 + }, + { + "date": "2026-03-20", + "open": 99.67, + "close": 103.03, + "high": 106.66, + "low": 98.79, + "volume": 3707041.0 + }, + { + "date": "2026-03-27", + "open": 103.87, + "close": 105.3, + "high": 111.82, + "low": 102.7, + "volume": 4853133.0 + }, + { + "date": "2026-04-03", + "open": 103.51, + "close": 99.01, + "high": 108.49, + "low": 99.0, + "volume": 3127508.0 + }, + { + "date": "2026-04-10", + "open": 99.5, + "close": 101.67, + "high": 102.2, + "low": 97.45, + "volume": 1927309.0 + }, + { + "date": "2026-04-17", + "open": 101.57, + "close": 103.78, + "high": 105.97, + "low": 100.81, + "volume": 2720907.0 + }, + { + "date": "2026-04-24", + "open": 103.78, + "close": 99.46, + "high": 103.95, + "low": 98.7, + "volume": 1989571.0 + }, + { + "date": "2026-04-30", + "open": 100.0, + "close": 102.98, + "high": 105.64, + "low": 99.88, + "volume": 2620757.0 + }, + { + "date": "2026-05-08", + "open": 101.7, + "close": 100.02, + "high": 101.89, + "low": 99.8, + "volume": 1521491.0 + }, + { + "date": "2026-05-15", + "open": 100.02, + "close": 96.3, + "high": 100.73, + "low": 96.26, + "volume": 2097842.0 + }, + { + "date": "2026-05-22", + "open": 95.34, + "close": 93.75, + "high": 96.2, + "low": 92.61, + "volume": 1708349.0 + }, + { + "date": "2026-05-29", + "open": 95.0, + "close": 96.18, + "high": 99.5, + "low": 94.03, + "volume": 2075777.0 + }, + { + "date": "2026-06-05", + "open": 96.18, + "close": 93.01, + "high": 96.88, + "low": 92.3, + "volume": 2030060.0 + }, + { + "date": "2026-06-12", + "open": 91.0, + "close": 91.6, + "high": 92.02, + "low": 88.88, + "volume": 1540497.0 + }, + { + "date": "2026-06-18", + "open": 91.61, + "close": 88.13, + "high": 91.9, + "low": 86.08, + "volume": 1580055.0 + }, + { + "date": "2026-06-25", + "open": 87.0, + "close": 82.06, + "high": 88.32, + "low": 81.34, + "volume": 2063042.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 108.775, + "close": 105.24, + "high": 114.189, + "low": 104.529, + "volume": 4355926.0 + }, + { + "date": "2025-08-29", + "open": 104.95, + "close": 114.06, + "high": 116.59, + "low": 102.57, + "volume": 10592585.0 + }, + { + "date": "2025-09-30", + "open": 108.5, + "close": 109.21, + "high": 112.8, + "low": 103.11, + "volume": 14913911.0 + }, + { + "date": "2025-10-31", + "open": 108.67, + "close": 100.79, + "high": 112.48, + "low": 100.0, + "volume": 8437148.0 + }, + { + "date": "2025-11-28", + "open": 100.79, + "close": 95.17, + "high": 100.99, + "low": 91.7, + "volume": 7393639.0 + }, + { + "date": "2025-12-31", + "open": 95.39, + "close": 97.72, + "high": 101.45, + "low": 93.5, + "volume": 7046590.0 + }, + { + "date": "2026-01-30", + "open": 98.4, + "close": 90.89, + "high": 100.5, + "low": 90.01, + "volume": 8096943.0 + }, + { + "date": "2026-02-27", + "open": 88.0, + "close": 89.32, + "high": 92.95, + "low": 85.88, + "volume": 4364606.0 + }, + { + "date": "2026-03-31", + "open": 88.0, + "close": 105.25, + "high": 111.82, + "low": 87.72, + "volume": 17461121.0 + }, + { + "date": "2026-04-30", + "open": 105.9, + "close": 102.98, + "high": 106.5, + "low": 97.45, + "volume": 11069836.0 + }, + { + "date": "2026-05-29", + "open": 101.7, + "close": 96.18, + "high": 101.89, + "low": 92.61, + "volume": 7403459.0 + }, + { + "date": "2026-06-25", + "open": 96.18, + "close": 82.06, + "high": 96.88, + "low": 81.34, + "volume": 7213654.0 + } + ], + "updated_at": 1782375550.441508 + }, + "00968": { + "daily": [ + { + "date": "2025-12-23", + "open": 2.97, + "close": 2.97, + "high": 2.99, + "low": 2.9, + "volume": 32680967.0 + }, + { + "date": "2025-12-24", + "open": 2.97, + "close": 3.02, + "high": 3.09, + "low": 2.95, + "volume": 35654224.0 + }, + { + "date": "2025-12-29", + "open": 3.03, + "close": 3.04, + "high": 3.1, + "low": 3.02, + "volume": 52056143.0 + }, + { + "date": "2025-12-30", + "open": 3.03, + "close": 3.02, + "high": 3.06, + "low": 2.97, + "volume": 37880762.0 + }, + { + "date": "2025-12-31", + "open": 3.02, + "close": 2.97, + "high": 3.04, + "low": 2.95, + "volume": 22571400.0 + }, + { + "date": "2026-01-02", + "open": 2.97, + "close": 3.06, + "high": 3.08, + "low": 2.97, + "volume": 29751717.0 + }, + { + "date": "2026-01-05", + "open": 3.05, + "close": 3.08, + "high": 3.13, + "low": 3.01, + "volume": 39178615.0 + }, + { + "date": "2026-01-06", + "open": 3.1, + "close": 3.2, + "high": 3.21, + "low": 3.1, + "volume": 58083005.0 + }, + { + "date": "2026-01-07", + "open": 3.2, + "close": 3.22, + "high": 3.25, + "low": 3.19, + "volume": 38062311.0 + }, + { + "date": "2026-01-08", + "open": 3.22, + "close": 3.23, + "high": 3.28, + "low": 3.17, + "volume": 63184534.0 + }, + { + "date": "2026-01-09", + "open": 3.2, + "close": 3.11, + "high": 3.22, + "low": 3.07, + "volume": 79233387.0 + }, + { + "date": "2026-01-12", + "open": 3.1, + "close": 3.17, + "high": 3.2, + "low": 3.08, + "volume": 55621431.0 + }, + { + "date": "2026-01-13", + "open": 3.22, + "close": 3.2, + "high": 3.3, + "low": 3.18, + "volume": 54607295.0 + }, + { + "date": "2026-01-14", + "open": 3.2, + "close": 3.16, + "high": 3.23, + "low": 3.11, + "volume": 55687709.0 + }, + { + "date": "2026-01-15", + "open": 3.15, + "close": 3.13, + "high": 3.19, + "low": 3.08, + "volume": 53864729.0 + }, + { + "date": "2026-01-16", + "open": 3.15, + "close": 3.21, + "high": 3.27, + "low": 3.15, + "volume": 83397087.0 + }, + { + "date": "2026-01-19", + "open": 3.2, + "close": 3.18, + "high": 3.22, + "low": 3.13, + "volume": 47494931.0 + }, + { + "date": "2026-01-20", + "open": 3.18, + "close": 3.18, + "high": 3.21, + "low": 3.12, + "volume": 58734529.0 + }, + { + "date": "2026-01-21", + "open": 3.15, + "close": 3.17, + "high": 3.2, + "low": 3.13, + "volume": 35571305.0 + }, + { + "date": "2026-01-22", + "open": 3.19, + "close": 3.23, + "high": 3.25, + "low": 3.17, + "volume": 35982336.0 + }, + { + "date": "2026-01-23", + "open": 3.22, + "close": 3.59, + "high": 3.6, + "low": 3.22, + "volume": 250614717.0 + }, + { + "date": "2026-01-26", + "open": 3.59, + "close": 3.38, + "high": 3.63, + "low": 3.36, + "volume": 119201802.0 + }, + { + "date": "2026-01-27", + "open": 3.41, + "close": 3.43, + "high": 3.46, + "low": 3.31, + "volume": 75953828.0 + }, + { + "date": "2026-01-28", + "open": 3.46, + "close": 3.43, + "high": 3.48, + "low": 3.38, + "volume": 67121697.0 + }, + { + "date": "2026-01-29", + "open": 3.41, + "close": 3.5, + "high": 3.51, + "low": 3.37, + "volume": 79960627.0 + }, + { + "date": "2026-01-30", + "open": 3.48, + "close": 3.38, + "high": 3.48, + "low": 3.31, + "volume": 74026069.0 + }, + { + "date": "2026-02-02", + "open": 3.36, + "close": 3.37, + "high": 3.53, + "low": 3.33, + "volume": 82512830.0 + }, + { + "date": "2026-02-03", + "open": 3.37, + "close": 3.46, + "high": 3.52, + "low": 3.37, + "volume": 86490141.0 + }, + { + "date": "2026-02-04", + "open": 3.45, + "close": 3.55, + "high": 3.65, + "low": 3.4, + "volume": 134935816.0 + }, + { + "date": "2026-02-05", + "open": 3.56, + "close": 3.47, + "high": 3.56, + "low": 3.33, + "volume": 92758485.0 + }, + { + "date": "2026-02-06", + "open": 3.4, + "close": 3.52, + "high": 3.58, + "low": 3.39, + "volume": 81336217.0 + }, + { + "date": "2026-02-09", + "open": 3.55, + "close": 3.55, + "high": 3.7, + "low": 3.53, + "volume": 84356429.0 + }, + { + "date": "2026-02-10", + "open": 3.55, + "close": 3.56, + "high": 3.61, + "low": 3.52, + "volume": 31415679.0 + }, + { + "date": "2026-02-11", + "open": 3.56, + "close": 3.55, + "high": 3.59, + "low": 3.5, + "volume": 36294397.0 + }, + { + "date": "2026-02-12", + "open": 3.53, + "close": 3.59, + "high": 3.62, + "low": 3.51, + "volume": 39458551.0 + }, + { + "date": "2026-02-13", + "open": 3.58, + "close": 3.52, + "high": 3.58, + "low": 3.43, + "volume": 49080796.0 + }, + { + "date": "2026-02-16", + "open": 3.49, + "close": 3.54, + "high": 3.55, + "low": 3.43, + "volume": 14595974.0 + }, + { + "date": "2026-02-20", + "open": 3.54, + "close": 3.53, + "high": 3.61, + "low": 3.49, + "volume": 23131105.0 + }, + { + "date": "2026-02-23", + "open": 3.55, + "close": 3.7, + "high": 3.73, + "low": 3.55, + "volume": 56386382.0 + }, + { + "date": "2026-02-24", + "open": 3.65, + "close": 3.63, + "high": 3.69, + "low": 3.59, + "volume": 43088918.0 + }, + { + "date": "2026-02-25", + "open": 3.66, + "close": 3.5, + "high": 3.66, + "low": 3.44, + "volume": 96842492.0 + }, + { + "date": "2026-02-26", + "open": 3.5, + "close": 3.42, + "high": 3.54, + "low": 3.39, + "volume": 64815900.0 + }, + { + "date": "2026-02-27", + "open": 3.4, + "close": 3.46, + "high": 3.48, + "low": 3.37, + "volume": 73957203.0 + }, + { + "date": "2026-03-02", + "open": 3.38, + "close": 3.32, + "high": 3.43, + "low": 3.29, + "volume": 100108895.0 + }, + { + "date": "2026-03-03", + "open": 3.31, + "close": 3.11, + "high": 3.37, + "low": 3.08, + "volume": 174541399.0 + }, + { + "date": "2026-03-04", + "open": 3.13, + "close": 3.24, + "high": 3.32, + "low": 3.11, + "volume": 90825675.0 + }, + { + "date": "2026-03-05", + "open": 3.25, + "close": 3.31, + "high": 3.35, + "low": 3.22, + "volume": 52744390.0 + }, + { + "date": "2026-03-06", + "open": 3.34, + "close": 3.28, + "high": 3.37, + "low": 3.23, + "volume": 46411295.0 + }, + { + "date": "2026-03-09", + "open": 3.25, + "close": 3.25, + "high": 3.28, + "low": 3.1, + "volume": 70273004.0 + }, + { + "date": "2026-03-10", + "open": 3.29, + "close": 3.27, + "high": 3.32, + "low": 3.2, + "volume": 53660929.0 + }, + { + "date": "2026-03-11", + "open": 3.31, + "close": 3.39, + "high": 3.47, + "low": 3.29, + "volume": 80478973.0 + }, + { + "date": "2026-03-12", + "open": 3.38, + "close": 3.45, + "high": 3.47, + "low": 3.34, + "volume": 53771613.0 + }, + { + "date": "2026-03-13", + "open": 3.45, + "close": 3.36, + "high": 3.48, + "low": 3.34, + "volume": 39350001.0 + }, + { + "date": "2026-03-16", + "open": 3.35, + "close": 3.33, + "high": 3.36, + "low": 3.24, + "volume": 38051292.0 + }, + { + "date": "2026-03-17", + "open": 3.36, + "close": 3.37, + "high": 3.47, + "low": 3.32, + "volume": 45342395.0 + }, + { + "date": "2026-03-18", + "open": 3.38, + "close": 3.37, + "high": 3.43, + "low": 3.35, + "volume": 49061334.0 + }, + { + "date": "2026-03-19", + "open": 3.36, + "close": 3.33, + "high": 3.38, + "low": 3.28, + "volume": 65470645.0 + }, + { + "date": "2026-03-20", + "open": 3.27, + "close": 3.44, + "high": 3.6, + "low": 3.27, + "volume": 111369628.0 + }, + { + "date": "2026-03-23", + "open": 3.46, + "close": 3.24, + "high": 3.46, + "low": 3.17, + "volume": 122860377.0 + }, + { + "date": "2026-03-24", + "open": 3.26, + "close": 3.21, + "high": 3.29, + "low": 3.09, + "volume": 76051213.0 + }, + { + "date": "2026-03-25", + "open": 3.24, + "close": 3.23, + "high": 3.28, + "low": 3.2, + "volume": 48625313.0 + }, + { + "date": "2026-03-26", + "open": 3.23, + "close": 3.12, + "high": 3.25, + "low": 3.11, + "volume": 62639279.0 + }, + { + "date": "2026-03-27", + "open": 3.12, + "close": 3.14, + "high": 3.18, + "low": 3.09, + "volume": 31541737.0 + }, + { + "date": "2026-03-30", + "open": 3.14, + "close": 3.02, + "high": 3.14, + "low": 2.95, + "volume": 75336659.0 + }, + { + "date": "2026-03-31", + "open": 3.01, + "close": 2.91, + "high": 3.04, + "low": 2.89, + "volume": 71210451.0 + }, + { + "date": "2026-04-01", + "open": 2.96, + "close": 2.99, + "high": 3.02, + "low": 2.93, + "volume": 57649633.0 + }, + { + "date": "2026-04-02", + "open": 2.99, + "close": 2.99, + "high": 3.0, + "low": 2.93, + "volume": 30541681.0 + }, + { + "date": "2026-04-08", + "open": 3.01, + "close": 3.1, + "high": 3.11, + "low": 3.01, + "volume": 54425922.0 + }, + { + "date": "2026-04-09", + "open": 3.1, + "close": 3.01, + "high": 3.1, + "low": 2.99, + "volume": 47844353.0 + }, + { + "date": "2026-04-10", + "open": 3.01, + "close": 3.01, + "high": 3.09, + "low": 2.98, + "volume": 48150863.0 + }, + { + "date": "2026-04-13", + "open": 3.0, + "close": 2.98, + "high": 3.0, + "low": 2.91, + "volume": 63008824.0 + }, + { + "date": "2026-04-14", + "open": 2.99, + "close": 2.88, + "high": 3.03, + "low": 2.86, + "volume": 100038765.0 + }, + { + "date": "2026-04-15", + "open": 2.91, + "close": 2.91, + "high": 2.97, + "low": 2.89, + "volume": 44117775.0 + }, + { + "date": "2026-04-16", + "open": 2.92, + "close": 2.97, + "high": 2.98, + "low": 2.92, + "volume": 47355382.0 + }, + { + "date": "2026-04-17", + "open": 2.95, + "close": 2.9, + "high": 2.96, + "low": 2.87, + "volume": 38953954.0 + }, + { + "date": "2026-04-20", + "open": 2.91, + "close": 3.08, + "high": 3.12, + "low": 2.89, + "volume": 97486254.0 + }, + { + "date": "2026-04-21", + "open": 3.08, + "close": 3.18, + "high": 3.22, + "low": 3.08, + "volume": 63005002.0 + }, + { + "date": "2026-04-22", + "open": 3.19, + "close": 3.04, + "high": 3.19, + "low": 3.03, + "volume": 50433788.0 + }, + { + "date": "2026-04-23", + "open": 3.05, + "close": 3.02, + "high": 3.06, + "low": 2.97, + "volume": 36585851.0 + }, + { + "date": "2026-04-24", + "open": 3.02, + "close": 3.06, + "high": 3.07, + "low": 2.99, + "volume": 26871024.0 + }, + { + "date": "2026-04-27", + "open": 3.06, + "close": 3.01, + "high": 3.07, + "low": 2.99, + "volume": 30897929.0 + }, + { + "date": "2026-04-28", + "open": 2.99, + "close": 2.9, + "high": 2.99, + "low": 2.87, + "volume": 82533895.0 + }, + { + "date": "2026-04-29", + "open": 2.91, + "close": 2.97, + "high": 3.0, + "low": 2.88, + "volume": 61871111.0 + }, + { + "date": "2026-04-30", + "open": 2.96, + "close": 2.86, + "high": 2.98, + "low": 2.84, + "volume": 60774147.0 + }, + { + "date": "2026-05-04", + "open": 2.92, + "close": 3.02, + "high": 3.05, + "low": 2.86, + "volume": 52425939.0 + }, + { + "date": "2026-05-05", + "open": 3.01, + "close": 2.99, + "high": 3.01, + "low": 2.93, + "volume": 20575133.0 + }, + { + "date": "2026-05-06", + "open": 2.95, + "close": 3.01, + "high": 3.04, + "low": 2.92, + "volume": 45897085.0 + }, + { + "date": "2026-05-07", + "open": 3.04, + "close": 3.16, + "high": 3.2, + "low": 3.04, + "volume": 119970980.0 + }, + { + "date": "2026-05-08", + "open": 3.14, + "close": 3.13, + "high": 3.14, + "low": 3.04, + "volume": 47098262.0 + }, + { + "date": "2026-05-11", + "open": 3.12, + "close": 3.13, + "high": 3.18, + "low": 3.1, + "volume": 33571435.0 + }, + { + "date": "2026-05-12", + "open": 3.13, + "close": 3.2, + "high": 3.23, + "low": 3.11, + "volume": 47087686.0 + }, + { + "date": "2026-05-13", + "open": 3.2, + "close": 3.12, + "high": 3.2, + "low": 3.1, + "volume": 29225137.0 + }, + { + "date": "2026-05-14", + "open": 3.17, + "close": 3.09, + "high": 3.23, + "low": 3.05, + "volume": 40862082.0 + }, + { + "date": "2026-05-15", + "open": 3.08, + "close": 2.99, + "high": 3.09, + "low": 2.94, + "volume": 66850153.0 + }, + { + "date": "2026-05-18", + "open": 2.96, + "close": 2.84, + "high": 2.97, + "low": 2.81, + "volume": 78732160.0 + }, + { + "date": "2026-05-19", + "open": 2.85, + "close": 2.86, + "high": 2.92, + "low": 2.84, + "volume": 60745489.0 + }, + { + "date": "2026-05-20", + "open": 2.89, + "close": 2.71, + "high": 2.89, + "low": 2.68, + "volume": 92919104.0 + }, + { + "date": "2026-05-21", + "open": 2.75, + "close": 2.73, + "high": 2.8, + "low": 2.72, + "volume": 42237167.0 + }, + { + "date": "2026-05-22", + "open": 2.75, + "close": 2.71, + "high": 2.78, + "low": 2.63, + "volume": 69357990.0 + }, + { + "date": "2026-05-26", + "open": 2.71, + "close": 2.78, + "high": 2.83, + "low": 2.65, + "volume": 61241033.0 + }, + { + "date": "2026-05-27", + "open": 2.8, + "close": 2.7, + "high": 2.8, + "low": 2.66, + "volume": 43767024.0 + }, + { + "date": "2026-05-28", + "open": 2.69, + "close": 2.67, + "high": 2.69, + "low": 2.58, + "volume": 65682640.0 + }, + { + "date": "2026-05-29", + "open": 2.68, + "close": 2.67, + "high": 2.74, + "low": 2.64, + "volume": 80507196.0 + }, + { + "date": "2026-06-01", + "open": 2.67, + "close": 2.71, + "high": 2.74, + "low": 2.62, + "volume": 39597796.0 + }, + { + "date": "2026-06-02", + "open": 2.71, + "close": 2.67, + "high": 2.73, + "low": 2.61, + "volume": 76912354.0 + }, + { + "date": "2026-06-03", + "open": 2.68, + "close": 2.59, + "high": 2.68, + "low": 2.56, + "volume": 57844346.0 + }, + { + "date": "2026-06-04", + "open": 2.59, + "close": 2.61, + "high": 2.67, + "low": 2.55, + "volume": 60261199.0 + }, + { + "date": "2026-06-05", + "open": 2.61, + "close": 2.53, + "high": 2.61, + "low": 2.51, + "volume": 49617495.0 + }, + { + "date": "2026-06-08", + "open": 2.5, + "close": 2.44, + "high": 2.5, + "low": 2.41, + "volume": 72228108.0 + }, + { + "date": "2026-06-09", + "open": 2.44, + "close": 2.42, + "high": 2.45, + "low": 2.37, + "volume": 51340687.0 + }, + { + "date": "2026-06-10", + "open": 2.4, + "close": 2.51, + "high": 2.53, + "low": 2.33, + "volume": 83700526.0 + }, + { + "date": "2026-06-11", + "open": 2.5, + "close": 2.45, + "high": 2.5, + "low": 2.39, + "volume": 69094607.0 + }, + { + "date": "2026-06-12", + "open": 2.46, + "close": 2.41, + "high": 2.5, + "low": 2.4, + "volume": 34087030.0 + }, + { + "date": "2026-06-15", + "open": 2.45, + "close": 2.47, + "high": 2.51, + "low": 2.45, + "volume": 37560080.0 + }, + { + "date": "2026-06-16", + "open": 2.47, + "close": 2.4, + "high": 2.48, + "low": 2.36, + "volume": 55584315.0 + }, + { + "date": "2026-06-17", + "open": 2.4, + "close": 2.4, + "high": 2.43, + "low": 2.38, + "volume": 27483810.0 + }, + { + "date": "2026-06-18", + "open": 2.39, + "close": 2.35, + "high": 2.39, + "low": 2.32, + "volume": 52228011.0 + }, + { + "date": "2026-06-22", + "open": 2.35, + "close": 2.26, + "high": 2.35, + "low": 2.2, + "volume": 111246478.0 + }, + { + "date": "2026-06-23", + "open": 2.26, + "close": 2.08, + "high": 2.26, + "low": 2.04, + "volume": 116153342.0 + }, + { + "date": "2026-06-24", + "open": 2.08, + "close": 2.0, + "high": 2.08, + "low": 1.93, + "volume": 129704120.0 + }, + { + "date": "2026-06-25", + "open": 2.0, + "close": 2.04, + "high": 2.05, + "low": 1.94, + "volume": 102300775.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 3.1, + "close": 3.21, + "high": 3.3, + "low": 3.08, + "volume": 303178251.0 + }, + { + "date": "2026-01-23", + "open": 3.2, + "close": 3.59, + "high": 3.6, + "low": 3.12, + "volume": 428397818.0 + }, + { + "date": "2026-01-30", + "open": 3.59, + "close": 3.38, + "high": 3.63, + "low": 3.31, + "volume": 416264023.0 + }, + { + "date": "2026-02-06", + "open": 3.36, + "close": 3.52, + "high": 3.65, + "low": 3.33, + "volume": 478033489.0 + }, + { + "date": "2026-02-13", + "open": 3.55, + "close": 3.52, + "high": 3.7, + "low": 3.43, + "volume": 240605852.0 + }, + { + "date": "2026-02-20", + "open": 3.49, + "close": 3.53, + "high": 3.61, + "low": 3.43, + "volume": 37727079.0 + }, + { + "date": "2026-02-27", + "open": 3.55, + "close": 3.46, + "high": 3.73, + "low": 3.37, + "volume": 335090895.0 + }, + { + "date": "2026-03-06", + "open": 3.38, + "close": 3.28, + "high": 3.43, + "low": 3.08, + "volume": 464631654.0 + }, + { + "date": "2026-03-13", + "open": 3.25, + "close": 3.36, + "high": 3.48, + "low": 3.1, + "volume": 297534520.0 + }, + { + "date": "2026-03-20", + "open": 3.35, + "close": 3.44, + "high": 3.6, + "low": 3.24, + "volume": 309295294.0 + }, + { + "date": "2026-03-27", + "open": 3.46, + "close": 3.14, + "high": 3.46, + "low": 3.09, + "volume": 341717919.0 + }, + { + "date": "2026-04-02", + "open": 3.14, + "close": 2.99, + "high": 3.14, + "low": 2.89, + "volume": 234738424.0 + }, + { + "date": "2026-04-10", + "open": 3.01, + "close": 3.01, + "high": 3.11, + "low": 2.98, + "volume": 150421138.0 + }, + { + "date": "2026-04-17", + "open": 3.0, + "close": 2.9, + "high": 3.03, + "low": 2.86, + "volume": 293474700.0 + }, + { + "date": "2026-04-24", + "open": 2.91, + "close": 3.06, + "high": 3.22, + "low": 2.89, + "volume": 274381919.0 + }, + { + "date": "2026-04-30", + "open": 3.06, + "close": 2.86, + "high": 3.07, + "low": 2.84, + "volume": 236077082.0 + }, + { + "date": "2026-05-08", + "open": 2.92, + "close": 3.13, + "high": 3.2, + "low": 2.86, + "volume": 285967399.0 + }, + { + "date": "2026-05-15", + "open": 3.12, + "close": 2.99, + "high": 3.23, + "low": 2.94, + "volume": 217596493.0 + }, + { + "date": "2026-05-22", + "open": 2.96, + "close": 2.71, + "high": 2.97, + "low": 2.63, + "volume": 343991910.0 + }, + { + "date": "2026-05-29", + "open": 2.71, + "close": 2.67, + "high": 2.83, + "low": 2.58, + "volume": 251197893.0 + }, + { + "date": "2026-06-05", + "open": 2.67, + "close": 2.53, + "high": 2.74, + "low": 2.51, + "volume": 284233190.0 + }, + { + "date": "2026-06-12", + "open": 2.5, + "close": 2.41, + "high": 2.53, + "low": 2.33, + "volume": 310450958.0 + }, + { + "date": "2026-06-18", + "open": 2.45, + "close": 2.35, + "high": 2.51, + "low": 2.32, + "volume": 172856216.0 + }, + { + "date": "2026-06-25", + "open": 2.35, + "close": 2.03, + "high": 2.35, + "low": 1.93, + "volume": 440662137.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 2.5, + "close": 3.05, + "high": 3.46, + "low": 2.5, + "volume": 3746220369.0 + }, + { + "date": "2025-08-29", + "open": 3.05, + "close": 3.37, + "high": 3.55, + "low": 3.04, + "volume": 2056016101.0 + }, + { + "date": "2025-09-30", + "open": 3.4, + "close": 3.44, + "high": 3.74, + "low": 3.22, + "volume": 2186111378.0 + }, + { + "date": "2025-10-31", + "open": 3.45, + "close": 3.58, + "high": 3.93, + "low": 3.3, + "volume": 1936166568.0 + }, + { + "date": "2025-11-28", + "open": 3.62, + "close": 3.22, + "high": 4.1, + "low": 3.08, + "volume": 1639094734.0 + }, + { + "date": "2025-12-31", + "open": 3.21, + "close": 2.97, + "high": 3.3, + "low": 2.88, + "volume": 1025695469.0 + }, + { + "date": "2026-01-30", + "open": 2.97, + "close": 3.38, + "high": 3.63, + "low": 2.97, + "volume": 1455333661.0 + }, + { + "date": "2026-02-27", + "open": 3.36, + "close": 3.46, + "high": 3.73, + "low": 3.33, + "volume": 1091457315.0 + }, + { + "date": "2026-03-31", + "open": 3.38, + "close": 2.91, + "high": 3.6, + "low": 2.89, + "volume": 1559726497.0 + }, + { + "date": "2026-04-30", + "open": 2.96, + "close": 2.86, + "high": 3.22, + "low": 2.84, + "volume": 1042546153.0 + }, + { + "date": "2026-05-29", + "open": 2.92, + "close": 2.67, + "high": 3.23, + "low": 2.58, + "volume": 1098753695.0 + }, + { + "date": "2026-06-25", + "open": 2.67, + "close": 2.03, + "high": 2.74, + "low": 1.93, + "volume": 1208202501.0 + } + ], + "updated_at": 1782375552.5354633 }, "00981": { "daily": [ @@ -18886,17 +11080,17 @@ "high": 86.45, "low": 77.6, "volume": 218098916.0 + }, + { + "date": "2026-06-25", + "open": 87.4, + "close": 86.0, + "high": 88.7, + "low": 83.8, + "volume": 127969567.0 } ], "weekly": [ - { - "date": "2026-01-09", - "open": 75.8, - "close": 74.4, - "high": 78.9, - "low": 73.5, - "volume": 493244969.0 - }, { "date": "2026-01-16", "open": 74.5, @@ -19082,12 +11276,12 @@ "volume": 474795349.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 78.8, - "close": 78.7, - "high": 82.4, - "low": 77.15, - "volume": 120715915.0 + "close": 85.8, + "high": 88.7, + "low": 76.5, + "volume": 683797032.0 } ], "monthly": [ @@ -19180,21715 +11374,15 @@ "volume": 3009708440.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 81.3, - "close": 78.7, - "high": 85.8, + "close": 85.8, + "high": 88.7, "low": 70.5, - "volume": 1771852467.0 + "volume": 2334933584.0 } ], - "fundamentals": { - "pe": 111.53, - "pb": 3.58, - "eps": 0.0, - "mcap_total": 6070.2224, - "high_52w": 93.5, - "low_52w": 38.65 - }, - "updated_at": 1782290696.4414482 - }, - "600563": { - "daily": [ - { - "date": "2025-12-19", - "open": 98.48, - "close": 99.33, - "high": 100.84, - "low": 98.48, - "volume": 21294.0 - }, - { - "date": "2025-12-22", - "open": 99.41, - "close": 100.34, - "high": 101.24, - "low": 99.41, - "volume": 25136.0 - }, - { - "date": "2025-12-23", - "open": 100.35, - "close": 100.65, - "high": 101.28, - "low": 100.1, - "volume": 20625.0 - }, - { - "date": "2025-12-24", - "open": 100.63, - "close": 103.28, - "high": 103.39, - "low": 100.45, - "volume": 34539.0 - }, - { - "date": "2025-12-25", - "open": 102.58, - "close": 103.16, - "high": 103.68, - "low": 102.51, - "volume": 19549.0 - }, - { - "date": "2025-12-26", - "open": 102.71, - "close": 103.67, - "high": 104.64, - "low": 102.71, - "volume": 22456.0 - }, - { - "date": "2025-12-29", - "open": 103.69, - "close": 104.55, - "high": 105.86, - "low": 103.06, - "volume": 28928.0 - }, - { - "date": "2025-12-30", - "open": 103.92, - "close": 103.7, - "high": 104.99, - "low": 102.85, - "volume": 24414.0 - }, - { - "date": "2025-12-31", - "open": 103.7, - "close": 102.65, - "high": 104.5, - "low": 102.61, - "volume": 16348.0 - }, - { - "date": "2026-01-05", - "open": 103.7, - "close": 104.9, - "high": 105.19, - "low": 103.21, - "volume": 27206.0 - }, - { - "date": "2026-01-06", - "open": 105.18, - "close": 105.79, - "high": 106.08, - "low": 103.7, - "volume": 38460.0 - }, - { - "date": "2026-01-07", - "open": 105.85, - "close": 104.95, - "high": 106.28, - "low": 104.4, - "volume": 33346.0 - }, - { - "date": "2026-01-08", - "open": 104.68, - "close": 104.43, - "high": 105.76, - "low": 103.95, - "volume": 33954.0 - }, - { - "date": "2026-01-09", - "open": 103.96, - "close": 105.75, - "high": 106.19, - "low": 103.78, - "volume": 40543.0 - }, - { - "date": "2026-01-12", - "open": 106.1, - "close": 106.28, - "high": 106.7, - "low": 104.46, - "volume": 42292.0 - }, - { - "date": "2026-01-13", - "open": 106.28, - "close": 104.7, - "high": 106.29, - "low": 103.45, - "volume": 47053.0 - }, - { - "date": "2026-01-14", - "open": 104.68, - "close": 103.33, - "high": 105.23, - "low": 102.7, - "volume": 49451.0 - }, - { - "date": "2026-01-15", - "open": 102.91, - "close": 103.2, - "high": 104.07, - "low": 102.34, - "volume": 31488.0 - }, - { - "date": "2026-01-16", - "open": 104.0, - "close": 106.19, - "high": 107.6, - "low": 103.5, - "volume": 77229.0 - }, - { - "date": "2026-01-19", - "open": 107.2, - "close": 108.18, - "high": 109.32, - "low": 106.81, - "volume": 60638.0 - }, - { - "date": "2026-01-20", - "open": 109.89, - "close": 109.51, - "high": 111.63, - "low": 108.32, - "volume": 65980.0 - }, - { - "date": "2026-01-21", - "open": 108.31, - "close": 113.29, - "high": 113.98, - "low": 107.9, - "volume": 80855.0 - }, - { - "date": "2026-01-22", - "open": 113.68, - "close": 112.15, - "high": 113.7, - "low": 111.4, - "volume": 49188.0 - }, - { - "date": "2026-01-23", - "open": 112.85, - "close": 115.26, - "high": 116.0, - "low": 112.8, - "volume": 58879.0 - }, - { - "date": "2026-01-26", - "open": 115.28, - "close": 113.69, - "high": 115.39, - "low": 112.11, - "volume": 69567.0 - }, - { - "date": "2026-01-27", - "open": 112.81, - "close": 112.7, - "high": 114.55, - "low": 110.37, - "volume": 49352.0 - }, - { - "date": "2026-01-28", - "open": 112.8, - "close": 112.42, - "high": 113.62, - "low": 111.67, - "volume": 45999.0 - }, - { - "date": "2026-01-29", - "open": 112.4, - "close": 108.4, - "high": 112.4, - "low": 108.14, - "volume": 55028.0 - }, - { - "date": "2026-01-30", - "open": 107.94, - "close": 106.39, - "high": 108.82, - "low": 104.3, - "volume": 47614.0 - }, - { - "date": "2026-02-02", - "open": 105.6, - "close": 101.39, - "high": 106.58, - "low": 101.38, - "volume": 59306.0 - }, - { - "date": "2026-02-03", - "open": 102.7, - "close": 105.05, - "high": 105.07, - "low": 102.57, - "volume": 40731.0 - }, - { - "date": "2026-02-04", - "open": 104.58, - "close": 104.47, - "high": 104.61, - "low": 103.0, - "volume": 29142.0 - }, - { - "date": "2026-02-05", - "open": 104.1, - "close": 103.8, - "high": 105.17, - "low": 103.03, - "volume": 30174.0 - }, - { - "date": "2026-02-06", - "open": 102.77, - "close": 102.4, - "high": 104.19, - "low": 102.08, - "volume": 32984.0 - }, - { - "date": "2026-02-09", - "open": 103.52, - "close": 103.28, - "high": 104.09, - "low": 102.71, - "volume": 33066.0 - }, - { - "date": "2026-02-10", - "open": 103.7, - "close": 104.51, - "high": 105.98, - "low": 103.36, - "volume": 36679.0 - }, - { - "date": "2026-02-11", - "open": 104.2, - "close": 107.71, - "high": 108.06, - "low": 103.88, - "volume": 53010.0 - }, - { - "date": "2026-02-12", - "open": 107.47, - "close": 110.4, - "high": 110.76, - "low": 106.63, - "volume": 48847.0 - }, - { - "date": "2026-02-13", - "open": 110.0, - "close": 108.68, - "high": 112.2, - "low": 108.58, - "volume": 41098.0 - }, - { - "date": "2026-02-24", - "open": 109.7, - "close": 111.52, - "high": 112.32, - "low": 109.48, - "volume": 40264.0 - }, - { - "date": "2026-02-25", - "open": 111.52, - "close": 113.03, - "high": 113.57, - "low": 111.4, - "volume": 42508.0 - }, - { - "date": "2026-02-26", - "open": 113.0, - "close": 115.9, - "high": 117.19, - "low": 112.4, - "volume": 68983.0 - }, - { - "date": "2026-02-27", - "open": 114.71, - "close": 114.19, - "high": 115.55, - "low": 113.33, - "volume": 42719.0 - }, - { - "date": "2026-03-02", - "open": 112.24, - "close": 117.07, - "high": 118.06, - "low": 111.76, - "volume": 68243.0 - }, - { - "date": "2026-03-03", - "open": 118.5, - "close": 112.65, - "high": 118.6, - "low": 112.58, - "volume": 62348.0 - }, - { - "date": "2026-03-04", - "open": 112.2, - "close": 111.76, - "high": 115.04, - "low": 111.0, - "volume": 45710.0 - }, - { - "date": "2026-03-05", - "open": 113.37, - "close": 112.41, - "high": 115.98, - "low": 111.7, - "volume": 47896.0 - }, - { - "date": "2026-03-06", - "open": 112.41, - "close": 115.55, - "high": 119.19, - "low": 112.03, - "volume": 67881.0 - }, - { - "date": "2026-03-09", - "open": 114.58, - "close": 113.07, - "high": 114.58, - "low": 109.31, - "volume": 67382.0 - }, - { - "date": "2026-03-10", - "open": 114.58, - "close": 114.8, - "high": 115.56, - "low": 113.8, - "volume": 39279.0 - }, - { - "date": "2026-03-11", - "open": 115.31, - "close": 116.61, - "high": 118.2, - "low": 114.71, - "volume": 50233.0 - }, - { - "date": "2026-03-12", - "open": 116.7, - "close": 118.75, - "high": 120.17, - "low": 115.29, - "volume": 61113.0 - }, - { - "date": "2026-03-13", - "open": 117.71, - "close": 115.55, - "high": 119.47, - "low": 115.1, - "volume": 48045.0 - }, - { - "date": "2026-03-16", - "open": 115.6, - "close": 116.11, - "high": 117.14, - "low": 112.96, - "volume": 37364.0 - }, - { - "date": "2026-03-17", - "open": 116.47, - "close": 112.7, - "high": 116.95, - "low": 112.0, - "volume": 45602.0 - }, - { - "date": "2026-03-18", - "open": 112.7, - "close": 122.17, - "high": 124.2, - "low": 112.7, - "volume": 160105.0 - }, - { - "date": "2026-03-19", - "open": 120.78, - "close": 120.66, - "high": 123.41, - "low": 120.07, - "volume": 97803.0 - }, - { - "date": "2026-03-20", - "open": 121.58, - "close": 122.3, - "high": 127.6, - "low": 121.58, - "volume": 117080.0 - }, - { - "date": "2026-03-23", - "open": 119.72, - "close": 117.73, - "high": 124.0, - "low": 116.97, - "volume": 99151.0 - }, - { - "date": "2026-03-24", - "open": 119.8, - "close": 124.88, - "high": 125.68, - "low": 117.88, - "volume": 112828.0 - }, - { - "date": "2026-03-25", - "open": 129.7, - "close": 134.47, - "high": 137.03, - "low": 128.6, - "volume": 157737.0 - }, - { - "date": "2026-03-26", - "open": 134.39, - "close": 132.58, - "high": 135.48, - "low": 131.4, - "volume": 89262.0 - }, - { - "date": "2026-03-27", - "open": 131.2, - "close": 140.38, - "high": 140.73, - "low": 130.71, - "volume": 132713.0 - }, - { - "date": "2026-03-30", - "open": 133.23, - "close": 130.2, - "high": 136.48, - "low": 127.7, - "volume": 151431.0 - }, - { - "date": "2026-03-31", - "open": 129.48, - "close": 122.61, - "high": 130.1, - "low": 122.35, - "volume": 118961.0 - }, - { - "date": "2026-04-01", - "open": 125.46, - "close": 127.25, - "high": 130.58, - "low": 123.23, - "volume": 106603.0 - }, - { - "date": "2026-04-02", - "open": 128.27, - "close": 121.36, - "high": 128.28, - "low": 120.3, - "volume": 84229.0 - }, - { - "date": "2026-04-03", - "open": 121.36, - "close": 116.88, - "high": 121.97, - "low": 116.87, - "volume": 70657.0 - }, - { - "date": "2026-04-07", - "open": 117.29, - "close": 114.35, - "high": 117.78, - "low": 113.38, - "volume": 72447.0 - }, - { - "date": "2026-04-08", - "open": 117.09, - "close": 118.78, - "high": 119.0, - "low": 116.65, - "volume": 81904.0 - }, - { - "date": "2026-04-09", - "open": 116.71, - "close": 117.96, - "high": 118.38, - "low": 115.37, - "volume": 81276.0 - }, - { - "date": "2026-04-10", - "open": 118.68, - "close": 117.7, - "high": 120.19, - "low": 117.12, - "volume": 72878.0 - }, - { - "date": "2026-04-13", - "open": 116.19, - "close": 117.09, - "high": 119.2, - "low": 115.9, - "volume": 54984.0 - }, - { - "date": "2026-04-14", - "open": 117.71, - "close": 123.97, - "high": 124.01, - "low": 116.69, - "volume": 108643.0 - }, - { - "date": "2026-04-15", - "open": 124.37, - "close": 120.92, - "high": 124.97, - "low": 120.01, - "volume": 90120.0 - }, - { - "date": "2026-04-16", - "open": 120.27, - "close": 121.4, - "high": 122.52, - "low": 120.27, - "volume": 60028.0 - }, - { - "date": "2026-04-17", - "open": 120.72, - "close": 125.04, - "high": 125.59, - "low": 120.72, - "volume": 83901.0 - }, - { - "date": "2026-04-20", - "open": 125.04, - "close": 123.7, - "high": 125.04, - "low": 122.59, - "volume": 61804.0 - }, - { - "date": "2026-04-21", - "open": 123.87, - "close": 121.12, - "high": 123.88, - "low": 120.9, - "volume": 64278.0 - }, - { - "date": "2026-04-22", - "open": 120.96, - "close": 122.2, - "high": 122.38, - "low": 119.69, - "volume": 62318.0 - }, - { - "date": "2026-04-23", - "open": 121.77, - "close": 116.86, - "high": 121.86, - "low": 116.18, - "volume": 93578.0 - }, - { - "date": "2026-04-24", - "open": 115.85, - "close": 117.54, - "high": 120.44, - "low": 115.8, - "volume": 57887.0 - }, - { - "date": "2026-04-27", - "open": 117.5, - "close": 116.1, - "high": 117.57, - "low": 114.81, - "volume": 45534.0 - }, - { - "date": "2026-04-28", - "open": 114.9, - "close": 112.19, - "high": 116.08, - "low": 110.67, - "volume": 80646.0 - }, - { - "date": "2026-04-29", - "open": 110.7, - "close": 112.9, - "high": 114.36, - "low": 110.48, - "volume": 49555.0 - }, - { - "date": "2026-04-30", - "open": 114.86, - "close": 115.72, - "high": 118.15, - "low": 114.8, - "volume": 68860.0 - }, - { - "date": "2026-05-06", - "open": 116.69, - "close": 120.35, - "high": 121.55, - "low": 116.58, - "volume": 95192.0 - }, - { - "date": "2026-05-07", - "open": 120.36, - "close": 121.83, - "high": 123.3, - "low": 119.91, - "volume": 62668.0 - }, - { - "date": "2026-05-08", - "open": 121.5, - "close": 120.7, - "high": 122.5, - "low": 119.58, - "volume": 53234.0 - }, - { - "date": "2026-05-11", - "open": 121.51, - "close": 126.4, - "high": 128.7, - "low": 121.35, - "volume": 117805.0 - }, - { - "date": "2026-05-12", - "open": 126.7, - "close": 123.73, - "high": 128.63, - "low": 122.2, - "volume": 64933.0 - }, - { - "date": "2026-05-13", - "open": 123.03, - "close": 130.4, - "high": 132.3, - "low": 121.78, - "volume": 107897.0 - }, - { - "date": "2026-05-14", - "open": 132.65, - "close": 128.57, - "high": 132.98, - "low": 126.61, - "volume": 80338.0 - }, - { - "date": "2026-05-15", - "open": 128.6, - "close": 131.67, - "high": 136.37, - "low": 124.95, - "volume": 99382.0 - }, - { - "date": "2026-05-18", - "open": 130.5, - "close": 131.88, - "high": 133.58, - "low": 129.15, - "volume": 65243.0 - }, - { - "date": "2026-05-19", - "open": 130.28, - "close": 145.3, - "high": 145.3, - "low": 128.7, - "volume": 135452.0 - }, - { - "date": "2026-05-20", - "open": 148.25, - "close": 160.06, - "high": 160.06, - "low": 148.25, - "volume": 77411.0 - }, - { - "date": "2026-05-21", - "open": 165.7, - "close": 156.06, - "high": 169.37, - "low": 153.89, - "volume": 228825.0 - }, - { - "date": "2026-05-22", - "open": 157.7, - "close": 171.9, - "high": 171.9, - "low": 157.7, - "volume": 170911.0 - }, - { - "date": "2026-05-25", - "open": 173.7, - "close": 170.13, - "high": 174.28, - "low": 165.05, - "volume": 155454.0 - }, - { - "date": "2026-05-26", - "open": 165.28, - "close": 160.21, - "high": 166.68, - "low": 157.39, - "volume": 124274.0 - }, - { - "date": "2026-05-27", - "open": 160.21, - "close": 168.07, - "high": 174.02, - "low": 160.21, - "volume": 139584.0 - }, - { - "date": "2026-05-28", - "open": 170.7, - "close": 174.47, - "high": 177.69, - "low": 169.7, - "volume": 129094.0 - }, - { - "date": "2026-05-29", - "open": 178.81, - "close": 163.58, - "high": 180.58, - "low": 161.24, - "volume": 114563.0 - }, - { - "date": "2026-06-01", - "open": 162.01, - "close": 152.1, - "high": 163.58, - "low": 151.69, - "volume": 124015.0 - }, - { - "date": "2026-06-02", - "open": 152.9, - "close": 163.58, - "high": 167.2, - "low": 149.7, - "volume": 116223.0 - }, - { - "date": "2026-06-03", - "open": 163.58, - "close": 158.7, - "high": 164.58, - "low": 156.02, - "volume": 111562.0 - }, - { - "date": "2026-06-04", - "open": 155.69, - "close": 169.44, - "high": 172.95, - "low": 155.69, - "volume": 134498.0 - }, - { - "date": "2026-06-05", - "open": 166.58, - "close": 167.06, - "high": 172.38, - "low": 159.92, - "volume": 144056.0 - }, - { - "date": "2026-06-08", - "open": 156.7, - "close": 154.02, - "high": 163.5, - "low": 151.9, - "volume": 117447.0 - }, - { - "date": "2026-06-09", - "open": 157.7, - "close": 164.27, - "high": 165.18, - "low": 149.3, - "volume": 129827.0 - }, - { - "date": "2026-06-10", - "open": 162.0, - "close": 152.7, - "high": 162.43, - "low": 149.9, - "volume": 114040.0 - }, - { - "date": "2026-06-11", - "open": 150.0, - "close": 147.95, - "high": 153.66, - "low": 145.29, - "volume": 99985.0 - }, - { - "date": "2026-06-12", - "open": 152.09, - "close": 143.0, - "high": 153.2, - "low": 141.5, - "volume": 112913.0 - }, - { - "date": "2026-06-15", - "open": 145.0, - "close": 157.3, - "high": 157.3, - "low": 144.6, - "volume": 90644.0 - }, - { - "date": "2026-06-16", - "open": 161.0, - "close": 168.29, - "high": 173.0, - "low": 159.51, - "volume": 128365.0 - }, - { - "date": "2026-06-17", - "open": 168.29, - "close": 170.05, - "high": 172.23, - "low": 165.55, - "volume": 94798.0 - }, - { - "date": "2026-06-18", - "open": 169.98, - "close": 168.19, - "high": 175.39, - "low": 167.77, - "volume": 101054.0 - }, - { - "date": "2026-06-22", - "open": 170.5, - "close": 172.94, - "high": 177.25, - "low": 167.5, - "volume": 125242.0 - }, - { - "date": "2026-06-23", - "open": 172.0, - "close": 162.51, - "high": 172.0, - "low": 160.6, - "volume": 100728.0 - }, - { - "date": "2026-06-24", - "open": 162.45, - "close": 178.76, - "high": 178.76, - "low": 161.95, - "volume": 165524.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 103.69, - "close": 102.65, - "high": 105.86, - "low": 102.61, - "volume": 69690.0 - }, - { - "date": "2026-01-09", - "open": 103.7, - "close": 105.75, - "high": 106.28, - "low": 103.21, - "volume": 173509.0 - }, - { - "date": "2026-01-16", - "open": 106.1, - "close": 106.19, - "high": 107.6, - "low": 102.34, - "volume": 247513.0 - }, - { - "date": "2026-01-23", - "open": 107.2, - "close": 115.26, - "high": 116.0, - "low": 106.81, - "volume": 315540.0 - }, - { - "date": "2026-01-30", - "open": 115.28, - "close": 106.39, - "high": 115.39, - "low": 104.3, - "volume": 267560.0 - }, - { - "date": "2026-02-06", - "open": 105.6, - "close": 102.4, - "high": 106.58, - "low": 101.38, - "volume": 192337.0 - }, - { - "date": "2026-02-13", - "open": 103.52, - "close": 108.68, - "high": 112.2, - "low": 102.71, - "volume": 212700.0 - }, - { - "date": "2026-02-27", - "open": 109.7, - "close": 114.19, - "high": 117.19, - "low": 109.48, - "volume": 194474.0 - }, - { - "date": "2026-03-06", - "open": 112.24, - "close": 115.55, - "high": 119.19, - "low": 111.0, - "volume": 292078.0 - }, - { - "date": "2026-03-13", - "open": 114.58, - "close": 115.55, - "high": 120.17, - "low": 109.31, - "volume": 266052.0 - }, - { - "date": "2026-03-20", - "open": 115.6, - "close": 122.3, - "high": 127.6, - "low": 112.0, - "volume": 457954.0 - }, - { - "date": "2026-03-27", - "open": 119.72, - "close": 140.38, - "high": 140.73, - "low": 116.97, - "volume": 591691.0 - }, - { - "date": "2026-04-03", - "open": 133.23, - "close": 116.88, - "high": 136.48, - "low": 116.87, - "volume": 531881.0 - }, - { - "date": "2026-04-10", - "open": 117.29, - "close": 117.7, - "high": 120.19, - "low": 113.38, - "volume": 308505.0 - }, - { - "date": "2026-04-17", - "open": 116.19, - "close": 125.04, - "high": 125.59, - "low": 115.9, - "volume": 397676.0 - }, - { - "date": "2026-04-24", - "open": 125.04, - "close": 117.54, - "high": 125.04, - "low": 115.8, - "volume": 339865.0 - }, - { - "date": "2026-04-30", - "open": 117.5, - "close": 115.72, - "high": 118.15, - "low": 110.48, - "volume": 244595.0 - }, - { - "date": "2026-05-08", - "open": 116.69, - "close": 120.7, - "high": 123.3, - "low": 116.58, - "volume": 211094.0 - }, - { - "date": "2026-05-15", - "open": 121.51, - "close": 131.67, - "high": 136.37, - "low": 121.35, - "volume": 470355.0 - }, - { - "date": "2026-05-22", - "open": 130.5, - "close": 171.9, - "high": 171.9, - "low": 128.7, - "volume": 677842.0 - }, - { - "date": "2026-05-29", - "open": 173.7, - "close": 163.58, - "high": 180.58, - "low": 157.39, - "volume": 662969.0 - }, - { - "date": "2026-06-05", - "open": 162.01, - "close": 167.06, - "high": 172.95, - "low": 149.7, - "volume": 630354.0 - }, - { - "date": "2026-06-12", - "open": 156.7, - "close": 143.0, - "high": 165.18, - "low": 141.5, - "volume": 574212.0 - }, - { - "date": "2026-06-18", - "open": 145.0, - "close": 168.19, - "high": 175.39, - "low": 144.6, - "volume": 414861.0 - }, - { - "date": "2026-06-22", - "open": 170.5, - "close": 169.53, - "high": 177.25, - "low": 168.19, - "volume": 80680.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 106.5, - "close": 107.63, - "high": 117.69, - "low": 106.21, - "volume": 464965.0 - }, - { - "date": "2025-08-29", - "open": 106.92, - "close": 120.49, - "high": 122.1, - "low": 105.71, - "volume": 844433.0 - }, - { - "date": "2025-09-30", - "open": 120.58, - "close": 124.1, - "high": 124.92, - "low": 109.67, - "volume": 858771.0 - }, - { - "date": "2025-10-31", - "open": 124.09, - "close": 117.98, - "high": 132.2, - "low": 116.22, - "volume": 682319.0 - }, - { - "date": "2025-11-28", - "open": 118.7, - "close": 101.4, - "high": 125.67, - "low": 99.9, - "volume": 664970.0 - }, - { - "date": "2025-12-31", - "open": 101.5, - "close": 102.65, - "high": 105.86, - "low": 97.35, - "volume": 583707.0 - }, - { - "date": "2026-01-30", - "open": 103.7, - "close": 106.39, - "high": 116.0, - "low": 102.34, - "volume": 1004122.0 - }, - { - "date": "2026-02-27", - "open": 105.6, - "close": 114.19, - "high": 117.19, - "low": 101.38, - "volume": 599511.0 - }, - { - "date": "2026-03-31", - "open": 112.24, - "close": 122.61, - "high": 140.73, - "low": 109.31, - "volume": 1878167.0 - }, - { - "date": "2026-04-30", - "open": 125.46, - "close": 115.72, - "high": 130.58, - "low": 110.48, - "volume": 1552130.0 - }, - { - "date": "2026-05-29", - "open": 116.69, - "close": 163.58, - "high": 180.58, - "low": 116.58, - "volume": 2022260.0 - }, - { - "date": "2026-06-22", - "open": 162.01, - "close": 169.53, - "high": 177.25, - "low": 141.5, - "volume": 1700107.0 - } - ], - "fundamentals": { - "pe": 32.0, - "pb": 6.62, - "eps": 0.87, - "mcap_total": 382.61, - "mcap_flow": 382.61, - "high_52w": 180.58, - "low_52w": 97.35, - "amplitude": 3.97, - "turnover_rate": 4.21 - }, - "updated_at": 1782290724.1423237 - }, - "600036": { - "daily": [ - { - "date": "2025-12-19", - "open": 41.357, - "close": 40.977, - "high": 41.467, - "low": 40.897, - "volume": 573823.0 - }, - { - "date": "2025-12-22", - "open": 41.067, - "close": 40.757, - "high": 41.117, - "low": 40.697, - "volume": 524740.0 - }, - { - "date": "2025-12-23", - "open": 40.727, - "close": 40.897, - "high": 41.027, - "low": 40.647, - "volume": 606510.0 - }, - { - "date": "2025-12-24", - "open": 40.917, - "close": 40.817, - "high": 40.977, - "low": 40.537, - "volume": 536305.0 - }, - { - "date": "2025-12-25", - "open": 40.917, - "close": 40.767, - "high": 41.067, - "low": 40.687, - "volume": 499214.0 - }, - { - "date": "2025-12-26", - "open": 40.777, - "close": 40.687, - "high": 40.867, - "low": 40.607, - "volume": 508810.0 - }, - { - "date": "2025-12-29", - "open": 40.647, - "close": 40.857, - "high": 40.917, - "low": 40.407, - "volume": 682551.0 - }, - { - "date": "2025-12-30", - "open": 40.887, - "close": 41.267, - "high": 41.467, - "low": 40.767, - "volume": 834783.0 - }, - { - "date": "2025-12-31", - "open": 41.227, - "close": 41.087, - "high": 41.317, - "low": 40.907, - "volume": 554142.0 - }, - { - "date": "2026-01-05", - "open": 41.467, - "close": 41.337, - "high": 41.787, - "low": 41.257, - "volume": 840830.0 - }, - { - "date": "2026-01-06", - "open": 41.437, - "close": 41.717, - "high": 41.777, - "low": 41.077, - "volume": 923715.0 - }, - { - "date": "2026-01-07", - "open": 41.737, - "close": 41.137, - "high": 42.007, - "low": 41.127, - "volume": 880560.0 - }, - { - "date": "2026-01-08", - "open": 41.187, - "close": 40.567, - "high": 41.237, - "low": 40.287, - "volume": 1115727.0 - }, - { - "date": "2026-01-09", - "open": 40.527, - "close": 40.287, - "high": 40.747, - "low": 40.107, - "volume": 985471.0 - }, - { - "date": "2026-01-12", - "open": 40.287, - "close": 40.107, - "high": 40.417, - "low": 39.987, - "volume": 1186641.0 - }, - { - "date": "2026-01-13", - "open": 40.187, - "close": 40.117, - "high": 40.367, - "low": 40.017, - "volume": 1159365.0 - }, - { - "date": "2026-01-14", - "open": 40.117, - "close": 39.057, - "high": 40.157, - "low": 39.047, - "volume": 1917744.0 - }, - { - "date": "2026-01-15", - "open": 39.097, - "close": 39.097, - "high": 39.407, - "low": 38.987, - "volume": 1217271.0 - }, - { - "date": "2026-01-16", - "open": 39.49, - "close": 38.72, - "high": 39.5, - "low": 38.65, - "volume": 1525245.0 - }, - { - "date": "2026-01-19", - "open": 38.73, - "close": 38.55, - "high": 38.92, - "low": 38.5, - "volume": 988703.0 - }, - { - "date": "2026-01-20", - "open": 38.57, - "close": 38.73, - "high": 39.13, - "low": 38.51, - "volume": 1113873.0 - }, - { - "date": "2026-01-21", - "open": 38.92, - "close": 38.24, - "high": 38.94, - "low": 38.18, - "volume": 1215000.0 - }, - { - "date": "2026-01-22", - "open": 38.27, - "close": 37.85, - "high": 38.58, - "low": 37.8, - "volume": 1877546.0 - }, - { - "date": "2026-01-23", - "open": 37.85, - "close": 37.5, - "high": 38.17, - "low": 37.38, - "volume": 1892113.0 - }, - { - "date": "2026-01-26", - "open": 37.5, - "close": 38.02, - "high": 38.3, - "low": 37.31, - "volume": 2166794.0 - }, - { - "date": "2026-01-27", - "open": 38.06, - "close": 38.1, - "high": 38.51, - "low": 37.87, - "volume": 1572406.0 - }, - { - "date": "2026-01-28", - "open": 38.12, - "close": 37.8, - "high": 38.44, - "low": 37.7, - "volume": 2041667.0 - }, - { - "date": "2026-01-29", - "open": 37.88, - "close": 38.53, - "high": 38.65, - "low": 37.55, - "volume": 1999982.0 - }, - { - "date": "2026-01-30", - "open": 38.53, - "close": 38.67, - "high": 39.17, - "low": 38.53, - "volume": 1660843.0 - }, - { - "date": "2026-02-02", - "open": 38.88, - "close": 38.45, - "high": 39.3, - "low": 38.41, - "volume": 1384979.0 - }, - { - "date": "2026-02-03", - "open": 38.67, - "close": 38.3, - "high": 38.67, - "low": 38.14, - "volume": 842792.0 - }, - { - "date": "2026-02-04", - "open": 38.3, - "close": 39.01, - "high": 39.02, - "low": 38.26, - "volume": 1021316.0 - }, - { - "date": "2026-02-05", - "open": 38.94, - "close": 39.71, - "high": 39.92, - "low": 38.91, - "volume": 1218895.0 - }, - { - "date": "2026-02-06", - "open": 39.7, - "close": 39.6, - "high": 39.95, - "low": 39.31, - "volume": 802980.0 - }, - { - "date": "2026-02-09", - "open": 39.6, - "close": 39.48, - "high": 39.74, - "low": 39.33, - "volume": 658949.0 - }, - { - "date": "2026-02-10", - "open": 39.49, - "close": 39.34, - "high": 39.56, - "low": 39.31, - "volume": 495965.0 - }, - { - "date": "2026-02-11", - "open": 39.36, - "close": 39.4, - "high": 39.45, - "low": 39.2, - "volume": 528817.0 - }, - { - "date": "2026-02-12", - "open": 39.4, - "close": 38.99, - "high": 39.42, - "low": 38.73, - "volume": 777526.0 - }, - { - "date": "2026-02-13", - "open": 38.95, - "close": 38.71, - "high": 39.09, - "low": 38.63, - "volume": 705370.0 - }, - { - "date": "2026-02-24", - "open": 39.2, - "close": 38.94, - "high": 39.41, - "low": 38.82, - "volume": 754674.0 - }, - { - "date": "2026-02-25", - "open": 38.9, - "close": 38.78, - "high": 39.15, - "low": 38.72, - "volume": 723971.0 - }, - { - "date": "2026-02-26", - "open": 38.8, - "close": 38.7, - "high": 39.02, - "low": 38.5, - "volume": 593325.0 - }, - { - "date": "2026-02-27", - "open": 38.75, - "close": 38.75, - "high": 38.95, - "low": 38.64, - "volume": 637035.0 - }, - { - "date": "2026-03-02", - "open": 38.6, - "close": 38.67, - "high": 38.87, - "low": 38.42, - "volume": 685473.0 - }, - { - "date": "2026-03-03", - "open": 38.66, - "close": 39.18, - "high": 39.55, - "low": 38.56, - "volume": 1384656.0 - }, - { - "date": "2026-03-04", - "open": 39.01, - "close": 38.6, - "high": 39.03, - "low": 38.01, - "volume": 1151939.0 - }, - { - "date": "2026-03-05", - "open": 38.66, - "close": 39.15, - "high": 39.24, - "low": 38.63, - "volume": 783370.0 - }, - { - "date": "2026-03-06", - "open": 39.1, - "close": 39.2, - "high": 39.32, - "low": 38.95, - "volume": 465957.0 - }, - { - "date": "2026-03-09", - "open": 38.9, - "close": 38.79, - "high": 39.18, - "low": 38.75, - "volume": 766775.0 - }, - { - "date": "2026-03-10", - "open": 38.94, - "close": 39.22, - "high": 39.24, - "low": 38.8, - "volume": 613717.0 - }, - { - "date": "2026-03-11", - "open": 39.3, - "close": 39.5, - "high": 39.5, - "low": 38.95, - "volume": 689407.0 - }, - { - "date": "2026-03-12", - "open": 39.45, - "close": 39.5, - "high": 39.58, - "low": 39.33, - "volume": 527723.0 - }, - { - "date": "2026-03-13", - "open": 39.46, - "close": 39.76, - "high": 40.05, - "low": 39.35, - "volume": 765277.0 - }, - { - "date": "2026-03-16", - "open": 39.77, - "close": 39.91, - "high": 40.04, - "low": 39.64, - "volume": 610945.0 - }, - { - "date": "2026-03-17", - "open": 39.89, - "close": 40.12, - "high": 40.36, - "low": 39.83, - "volume": 656229.0 - }, - { - "date": "2026-03-18", - "open": 40.13, - "close": 39.92, - "high": 40.32, - "low": 39.79, - "volume": 705831.0 - }, - { - "date": "2026-03-19", - "open": 39.88, - "close": 39.77, - "high": 40.04, - "low": 39.7, - "volume": 650247.0 - }, - { - "date": "2026-03-20", - "open": 39.85, - "close": 39.75, - "high": 40.08, - "low": 39.66, - "volume": 615803.0 - }, - { - "date": "2026-03-23", - "open": 39.58, - "close": 38.68, - "high": 39.7, - "low": 38.55, - "volume": 957738.0 - }, - { - "date": "2026-03-24", - "open": 38.8, - "close": 39.25, - "high": 39.32, - "low": 38.73, - "volume": 616336.0 - }, - { - "date": "2026-03-25", - "open": 39.33, - "close": 39.26, - "high": 39.4, - "low": 38.94, - "volume": 653817.0 - }, - { - "date": "2026-03-26", - "open": 39.15, - "close": 39.56, - "high": 39.69, - "low": 39.14, - "volume": 616790.0 - }, - { - "date": "2026-03-27", - "open": 39.5, - "close": 39.44, - "high": 39.7, - "low": 39.25, - "volume": 468007.0 - }, - { - "date": "2026-03-30", - "open": 39.24, - "close": 39.48, - "high": 39.57, - "low": 39.13, - "volume": 646054.0 - }, - { - "date": "2026-03-31", - "open": 39.54, - "close": 39.32, - "high": 39.73, - "low": 39.28, - "volume": 663097.0 - }, - { - "date": "2026-04-01", - "open": 39.56, - "close": 39.82, - "high": 40.04, - "low": 39.42, - "volume": 881526.0 - }, - { - "date": "2026-04-02", - "open": 39.86, - "close": 39.76, - "high": 39.92, - "low": 39.58, - "volume": 534630.0 - }, - { - "date": "2026-04-03", - "open": 39.76, - "close": 39.4, - "high": 39.82, - "low": 39.36, - "volume": 464485.0 - }, - { - "date": "2026-04-07", - "open": 39.39, - "close": 38.99, - "high": 39.6, - "low": 38.96, - "volume": 528367.0 - }, - { - "date": "2026-04-08", - "open": 39.5, - "close": 39.62, - "high": 39.64, - "low": 39.19, - "volume": 669498.0 - }, - { - "date": "2026-04-09", - "open": 39.48, - "close": 39.26, - "high": 39.52, - "low": 39.12, - "volume": 535854.0 - }, - { - "date": "2026-04-10", - "open": 39.32, - "close": 39.21, - "high": 39.38, - "low": 39.13, - "volume": 543202.0 - }, - { - "date": "2026-04-13", - "open": 39.13, - "close": 38.98, - "high": 39.16, - "low": 38.92, - "volume": 525145.0 - }, - { - "date": "2026-04-14", - "open": 39.0, - "close": 39.13, - "high": 39.18, - "low": 38.95, - "volume": 503999.0 - }, - { - "date": "2026-04-15", - "open": 39.25, - "close": 39.9, - "high": 39.92, - "low": 39.22, - "volume": 1052104.0 - }, - { - "date": "2026-04-16", - "open": 39.9, - "close": 39.91, - "high": 40.15, - "low": 39.75, - "volume": 617258.0 - }, - { - "date": "2026-04-17", - "open": 39.85, - "close": 39.52, - "high": 39.9, - "low": 39.5, - "volume": 587925.0 - }, - { - "date": "2026-04-20", - "open": 39.5, - "close": 39.87, - "high": 39.9, - "low": 39.33, - "volume": 588776.0 - }, - { - "date": "2026-04-21", - "open": 39.91, - "close": 39.87, - "high": 40.15, - "low": 39.86, - "volume": 545949.0 - }, - { - "date": "2026-04-22", - "open": 39.87, - "close": 39.74, - "high": 40.03, - "low": 39.62, - "volume": 507595.0 - }, - { - "date": "2026-04-23", - "open": 39.72, - "close": 39.81, - "high": 39.86, - "low": 39.52, - "volume": 569489.0 - }, - { - "date": "2026-04-24", - "open": 39.74, - "close": 39.38, - "high": 39.8, - "low": 39.36, - "volume": 629414.0 - }, - { - "date": "2026-04-27", - "open": 39.52, - "close": 39.38, - "high": 39.99, - "low": 39.32, - "volume": 926168.0 - }, - { - "date": "2026-04-28", - "open": 39.38, - "close": 39.6, - "high": 39.63, - "low": 39.26, - "volume": 669305.0 - }, - { - "date": "2026-04-29", - "open": 38.91, - "close": 38.5, - "high": 39.02, - "low": 38.34, - "volume": 2533117.0 - }, - { - "date": "2026-04-30", - "open": 38.4, - "close": 38.27, - "high": 38.51, - "low": 38.12, - "volume": 1169574.0 - }, - { - "date": "2026-05-06", - "open": 38.29, - "close": 38.0, - "high": 38.35, - "low": 37.82, - "volume": 1431771.0 - }, - { - "date": "2026-05-07", - "open": 38.05, - "close": 37.95, - "high": 38.16, - "low": 37.94, - "volume": 790090.0 - }, - { - "date": "2026-05-08", - "open": 38.03, - "close": 37.94, - "high": 38.18, - "low": 37.9, - "volume": 869539.0 - }, - { - "date": "2026-05-11", - "open": 37.95, - "close": 37.97, - "high": 37.98, - "low": 37.7, - "volume": 925489.0 - }, - { - "date": "2026-05-12", - "open": 37.98, - "close": 37.9, - "high": 38.14, - "low": 37.86, - "volume": 967299.0 - }, - { - "date": "2026-05-13", - "open": 37.96, - "close": 37.88, - "high": 38.09, - "low": 37.85, - "volume": 718304.0 - }, - { - "date": "2026-05-14", - "open": 37.81, - "close": 37.81, - "high": 38.02, - "low": 37.73, - "volume": 867868.0 - }, - { - "date": "2026-05-15", - "open": 37.81, - "close": 37.65, - "high": 37.97, - "low": 37.61, - "volume": 821738.0 - }, - { - "date": "2026-05-18", - "open": 37.65, - "close": 37.47, - "high": 37.66, - "low": 37.35, - "volume": 707684.0 - }, - { - "date": "2026-05-19", - "open": 37.48, - "close": 37.37, - "high": 37.74, - "low": 37.34, - "volume": 719910.0 - }, - { - "date": "2026-05-20", - "open": 37.37, - "close": 37.17, - "high": 37.44, - "low": 37.17, - "volume": 693184.0 - }, - { - "date": "2026-05-21", - "open": 37.18, - "close": 37.15, - "high": 37.34, - "low": 37.11, - "volume": 725200.0 - }, - { - "date": "2026-05-22", - "open": 37.1, - "close": 37.02, - "high": 37.33, - "low": 36.97, - "volume": 797617.0 - }, - { - "date": "2026-05-25", - "open": 37.01, - "close": 36.94, - "high": 37.26, - "low": 36.9, - "volume": 710668.0 - }, - { - "date": "2026-05-26", - "open": 36.94, - "close": 37.0, - "high": 37.29, - "low": 36.9, - "volume": 706203.0 - }, - { - "date": "2026-05-27", - "open": 37.01, - "close": 37.0, - "high": 37.19, - "low": 36.78, - "volume": 845146.0 - }, - { - "date": "2026-05-28", - "open": 37.05, - "close": 37.12, - "high": 37.43, - "low": 36.97, - "volume": 995791.0 - }, - { - "date": "2026-05-29", - "open": 37.1, - "close": 38.01, - "high": 38.04, - "low": 36.93, - "volume": 1531384.0 - }, - { - "date": "2026-06-01", - "open": 38.0, - "close": 38.2, - "high": 38.2, - "low": 37.8, - "volume": 961379.0 - }, - { - "date": "2026-06-02", - "open": 38.16, - "close": 38.8, - "high": 38.88, - "low": 38.05, - "volume": 1256970.0 - }, - { - "date": "2026-06-03", - "open": 38.81, - "close": 38.5, - "high": 38.81, - "low": 38.25, - "volume": 881275.0 - }, - { - "date": "2026-06-04", - "open": 38.4, - "close": 38.1, - "high": 38.65, - "low": 37.99, - "volume": 738841.0 - }, - { - "date": "2026-06-05", - "open": 38.18, - "close": 38.58, - "high": 38.7, - "low": 38.11, - "volume": 778709.0 - }, - { - "date": "2026-06-08", - "open": 38.4, - "close": 38.5, - "high": 38.76, - "low": 38.36, - "volume": 769478.0 - }, - { - "date": "2026-06-09", - "open": 38.5, - "close": 38.49, - "high": 38.64, - "low": 38.4, - "volume": 664500.0 - }, - { - "date": "2026-06-10", - "open": 38.45, - "close": 38.9, - "high": 39.08, - "low": 38.38, - "volume": 935861.0 - }, - { - "date": "2026-06-11", - "open": 38.93, - "close": 38.73, - "high": 39.09, - "low": 38.57, - "volume": 594454.0 - }, - { - "date": "2026-06-12", - "open": 38.59, - "close": 39.34, - "high": 39.35, - "low": 38.34, - "volume": 1119834.0 - }, - { - "date": "2026-06-15", - "open": 39.21, - "close": 38.95, - "high": 39.37, - "low": 38.73, - "volume": 977404.0 - }, - { - "date": "2026-06-16", - "open": 38.81, - "close": 38.57, - "high": 38.89, - "low": 38.41, - "volume": 789669.0 - }, - { - "date": "2026-06-17", - "open": 38.68, - "close": 38.23, - "high": 38.85, - "low": 38.14, - "volume": 660452.0 - }, - { - "date": "2026-06-18", - "open": 38.15, - "close": 37.26, - "high": 38.2, - "low": 37.26, - "volume": 1003461.0 - }, - { - "date": "2026-06-22", - "open": 37.01, - "close": 37.65, - "high": 37.9, - "low": 36.95, - "volume": 1100768.0 - }, - { - "date": "2026-06-23", - "open": 37.65, - "close": 37.4, - "high": 38.19, - "low": 37.35, - "volume": 1008007.0 - }, - { - "date": "2026-06-24", - "open": 37.49, - "close": 37.1, - "high": 37.58, - "low": 36.94, - "volume": 478862.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 40.647, - "close": 41.087, - "high": 41.467, - "low": 40.407, - "volume": 2071476.0 - }, - { - "date": "2026-01-09", - "open": 41.467, - "close": 40.287, - "high": 42.007, - "low": 40.107, - "volume": 4746303.0 - }, - { - "date": "2026-01-16", - "open": 40.287, - "close": 38.72, - "high": 40.417, - "low": 38.65, - "volume": 7006266.0 - }, - { - "date": "2026-01-23", - "open": 38.73, - "close": 37.5, - "high": 39.13, - "low": 37.38, - "volume": 7087235.0 - }, - { - "date": "2026-01-30", - "open": 37.5, - "close": 38.67, - "high": 39.17, - "low": 37.31, - "volume": 9441692.0 - }, - { - "date": "2026-02-06", - "open": 38.88, - "close": 39.6, - "high": 39.95, - "low": 38.14, - "volume": 5270962.0 - }, - { - "date": "2026-02-13", - "open": 39.6, - "close": 38.71, - "high": 39.74, - "low": 38.63, - "volume": 3166627.0 - }, - { - "date": "2026-02-27", - "open": 39.2, - "close": 38.75, - "high": 39.41, - "low": 38.5, - "volume": 2709005.0 - }, - { - "date": "2026-03-06", - "open": 38.6, - "close": 39.2, - "high": 39.55, - "low": 38.01, - "volume": 4471395.0 - }, - { - "date": "2026-03-13", - "open": 38.9, - "close": 39.76, - "high": 40.05, - "low": 38.75, - "volume": 3362899.0 - }, - { - "date": "2026-03-20", - "open": 39.77, - "close": 39.75, - "high": 40.36, - "low": 39.64, - "volume": 3239055.0 - }, - { - "date": "2026-03-27", - "open": 39.58, - "close": 39.44, - "high": 39.7, - "low": 38.55, - "volume": 3312688.0 - }, - { - "date": "2026-04-03", - "open": 39.24, - "close": 39.4, - "high": 40.04, - "low": 39.13, - "volume": 3189792.0 - }, - { - "date": "2026-04-10", - "open": 39.39, - "close": 39.21, - "high": 39.64, - "low": 38.96, - "volume": 2276921.0 - }, - { - "date": "2026-04-17", - "open": 39.13, - "close": 39.52, - "high": 40.15, - "low": 38.92, - "volume": 3286431.0 - }, - { - "date": "2026-04-24", - "open": 39.5, - "close": 39.38, - "high": 40.15, - "low": 39.33, - "volume": 2841223.0 - }, - { - "date": "2026-04-30", - "open": 39.52, - "close": 38.27, - "high": 39.99, - "low": 38.12, - "volume": 5298164.0 - }, - { - "date": "2026-05-08", - "open": 38.29, - "close": 37.94, - "high": 38.35, - "low": 37.82, - "volume": 3091400.0 - }, - { - "date": "2026-05-15", - "open": 37.95, - "close": 37.65, - "high": 38.14, - "low": 37.61, - "volume": 4300698.0 - }, - { - "date": "2026-05-22", - "open": 37.65, - "close": 37.02, - "high": 37.74, - "low": 36.97, - "volume": 3643595.0 - }, - { - "date": "2026-05-29", - "open": 37.01, - "close": 38.01, - "high": 38.04, - "low": 36.78, - "volume": 4789192.0 - }, - { - "date": "2026-06-05", - "open": 38.0, - "close": 38.58, - "high": 38.88, - "low": 37.8, - "volume": 4617174.0 - }, - { - "date": "2026-06-12", - "open": 38.4, - "close": 39.34, - "high": 39.35, - "low": 38.34, - "volume": 4084127.0 - }, - { - "date": "2026-06-18", - "open": 39.21, - "close": 37.26, - "high": 39.37, - "low": 37.26, - "volume": 3430986.0 - }, - { - "date": "2026-06-22", - "open": 37.01, - "close": 37.22, - "high": 37.44, - "low": 36.95, - "volume": 578340.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 42.947, - "close": 43.467, - "high": 45.537, - "low": 42.837, - "volume": 15915653.0 - }, - { - "date": "2025-08-29", - "open": 43.487, - "close": 41.877, - "high": 44.717, - "low": 41.587, - "volume": 14585620.0 - }, - { - "date": "2025-09-30", - "open": 41.607, - "close": 39.397, - "high": 42.557, - "low": 39.287, - "volume": 17536181.0 - }, - { - "date": "2025-10-31", - "open": 39.197, - "close": 39.877, - "high": 41.477, - "low": 38.687, - "volume": 15494996.0 - }, - { - "date": "2025-11-28", - "open": 40.127, - "close": 41.937, - "high": 42.777, - "low": 40.047, - "volume": 13159101.0 - }, - { - "date": "2025-12-31", - "open": 42.067, - "close": 41.087, - "high": 42.637, - "low": 40.217, - "volume": 13895824.0 - }, - { - "date": "2026-01-30", - "open": 41.467, - "close": 38.67, - "high": 42.007, - "low": 37.31, - "volume": 28281496.0 - }, - { - "date": "2026-02-27", - "open": 38.88, - "close": 38.75, - "high": 39.95, - "low": 38.14, - "volume": 11146594.0 - }, - { - "date": "2026-03-31", - "open": 38.6, - "close": 39.32, - "high": 40.36, - "low": 38.01, - "volume": 15695188.0 - }, - { - "date": "2026-04-30", - "open": 39.56, - "close": 38.27, - "high": 40.15, - "low": 38.12, - "volume": 15583380.0 - }, - { - "date": "2026-05-29", - "open": 38.29, - "close": 38.01, - "high": 38.35, - "low": 36.78, - "volume": 15824885.0 - }, - { - "date": "2026-06-22", - "open": 38.0, - "close": 37.22, - "high": 39.37, - "low": 36.95, - "volume": 12710627.0 - } - ], - "fundamentals": { - "pe": 6.4, - "pb": 0.85, - "eps": 0.75, - "mcap_total": 9641.55, - "mcap_flow": 7886.45, - "high_52w": 45.54, - "low_52w": 36.78, - "amplitude": 1.84, - "turnover_rate": 0.32 - }, - "updated_at": 1782273654.199325 - }, - "300035": { - "daily": [ - { - "date": "2025-12-19", - "open": 20.65, - "close": 20.7, - "high": 20.99, - "low": 20.55, - "volume": 207288.0 - }, - { - "date": "2025-12-22", - "open": 20.93, - "close": 21.04, - "high": 21.04, - "low": 20.7, - "volume": 239833.0 - }, - { - "date": "2025-12-23", - "open": 21.03, - "close": 21.49, - "high": 21.75, - "low": 20.88, - "volume": 401395.0 - }, - { - "date": "2025-12-24", - "open": 21.35, - "close": 21.49, - "high": 21.49, - "low": 21.15, - "volume": 254508.0 - }, - { - "date": "2025-12-25", - "open": 21.36, - "close": 21.92, - "high": 22.02, - "low": 21.28, - "volume": 302590.0 - }, - { - "date": "2025-12-26", - "open": 22.07, - "close": 21.81, - "high": 22.19, - "low": 21.72, - "volume": 333454.0 - }, - { - "date": "2025-12-29", - "open": 22.25, - "close": 21.5, - "high": 22.41, - "low": 21.41, - "volume": 264552.0 - }, - { - "date": "2025-12-30", - "open": 21.29, - "close": 21.46, - "high": 21.67, - "low": 21.21, - "volume": 207210.0 - }, - { - "date": "2025-12-31", - "open": 21.56, - "close": 21.04, - "high": 21.63, - "low": 21.02, - "volume": 203800.0 - }, - { - "date": "2026-01-05", - "open": 21.13, - "close": 21.79, - "high": 21.91, - "low": 21.13, - "volume": 321524.0 - }, - { - "date": "2026-01-06", - "open": 21.9, - "close": 22.06, - "high": 22.2, - "low": 21.8, - "volume": 324851.0 - }, - { - "date": "2026-01-07", - "open": 22.02, - "close": 22.15, - "high": 22.58, - "low": 21.88, - "volume": 393718.0 - }, - { - "date": "2026-01-08", - "open": 21.99, - "close": 22.19, - "high": 22.4, - "low": 21.83, - "volume": 313971.0 - }, - { - "date": "2026-01-09", - "open": 22.13, - "close": 22.38, - "high": 22.57, - "low": 21.98, - "volume": 339462.0 - }, - { - "date": "2026-01-12", - "open": 22.29, - "close": 22.23, - "high": 22.46, - "low": 21.67, - "volume": 559492.0 - }, - { - "date": "2026-01-13", - "open": 22.24, - "close": 21.75, - "high": 22.46, - "low": 21.62, - "volume": 434851.0 - }, - { - "date": "2026-01-14", - "open": 21.75, - "close": 21.73, - "high": 22.31, - "low": 21.47, - "volume": 502597.0 - }, - { - "date": "2026-01-15", - "open": 21.7, - "close": 22.48, - "high": 22.75, - "low": 21.59, - "volume": 608313.0 - }, - { - "date": "2026-01-16", - "open": 22.84, - "close": 22.35, - "high": 22.9, - "low": 22.2, - "volume": 381756.0 - }, - { - "date": "2026-01-19", - "open": 22.2, - "close": 23.0, - "high": 23.03, - "low": 22.09, - "volume": 452330.0 - }, - { - "date": "2026-01-20", - "open": 23.0, - "close": 22.24, - "high": 23.01, - "low": 22.09, - "volume": 420046.0 - }, - { - "date": "2026-01-21", - "open": 22.13, - "close": 22.48, - "high": 22.65, - "low": 21.99, - "volume": 315376.0 - }, - { - "date": "2026-01-22", - "open": 22.49, - "close": 22.39, - "high": 22.88, - "low": 22.26, - "volume": 246942.0 - }, - { - "date": "2026-01-23", - "open": 22.27, - "close": 23.28, - "high": 23.36, - "low": 22.26, - "volume": 611747.0 - }, - { - "date": "2026-01-26", - "open": 23.38, - "close": 22.67, - "high": 23.43, - "low": 22.43, - "volume": 428384.0 - }, - { - "date": "2026-01-27", - "open": 22.64, - "close": 22.0, - "high": 22.69, - "low": 21.07, - "volume": 493142.0 - }, - { - "date": "2026-01-28", - "open": 21.9, - "close": 21.34, - "high": 21.94, - "low": 21.29, - "volume": 326570.0 - }, - { - "date": "2026-01-29", - "open": 21.15, - "close": 20.63, - "high": 21.45, - "low": 20.62, - "volume": 300388.0 - }, - { - "date": "2026-01-30", - "open": 20.64, - "close": 20.94, - "high": 20.99, - "low": 20.27, - "volume": 238138.0 - }, - { - "date": "2026-02-02", - "open": 20.8, - "close": 20.63, - "high": 21.05, - "low": 20.53, - "volume": 167759.0 - }, - { - "date": "2026-02-03", - "open": 20.81, - "close": 20.95, - "high": 21.03, - "low": 20.68, - "volume": 155949.0 - }, - { - "date": "2026-02-04", - "open": 20.78, - "close": 20.81, - "high": 20.86, - "low": 20.43, - "volume": 174542.0 - }, - { - "date": "2026-02-05", - "open": 20.66, - "close": 20.22, - "high": 20.71, - "low": 20.2, - "volume": 144802.0 - }, - { - "date": "2026-02-06", - "open": 20.05, - "close": 20.26, - "high": 20.6, - "low": 19.82, - "volume": 134508.0 - }, - { - "date": "2026-02-09", - "open": 20.66, - "close": 20.65, - "high": 20.79, - "low": 20.51, - "volume": 133659.0 - }, - { - "date": "2026-02-10", - "open": 20.63, - "close": 20.56, - "high": 20.7, - "low": 20.52, - "volume": 97625.0 - }, - { - "date": "2026-02-11", - "open": 20.55, - "close": 20.74, - "high": 20.83, - "low": 20.49, - "volume": 132323.0 - }, - { - "date": "2026-02-12", - "open": 20.7, - "close": 20.69, - "high": 20.8, - "low": 20.59, - "volume": 121807.0 - }, - { - "date": "2026-02-13", - "open": 20.6, - "close": 20.48, - "high": 20.77, - "low": 20.46, - "volume": 109255.0 - }, - { - "date": "2026-02-24", - "open": 20.73, - "close": 20.99, - "high": 21.08, - "low": 20.68, - "volume": 179185.0 - }, - { - "date": "2026-02-25", - "open": 21.25, - "close": 21.92, - "high": 22.22, - "low": 21.25, - "volume": 463394.0 - }, - { - "date": "2026-02-26", - "open": 21.93, - "close": 21.73, - "high": 22.0, - "low": 21.53, - "volume": 245144.0 - }, - { - "date": "2026-02-27", - "open": 21.65, - "close": 21.72, - "high": 21.72, - "low": 21.46, - "volume": 165789.0 - }, - { - "date": "2026-03-02", - "open": 21.35, - "close": 20.91, - "high": 21.54, - "low": 20.81, - "volume": 247085.0 - }, - { - "date": "2026-03-03", - "open": 20.93, - "close": 19.85, - "high": 21.15, - "low": 19.81, - "volume": 271004.0 - }, - { - "date": "2026-03-04", - "open": 19.65, - "close": 19.42, - "high": 19.97, - "low": 19.36, - "volume": 203516.0 - }, - { - "date": "2026-03-05", - "open": 19.83, - "close": 19.77, - "high": 19.93, - "low": 19.5, - "volume": 161249.0 - }, - { - "date": "2026-03-06", - "open": 19.73, - "close": 19.71, - "high": 19.87, - "low": 19.59, - "volume": 132441.0 - }, - { - "date": "2026-03-09", - "open": 19.31, - "close": 19.77, - "high": 19.79, - "low": 18.71, - "volume": 213810.0 - }, - { - "date": "2026-03-10", - "open": 19.95, - "close": 19.89, - "high": 20.23, - "low": 19.77, - "volume": 163199.0 - }, - { - "date": "2026-03-11", - "open": 19.9, - "close": 20.3, - "high": 20.41, - "low": 19.87, - "volume": 235221.0 - }, - { - "date": "2026-03-12", - "open": 20.18, - "close": 19.95, - "high": 20.18, - "low": 19.8, - "volume": 158170.0 - }, - { - "date": "2026-03-13", - "open": 20.58, - "close": 22.64, - "high": 23.99, - "low": 20.58, - "volume": 1367140.0 - }, - { - "date": "2026-03-16", - "open": 22.9, - "close": 22.02, - "high": 23.02, - "low": 21.84, - "volume": 842993.0 - }, - { - "date": "2026-03-17", - "open": 21.92, - "close": 21.55, - "high": 22.78, - "low": 21.43, - "volume": 552583.0 - }, - { - "date": "2026-03-18", - "open": 21.95, - "close": 21.39, - "high": 22.05, - "low": 21.1, - "volume": 386169.0 - }, - { - "date": "2026-03-19", - "open": 20.82, - "close": 20.91, - "high": 21.5, - "low": 20.55, - "volume": 423430.0 - }, - { - "date": "2026-03-20", - "open": 20.88, - "close": 21.36, - "high": 22.09, - "low": 20.54, - "volume": 757782.0 - }, - { - "date": "2026-03-23", - "open": 20.69, - "close": 21.58, - "high": 22.08, - "low": 20.69, - "volume": 646133.0 - }, - { - "date": "2026-03-24", - "open": 21.96, - "close": 22.05, - "high": 22.4, - "low": 20.85, - "volume": 591369.0 - }, - { - "date": "2026-03-25", - "open": 21.83, - "close": 22.77, - "high": 22.77, - "low": 21.57, - "volume": 745842.0 - }, - { - "date": "2026-03-26", - "open": 22.36, - "close": 22.84, - "high": 23.8, - "low": 22.29, - "volume": 833174.0 - }, - { - "date": "2026-03-27", - "open": 22.33, - "close": 23.71, - "high": 23.73, - "low": 22.05, - "volume": 741201.0 - }, - { - "date": "2026-03-30", - "open": 23.25, - "close": 22.97, - "high": 24.1, - "low": 22.75, - "volume": 557864.0 - }, - { - "date": "2026-03-31", - "open": 22.65, - "close": 21.61, - "high": 22.68, - "low": 21.61, - "volume": 539031.0 - }, - { - "date": "2026-04-01", - "open": 22.07, - "close": 21.9, - "high": 22.46, - "low": 21.65, - "volume": 371864.0 - }, - { - "date": "2026-04-02", - "open": 21.65, - "close": 20.78, - "high": 22.09, - "low": 20.68, - "volume": 436985.0 - }, - { - "date": "2026-04-03", - "open": 20.81, - "close": 21.05, - "high": 21.12, - "low": 20.05, - "volume": 351368.0 - }, - { - "date": "2026-04-07", - "open": 20.87, - "close": 21.19, - "high": 21.5, - "low": 20.77, - "volume": 247098.0 - }, - { - "date": "2026-04-08", - "open": 21.66, - "close": 22.34, - "high": 22.38, - "low": 21.45, - "volume": 428220.0 - }, - { - "date": "2026-04-09", - "open": 22.1, - "close": 22.14, - "high": 22.5, - "low": 21.88, - "volume": 346884.0 - }, - { - "date": "2026-04-10", - "open": 22.35, - "close": 22.51, - "high": 23.03, - "low": 22.3, - "volume": 474685.0 - }, - { - "date": "2026-04-13", - "open": 22.3, - "close": 22.71, - "high": 22.88, - "low": 22.25, - "volume": 391694.0 - }, - { - "date": "2026-04-14", - "open": 22.8, - "close": 23.19, - "high": 23.19, - "low": 22.45, - "volume": 514311.0 - }, - { - "date": "2026-04-15", - "open": 23.23, - "close": 22.49, - "high": 23.25, - "low": 22.42, - "volume": 461363.0 - }, - { - "date": "2026-04-16", - "open": 22.83, - "close": 22.75, - "high": 23.05, - "low": 22.61, - "volume": 412918.0 - }, - { - "date": "2026-04-17", - "open": 22.68, - "close": 22.61, - "high": 23.0, - "low": 22.5, - "volume": 340647.0 - }, - { - "date": "2026-04-20", - "open": 22.52, - "close": 22.62, - "high": 22.94, - "low": 22.45, - "volume": 325210.0 - }, - { - "date": "2026-04-21", - "open": 22.64, - "close": 22.95, - "high": 22.95, - "low": 21.8, - "volume": 481211.0 - }, - { - "date": "2026-04-22", - "open": 23.22, - "close": 23.94, - "high": 24.25, - "low": 23.22, - "volume": 921159.0 - }, - { - "date": "2026-04-23", - "open": 23.65, - "close": 23.71, - "high": 24.11, - "low": 23.29, - "volume": 571047.0 - }, - { - "date": "2026-04-24", - "open": 23.45, - "close": 24.66, - "high": 25.0, - "low": 23.34, - "volume": 794232.0 - }, - { - "date": "2026-04-27", - "open": 24.55, - "close": 24.39, - "high": 25.2, - "low": 24.2, - "volume": 628590.0 - }, - { - "date": "2026-04-28", - "open": 24.2, - "close": 25.02, - "high": 25.02, - "low": 23.85, - "volume": 635083.0 - }, - { - "date": "2026-04-29", - "open": 21.32, - "close": 22.14, - "high": 22.89, - "low": 21.3, - "volume": 918375.0 - }, - { - "date": "2026-04-30", - "open": 21.85, - "close": 20.75, - "high": 21.98, - "low": 20.68, - "volume": 741673.0 - }, - { - "date": "2026-05-06", - "open": 20.81, - "close": 20.97, - "high": 21.14, - "low": 20.77, - "volume": 433242.0 - }, - { - "date": "2026-05-07", - "open": 20.97, - "close": 20.71, - "high": 21.1, - "low": 20.46, - "volume": 467223.0 - }, - { - "date": "2026-05-08", - "open": 20.56, - "close": 20.34, - "high": 20.79, - "low": 20.28, - "volume": 347600.0 - }, - { - "date": "2026-05-11", - "open": 20.4, - "close": 20.31, - "high": 20.55, - "low": 20.1, - "volume": 359956.0 - }, - { - "date": "2026-05-12", - "open": 20.25, - "close": 19.87, - "high": 20.28, - "low": 19.7, - "volume": 315177.0 - }, - { - "date": "2026-05-13", - "open": 19.74, - "close": 19.94, - "high": 20.18, - "low": 19.71, - "volume": 274384.0 - }, - { - "date": "2026-05-14", - "open": 19.94, - "close": 19.09, - "high": 20.01, - "low": 19.08, - "volume": 327862.0 - }, - { - "date": "2026-05-15", - "open": 19.04, - "close": 19.24, - "high": 19.5, - "low": 19.03, - "volume": 212095.0 - }, - { - "date": "2026-05-18", - "open": 19.29, - "close": 18.52, - "high": 19.35, - "low": 18.4, - "volume": 265432.0 - }, - { - "date": "2026-05-19", - "open": 18.44, - "close": 18.85, - "high": 18.85, - "low": 17.89, - "volume": 284665.0 - }, - { - "date": "2026-05-20", - "open": 18.59, - "close": 19.62, - "high": 19.78, - "low": 18.41, - "volume": 369297.0 - }, - { - "date": "2026-05-21", - "open": 19.61, - "close": 19.09, - "high": 19.86, - "low": 19.01, - "volume": 276733.0 - }, - { - "date": "2026-05-22", - "open": 19.07, - "close": 19.16, - "high": 19.46, - "low": 18.97, - "volume": 170601.0 - }, - { - "date": "2026-05-25", - "open": 19.17, - "close": 18.14, - "high": 19.25, - "low": 18.1, - "volume": 288476.0 - }, - { - "date": "2026-05-26", - "open": 18.01, - "close": 17.52, - "high": 18.25, - "low": 17.51, - "volume": 225098.0 - }, - { - "date": "2026-05-27", - "open": 17.52, - "close": 17.03, - "high": 17.81, - "low": 16.83, - "volume": 234542.0 - }, - { - "date": "2026-05-28", - "open": 16.93, - "close": 17.07, - "high": 17.25, - "low": 16.65, - "volume": 191332.0 - }, - { - "date": "2026-05-29", - "open": 17.06, - "close": 16.21, - "high": 17.19, - "low": 16.14, - "volume": 261083.0 - }, - { - "date": "2026-06-01", - "open": 16.33, - "close": 16.64, - "high": 16.89, - "low": 16.24, - "volume": 198107.0 - }, - { - "date": "2026-06-02", - "open": 16.65, - "close": 16.29, - "high": 16.74, - "low": 15.91, - "volume": 165769.0 - }, - { - "date": "2026-06-03", - "open": 16.3, - "close": 16.51, - "high": 16.79, - "low": 16.11, - "volume": 178073.0 - }, - { - "date": "2026-06-04", - "open": 16.33, - "close": 16.02, - "high": 16.39, - "low": 15.92, - "volume": 159385.0 - }, - { - "date": "2026-06-05", - "open": 16.21, - "close": 16.16, - "high": 16.39, - "low": 15.7, - "volume": 176602.0 - }, - { - "date": "2026-06-08", - "open": 16.16, - "close": 16.43, - "high": 16.73, - "low": 15.89, - "volume": 259619.0 - }, - { - "date": "2026-06-09", - "open": 16.47, - "close": 17.48, - "high": 17.5, - "low": 16.25, - "volume": 357496.0 - }, - { - "date": "2026-06-10", - "open": 17.3, - "close": 16.97, - "high": 17.68, - "low": 16.8, - "volume": 229072.0 - }, - { - "date": "2026-06-11", - "open": 16.84, - "close": 16.31, - "high": 17.0, - "low": 16.2, - "volume": 186458.0 - }, - { - "date": "2026-06-12", - "open": 16.5, - "close": 17.13, - "high": 17.47, - "low": 16.34, - "volume": 299059.0 - }, - { - "date": "2026-06-15", - "open": 17.2, - "close": 17.41, - "high": 17.54, - "low": 17.15, - "volume": 232673.0 - }, - { - "date": "2026-06-16", - "open": 17.5, - "close": 18.07, - "high": 18.23, - "low": 17.22, - "volume": 333451.0 - }, - { - "date": "2026-06-17", - "open": 17.81, - "close": 17.68, - "high": 18.0, - "low": 17.62, - "volume": 194751.0 - }, - { - "date": "2026-06-18", - "open": 17.58, - "close": 17.37, - "high": 17.92, - "low": 17.3, - "volume": 182840.0 - }, - { - "date": "2026-06-22", - "open": 17.2, - "close": 17.15, - "high": 17.36, - "low": 16.24, - "volume": 299002.0 - }, - { - "date": "2026-06-23", - "open": 17.1, - "close": 16.36, - "high": 17.1, - "low": 16.29, - "volume": 209392.0 - }, - { - "date": "2026-06-24", - "open": 16.32, - "close": 16.08, - "high": 16.41, - "low": 15.96, - "volume": 158967.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 22.25, - "close": 21.04, - "high": 22.41, - "low": 21.02, - "volume": 675562.0 - }, - { - "date": "2026-01-09", - "open": 21.13, - "close": 22.38, - "high": 22.58, - "low": 21.13, - "volume": 1693526.0 - }, - { - "date": "2026-01-16", - "open": 22.29, - "close": 22.35, - "high": 22.9, - "low": 21.47, - "volume": 2487009.0 - }, - { - "date": "2026-01-23", - "open": 22.2, - "close": 23.28, - "high": 23.36, - "low": 21.99, - "volume": 2046441.0 - }, - { - "date": "2026-01-30", - "open": 23.38, - "close": 20.94, - "high": 23.43, - "low": 20.27, - "volume": 1786622.0 - }, - { - "date": "2026-02-06", - "open": 20.8, - "close": 20.26, - "high": 21.05, - "low": 19.82, - "volume": 777560.0 - }, - { - "date": "2026-02-13", - "open": 20.66, - "close": 20.48, - "high": 20.83, - "low": 20.46, - "volume": 594669.0 - }, - { - "date": "2026-02-27", - "open": 20.73, - "close": 21.72, - "high": 22.22, - "low": 20.68, - "volume": 1053512.0 - }, - { - "date": "2026-03-06", - "open": 21.35, - "close": 19.71, - "high": 21.54, - "low": 19.36, - "volume": 1015295.0 - }, - { - "date": "2026-03-13", - "open": 19.31, - "close": 22.64, - "high": 23.99, - "low": 18.71, - "volume": 2137540.0 - }, - { - "date": "2026-03-20", - "open": 22.9, - "close": 21.36, - "high": 23.02, - "low": 20.54, - "volume": 2962957.0 - }, - { - "date": "2026-03-27", - "open": 20.69, - "close": 23.71, - "high": 23.8, - "low": 20.69, - "volume": 3557719.0 - }, - { - "date": "2026-04-03", - "open": 23.25, - "close": 21.05, - "high": 24.1, - "low": 20.05, - "volume": 2257112.0 - }, - { - "date": "2026-04-10", - "open": 20.87, - "close": 22.51, - "high": 23.03, - "low": 20.77, - "volume": 1496887.0 - }, - { - "date": "2026-04-17", - "open": 22.3, - "close": 22.61, - "high": 23.25, - "low": 22.25, - "volume": 2120933.0 - }, - { - "date": "2026-04-24", - "open": 22.52, - "close": 24.66, - "high": 25.0, - "low": 21.8, - "volume": 3092859.0 - }, - { - "date": "2026-04-30", - "open": 24.55, - "close": 20.75, - "high": 25.2, - "low": 20.68, - "volume": 2923721.0 - }, - { - "date": "2026-05-08", - "open": 20.81, - "close": 20.34, - "high": 21.14, - "low": 20.28, - "volume": 1248065.0 - }, - { - "date": "2026-05-15", - "open": 20.4, - "close": 19.24, - "high": 20.55, - "low": 19.03, - "volume": 1489474.0 - }, - { - "date": "2026-05-22", - "open": 19.29, - "close": 19.16, - "high": 19.86, - "low": 17.89, - "volume": 1366728.0 - }, - { - "date": "2026-05-29", - "open": 19.17, - "close": 16.21, - "high": 19.25, - "low": 16.14, - "volume": 1200531.0 - }, - { - "date": "2026-06-05", - "open": 16.33, - "close": 16.16, - "high": 16.89, - "low": 15.7, - "volume": 877936.0 - }, - { - "date": "2026-06-12", - "open": 16.16, - "close": 17.13, - "high": 17.68, - "low": 15.89, - "volume": 1331704.0 - }, - { - "date": "2026-06-18", - "open": 17.2, - "close": 17.37, - "high": 18.23, - "low": 17.15, - "volume": 943715.0 - }, - { - "date": "2026-06-22", - "open": 17.2, - "close": 16.91, - "high": 17.36, - "low": 16.24, - "volume": 223138.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 16.52, - "close": 16.05, - "high": 17.2, - "low": 15.94, - "volume": 8020619.0 - }, - { - "date": "2025-08-29", - "open": 16.04, - "close": 20.95, - "high": 21.91, - "low": 15.7, - "volume": 9621830.0 - }, - { - "date": "2025-09-30", - "open": 20.99, - "close": 22.48, - "high": 24.75, - "low": 20.13, - "volume": 18185536.0 - }, - { - "date": "2025-10-31", - "open": 22.74, - "close": 25.63, - "high": 27.25, - "low": 20.51, - "volume": 12523424.0 - }, - { - "date": "2025-11-28", - "open": 25.63, - "close": 21.82, - "high": 28.55, - "low": 21.05, - "volume": 10274874.0 - }, - { - "date": "2025-12-31", - "open": 21.9, - "close": 21.04, - "high": 22.41, - "low": 19.68, - "volume": 5630840.0 - }, - { - "date": "2026-01-30", - "open": 21.13, - "close": 20.94, - "high": 23.43, - "low": 20.27, - "volume": 8013598.0 - }, - { - "date": "2026-02-27", - "open": 20.8, - "close": 21.72, - "high": 22.22, - "low": 19.82, - "volume": 2425741.0 - }, - { - "date": "2026-03-31", - "open": 21.35, - "close": 21.61, - "high": 24.1, - "low": 18.71, - "volume": 10770406.0 - }, - { - "date": "2026-04-30", - "open": 22.07, - "close": 20.75, - "high": 25.2, - "low": 20.05, - "volume": 10794617.0 - }, - { - "date": "2026-05-29", - "open": 20.81, - "close": 16.21, - "high": 21.14, - "low": 16.14, - "volume": 5304798.0 - }, - { - "date": "2026-06-22", - "open": 16.33, - "close": 16.91, - "high": 18.23, - "low": 15.7, - "volume": 3376493.0 - } - ], - "fundamentals": { - "pe": 30.29, - "pb": 2.49, - "eps": 0.76, - "mcap_total": 121.18, - "mcap_flow": 103.14, - "high_52w": 28.55, - "low_52w": 14.58, - "amplitude": 2.1, - "turnover_rate": 3.34 - }, - "updated_at": 1782290718.332029 - }, - "518880": { - "daily": [ - { - "date": "2025-12-19", - "open": 9.29, - "close": 9.313, - "high": 9.321, - "low": 9.273, - "volume": 3703003.0 - }, - { - "date": "2025-12-22", - "open": 9.38, - "close": 9.511, - "high": 9.514, - "low": 9.38, - "volume": 6918754.0 - }, - { - "date": "2025-12-23", - "open": 9.63, - "close": 9.639, - "high": 9.689, - "low": 9.608, - "volume": 9022814.0 - }, - { - "date": "2025-12-24", - "open": 9.719, - "close": 9.642, - "high": 9.722, - "low": 9.613, - "volume": 7384369.0 - }, - { - "date": "2025-12-25", - "open": 9.571, - "close": 9.566, - "high": 9.58, - "low": 9.539, - "volume": 4311576.0 - }, - { - "date": "2025-12-26", - "open": 9.67, - "close": 9.65, - "high": 9.68, - "low": 9.618, - "volume": 4898253.0 - }, - { - "date": "2025-12-29", - "open": 9.64, - "close": 9.563, - "high": 9.667, - "low": 9.55, - "volume": 7144967.0 - }, - { - "date": "2025-12-30", - "open": 9.272, - "close": 9.363, - "high": 9.402, - "low": 9.272, - "volume": 8615558.0 - }, - { - "date": "2025-12-31", - "open": 9.359, - "close": 9.301, - "high": 9.392, - "low": 9.196, - "volume": 8873154.0 - }, - { - "date": "2026-01-05", - "open": 9.421, - "close": 9.495, - "high": 9.499, - "low": 9.421, - "volume": 6832710.0 - }, - { - "date": "2026-01-06", - "open": 9.536, - "close": 9.577, - "high": 9.606, - "low": 9.528, - "volume": 5313457.0 - }, - { - "date": "2026-01-07", - "open": 9.6, - "close": 9.518, - "high": 9.601, - "low": 9.511, - "volume": 6163985.0 - }, - { - "date": "2026-01-08", - "open": 9.555, - "close": 9.511, - "high": 9.559, - "low": 9.474, - "volume": 4838350.0 - }, - { - "date": "2026-01-09", - "open": 9.544, - "close": 9.592, - "high": 9.596, - "low": 9.544, - "volume": 3791904.0 - }, - { - "date": "2026-01-12", - "open": 9.779, - "close": 9.777, - "high": 9.791, - "low": 9.736, - "volume": 4935017.0 - }, - { - "date": "2026-01-13", - "open": 9.79, - "close": 9.793, - "high": 9.825, - "low": 9.771, - "volume": 3982367.0 - }, - { - "date": "2026-01-14", - "open": 9.871, - "close": 9.922, - "high": 9.925, - "low": 9.869, - "volume": 4369521.0 - }, - { - "date": "2026-01-15", - "open": 9.861, - "close": 9.867, - "high": 9.883, - "low": 9.82, - "volume": 5542922.0 - }, - { - "date": "2026-01-16", - "open": 9.851, - "close": 9.857, - "high": 9.874, - "low": 9.828, - "volume": 3278431.0 - }, - { - "date": "2026-01-19", - "open": 9.962, - "close": 10.006, - "high": 10.009, - "low": 9.96, - "volume": 4806212.0 - }, - { - "date": "2026-01-20", - "open": 10.005, - "close": 10.082, - "high": 10.095, - "low": 9.983, - "volume": 5338067.0 - }, - { - "date": "2026-01-21", - "open": 10.365, - "close": 10.377, - "high": 10.501, - "low": 10.322, - "volume": 9845096.0 - }, - { - "date": "2026-01-22", - "open": 10.29, - "close": 10.341, - "high": 10.343, - "low": 10.23, - "volume": 7196858.0 - }, - { - "date": "2026-01-23", - "open": 10.618, - "close": 10.617, - "high": 10.643, - "low": 10.585, - "volume": 7298895.0 - }, - { - "date": "2026-01-26", - "open": 10.886, - "close": 10.924, - "high": 10.955, - "low": 10.848, - "volume": 9604745.0 - }, - { - "date": "2026-01-27", - "open": 10.883, - "close": 10.934, - "high": 10.946, - "low": 10.848, - "volume": 7711073.0 - }, - { - "date": "2026-01-28", - "open": 11.11, - "close": 11.28, - "high": 11.288, - "low": 11.109, - "volume": 10662010.0 - }, - { - "date": "2026-01-29", - "open": 11.918, - "close": 11.904, - "high": 11.977, - "low": 11.796, - "volume": 14971079.0 - }, - { - "date": "2026-01-30", - "open": 11.471, - "close": 11.009, - "high": 11.533, - "low": 10.8, - "volume": 23016097.0 - }, - { - "date": "2026-02-02", - "open": 9.908, - "close": 9.908, - "high": 10.245, - "low": 9.908, - "volume": 18998204.0 - }, - { - "date": "2026-02-03", - "open": 10.355, - "close": 10.422, - "high": 10.461, - "low": 10.105, - "volume": 21009167.0 - }, - { - "date": "2026-02-04", - "open": 10.795, - "close": 10.867, - "high": 10.904, - "low": 10.738, - "volume": 14242989.0 - }, - { - "date": "2026-02-05", - "open": 10.61, - "close": 10.523, - "high": 10.695, - "low": 10.3, - "volume": 19090455.0 - }, - { - "date": "2026-02-06", - "open": 10.079, - "close": 10.357, - "high": 10.523, - "low": 10.05, - "volume": 18412790.0 - }, - { - "date": "2026-02-09", - "open": 10.72, - "close": 10.719, - "high": 10.75, - "low": 10.61, - "volume": 11612227.0 - }, - { - "date": "2026-02-10", - "open": 10.686, - "close": 10.669, - "high": 10.733, - "low": 10.661, - "volume": 7026001.0 - }, - { - "date": "2026-02-11", - "open": 10.704, - "close": 10.758, - "high": 10.765, - "low": 10.7, - "volume": 6818267.0 - }, - { - "date": "2026-02-12", - "open": 10.72, - "close": 10.72, - "high": 10.752, - "low": 10.7, - "volume": 6004794.0 - }, - { - "date": "2026-02-13", - "open": 10.582, - "close": 10.575, - "high": 10.617, - "low": 10.508, - "volume": 7693923.0 - }, - { - "date": "2026-02-24", - "open": 10.92, - "close": 10.95, - "high": 10.998, - "low": 10.903, - "volume": 7523137.0 - }, - { - "date": "2026-02-25", - "open": 10.953, - "close": 10.959, - "high": 10.992, - "low": 10.92, - "volume": 6074773.0 - }, - { - "date": "2026-02-26", - "open": 10.939, - "close": 10.913, - "high": 10.944, - "low": 10.896, - "volume": 4377670.0 - }, - { - "date": "2026-02-27", - "open": 10.92, - "close": 10.933, - "high": 10.95, - "low": 10.911, - "volume": 4631264.0 - }, - { - "date": "2026-03-02", - "open": 11.368, - "close": 11.417, - "high": 11.419, - "low": 11.214, - "volume": 11300972.0 - }, - { - "date": "2026-03-03", - "open": 11.418, - "close": 11.259, - "high": 11.418, - "low": 11.202, - "volume": 9692849.0 - }, - { - "date": "2026-03-04", - "open": 11.0, - "close": 10.98, - "high": 11.085, - "low": 10.926, - "volume": 9979812.0 - }, - { - "date": "2026-03-05", - "open": 10.98, - "close": 10.964, - "high": 11.014, - "low": 10.889, - "volume": 6536802.0 - }, - { - "date": "2026-03-06", - "open": 10.834, - "close": 10.873, - "high": 10.937, - "low": 10.831, - "volume": 4916712.0 - }, - { - "date": "2026-03-09", - "open": 10.858, - "close": 10.868, - "high": 10.95, - "low": 10.793, - "volume": 8012132.0 - }, - { - "date": "2026-03-10", - "open": 10.963, - "close": 10.956, - "high": 10.991, - "low": 10.943, - "volume": 4379329.0 - }, - { - "date": "2026-03-11", - "open": 11.026, - "close": 10.974, - "high": 11.028, - "low": 10.964, - "volume": 4754957.0 - }, - { - "date": "2026-03-12", - "open": 10.928, - "close": 10.938, - "high": 10.956, - "low": 10.892, - "volume": 3892379.0 - }, - { - "date": "2026-03-13", - "open": 10.852, - "close": 10.802, - "high": 10.88, - "low": 10.791, - "volume": 3885245.0 - }, - { - "date": "2026-03-16", - "open": 10.63, - "close": 10.664, - "high": 10.7, - "low": 10.605, - "volume": 4789247.0 - }, - { - "date": "2026-03-17", - "open": 10.632, - "close": 10.637, - "high": 10.696, - "low": 10.63, - "volume": 3535282.0 - }, - { - "date": "2026-03-18", - "open": 10.638, - "close": 10.606, - "high": 10.639, - "low": 10.57, - "volume": 3544273.0 - }, - { - "date": "2026-03-19", - "open": 10.283, - "close": 10.126, - "high": 10.345, - "low": 10.08, - "volume": 8783621.0 - }, - { - "date": "2026-03-20", - "open": 9.9, - "close": 9.896, - "high": 10.066, - "low": 9.883, - "volume": 11917841.0 - }, - { - "date": "2026-03-23", - "open": 9.488, - "close": 8.941, - "high": 9.5, - "low": 8.906, - "volume": 19747659.0 - }, - { - "date": "2026-03-24", - "open": 9.21, - "close": 9.299, - "high": 9.303, - "low": 9.105, - "volume": 14905165.0 - }, - { - "date": "2026-03-25", - "open": 9.7, - "close": 9.641, - "high": 9.772, - "low": 9.609, - "volume": 11786322.0 - }, - { - "date": "2026-03-26", - "open": 9.628, - "close": 9.45, - "high": 9.637, - "low": 9.358, - "volume": 11076213.0 - }, - { - "date": "2026-03-27", - "open": 9.358, - "close": 9.494, - "high": 9.528, - "low": 9.358, - "volume": 7487073.0 - }, - { - "date": "2026-03-30", - "open": 9.496, - "close": 9.656, - "high": 9.696, - "low": 9.473, - "volume": 10467459.0 - }, - { - "date": "2026-03-31", - "open": 9.751, - "close": 9.699, - "high": 9.836, - "low": 9.697, - "volume": 9818017.0 - }, - { - "date": "2026-04-01", - "open": 9.95, - "close": 10.024, - "high": 10.028, - "low": 9.912, - "volume": 8356708.0 - }, - { - "date": "2026-04-02", - "open": 10.0, - "close": 9.738, - "high": 10.0, - "low": 9.641, - "volume": 13026467.0 - }, - { - "date": "2026-04-03", - "open": 9.914, - "close": 9.828, - "high": 9.914, - "low": 9.793, - "volume": 4242962.0 - }, - { - "date": "2026-04-07", - "open": 9.845, - "close": 9.837, - "high": 9.867, - "low": 9.781, - "volume": 5427848.0 - }, - { - "date": "2026-04-08", - "open": 10.103, - "close": 10.113, - "high": 10.153, - "low": 10.057, - "volume": 9943480.0 - }, - { - "date": "2026-04-09", - "open": 9.92, - "close": 9.908, - "high": 9.95, - "low": 9.9, - "volume": 6552527.0 - }, - { - "date": "2026-04-10", - "open": 9.995, - "close": 9.972, - "high": 10.03, - "low": 9.954, - "volume": 5776953.0 - }, - { - "date": "2026-04-13", - "open": 9.918, - "close": 9.924, - "high": 9.939, - "low": 9.9, - "volume": 4285544.0 - }, - { - "date": "2026-04-14", - "open": 9.999, - "close": 10.011, - "high": 10.012, - "low": 9.968, - "volume": 4221605.0 - }, - { - "date": "2026-04-15", - "open": 10.127, - "close": 10.064, - "high": 10.15, - "low": 10.062, - "volume": 4897697.0 - }, - { - "date": "2026-04-16", - "open": 10.095, - "close": 10.097, - "high": 10.111, - "low": 10.07, - "volume": 3762437.0 - }, - { - "date": "2026-04-17", - "open": 10.0, - "close": 10.029, - "high": 10.071, - "low": 9.99, - "volume": 3577189.0 - }, - { - "date": "2026-04-20", - "open": 10.04, - "close": 10.036, - "high": 10.075, - "low": 10.013, - "volume": 3558335.0 - }, - { - "date": "2026-04-21", - "open": 10.07, - "close": 10.01, - "high": 10.072, - "low": 10.003, - "volume": 3239029.0 - }, - { - "date": "2026-04-22", - "open": 9.968, - "close": 10.004, - "high": 10.008, - "low": 9.968, - "volume": 3642198.0 - }, - { - "date": "2026-04-23", - "open": 9.935, - "close": 9.9, - "high": 9.947, - "low": 9.865, - "volume": 4267851.0 - }, - { - "date": "2026-04-24", - "open": 9.885, - "close": 9.826, - "high": 9.886, - "low": 9.814, - "volume": 3141902.0 - }, - { - "date": "2026-04-27", - "open": 9.859, - "close": 9.897, - "high": 9.917, - "low": 9.857, - "volume": 2554760.0 - }, - { - "date": "2026-04-28", - "open": 9.85, - "close": 9.732, - "high": 9.854, - "low": 9.714, - "volume": 3761043.0 - }, - { - "date": "2026-04-29", - "open": 9.641, - "close": 9.637, - "high": 9.68, - "low": 9.63, - "volume": 5119968.0 - }, - { - "date": "2026-04-30", - "open": 9.629, - "close": 9.678, - "high": 9.679, - "low": 9.58, - "volume": 4046630.0 - }, - { - "date": "2026-05-06", - "open": 9.698, - "close": 9.791, - "high": 9.792, - "low": 9.698, - "volume": 3926978.0 - }, - { - "date": "2026-05-07", - "open": 9.871, - "close": 9.909, - "high": 9.933, - "low": 9.835, - "volume": 4380057.0 - }, - { - "date": "2026-05-08", - "open": 9.871, - "close": 9.88, - "high": 9.897, - "low": 9.853, - "volume": 3403790.0 - }, - { - "date": "2026-05-11", - "open": 9.827, - "close": 9.774, - "high": 9.827, - "low": 9.714, - "volume": 4475877.0 - }, - { - "date": "2026-05-12", - "open": 9.9, - "close": 9.806, - "high": 9.906, - "low": 9.8, - "volume": 4059230.0 - }, - { - "date": "2026-05-13", - "open": 9.818, - "close": 9.804, - "high": 9.834, - "low": 9.78, - "volume": 2983074.0 - }, - { - "date": "2026-05-14", - "open": 9.78, - "close": 9.795, - "high": 9.802, - "low": 9.761, - "volume": 2968824.0 - }, - { - "date": "2026-05-15", - "open": 9.645, - "close": 9.554, - "high": 9.659, - "low": 9.532, - "volume": 6498777.0 - }, - { - "date": "2026-05-18", - "open": 9.44, - "close": 9.513, - "high": 9.534, - "low": 9.435, - "volume": 4769785.0 - }, - { - "date": "2026-05-19", - "open": 9.519, - "close": 9.515, - "high": 9.554, - "low": 9.485, - "volume": 2643764.0 - }, - { - "date": "2026-05-20", - "open": 9.4, - "close": 9.367, - "high": 9.4, - "low": 9.332, - "volume": 5463215.0 - }, - { - "date": "2026-05-21", - "open": 9.53, - "close": 9.45, - "high": 9.543, - "low": 9.447, - "volume": 3377731.0 - }, - { - "date": "2026-05-22", - "open": 9.46, - "close": 9.461, - "high": 9.474, - "low": 9.424, - "volume": 2715697.0 - }, - { - "date": "2026-05-25", - "open": 9.531, - "close": 9.512, - "high": 9.54, - "low": 9.49, - "volume": 2386059.0 - }, - { - "date": "2026-05-26", - "open": 9.481, - "close": 9.454, - "high": 9.487, - "low": 9.442, - "volume": 2208614.0 - }, - { - "date": "2026-05-27", - "open": 9.419, - "close": 9.345, - "high": 9.425, - "low": 9.336, - "volume": 3246682.0 - }, - { - "date": "2026-05-28", - "open": 9.216, - "close": 9.132, - "high": 9.218, - "low": 9.108, - "volume": 4566208.0 - }, - { - "date": "2026-05-29", - "open": 9.385, - "close": 9.397, - "high": 9.4, - "low": 9.34, - "volume": 3482352.0 - }, - { - "date": "2026-06-01", - "open": 9.398, - "close": 9.344, - "high": 9.414, - "low": 9.343, - "volume": 2586409.0 - }, - { - "date": "2026-06-02", - "open": 9.3, - "close": 9.41, - "high": 9.414, - "low": 9.266, - "volume": 3247781.0 - }, - { - "date": "2026-06-03", - "open": 9.28, - "close": 9.281, - "high": 9.327, - "low": 9.263, - "volume": 3254876.0 - }, - { - "date": "2026-06-04", - "open": 9.301, - "close": 9.29, - "high": 9.32, - "low": 9.274, - "volume": 2821727.0 - }, - { - "date": "2026-06-05", - "open": 9.263, - "close": 9.252, - "high": 9.275, - "low": 9.21, - "volume": 3017553.0 - }, - { - "date": "2026-06-08", - "open": 9.001, - "close": 8.953, - "high": 9.024, - "low": 8.893, - "volume": 4952979.0 - }, - { - "date": "2026-06-09", - "open": 9.01, - "close": 9.005, - "high": 9.046, - "low": 9.004, - "volume": 2870005.0 - }, - { - "date": "2026-06-10", - "open": 8.74, - "close": 8.736, - "high": 8.78, - "low": 8.671, - "volume": 5609093.0 - }, - { - "date": "2026-06-11", - "open": 8.561, - "close": 8.506, - "high": 8.58, - "low": 8.418, - "volume": 6491527.0 - }, - { - "date": "2026-06-12", - "open": 8.67, - "close": 8.659, - "high": 8.715, - "low": 8.639, - "volume": 4367407.0 - }, - { - "date": "2026-06-15", - "open": 8.916, - "close": 8.928, - "high": 8.988, - "low": 8.91, - "volume": 4994175.0 - }, - { - "date": "2026-06-16", - "open": 8.945, - "close": 8.949, - "high": 8.968, - "low": 8.92, - "volume": 2752221.0 - }, - { - "date": "2026-06-17", - "open": 8.978, - "close": 8.957, - "high": 8.986, - "low": 8.933, - "volume": 2634058.0 - }, - { - "date": "2026-06-18", - "open": 8.95, - "close": 8.908, - "high": 8.964, - "low": 8.892, - "volume": 2982682.0 - }, - { - "date": "2026-06-22", - "open": 8.735, - "close": 8.716, - "high": 8.742, - "low": 8.655, - "volume": 4409718.0 - }, - { - "date": "2026-06-23", - "open": 8.668, - "close": 8.537, - "high": 8.674, - "low": 8.525, - "volume": 4256305.0 - }, - { - "date": "2026-06-24", - "open": 8.49, - "close": 8.52, - "high": 8.53, - "low": 8.43, - "volume": 4029970.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 9.64, - "close": 9.301, - "high": 9.667, - "low": 9.196, - "volume": 24633679.0 - }, - { - "date": "2026-01-09", - "open": 9.421, - "close": 9.592, - "high": 9.606, - "low": 9.421, - "volume": 26940406.0 - }, - { - "date": "2026-01-16", - "open": 9.779, - "close": 9.857, - "high": 9.925, - "low": 9.736, - "volume": 22108258.0 - }, - { - "date": "2026-01-23", - "open": 9.962, - "close": 10.617, - "high": 10.643, - "low": 9.96, - "volume": 34485128.0 - }, - { - "date": "2026-01-30", - "open": 10.886, - "close": 11.009, - "high": 11.977, - "low": 10.8, - "volume": 65965004.0 - }, - { - "date": "2026-02-06", - "open": 9.908, - "close": 10.357, - "high": 10.904, - "low": 9.908, - "volume": 91753605.0 - }, - { - "date": "2026-02-13", - "open": 10.72, - "close": 10.575, - "high": 10.765, - "low": 10.508, - "volume": 39155212.0 - }, - { - "date": "2026-02-27", - "open": 10.92, - "close": 10.933, - "high": 10.998, - "low": 10.896, - "volume": 22606844.0 - }, - { - "date": "2026-03-06", - "open": 11.368, - "close": 10.873, - "high": 11.419, - "low": 10.831, - "volume": 42427147.0 - }, - { - "date": "2026-03-13", - "open": 10.858, - "close": 10.802, - "high": 11.028, - "low": 10.791, - "volume": 24924042.0 - }, - { - "date": "2026-03-20", - "open": 10.63, - "close": 9.896, - "high": 10.7, - "low": 9.883, - "volume": 32570264.0 - }, - { - "date": "2026-03-27", - "open": 9.488, - "close": 9.494, - "high": 9.772, - "low": 8.906, - "volume": 65002432.0 - }, - { - "date": "2026-04-03", - "open": 9.496, - "close": 9.828, - "high": 10.028, - "low": 9.473, - "volume": 45911613.0 - }, - { - "date": "2026-04-10", - "open": 9.845, - "close": 9.972, - "high": 10.153, - "low": 9.781, - "volume": 27700808.0 - }, - { - "date": "2026-04-17", - "open": 9.918, - "close": 10.029, - "high": 10.15, - "low": 9.9, - "volume": 20744472.0 - }, - { - "date": "2026-04-24", - "open": 10.04, - "close": 9.826, - "high": 10.075, - "low": 9.814, - "volume": 17849315.0 - }, - { - "date": "2026-04-30", - "open": 9.859, - "close": 9.678, - "high": 9.917, - "low": 9.58, - "volume": 15482401.0 - }, - { - "date": "2026-05-08", - "open": 9.698, - "close": 9.88, - "high": 9.933, - "low": 9.698, - "volume": 11710825.0 - }, - { - "date": "2026-05-15", - "open": 9.827, - "close": 9.554, - "high": 9.906, - "low": 9.532, - "volume": 20985782.0 - }, - { - "date": "2026-05-22", - "open": 9.44, - "close": 9.461, - "high": 9.554, - "low": 9.332, - "volume": 18970192.0 - }, - { - "date": "2026-05-29", - "open": 9.531, - "close": 9.397, - "high": 9.54, - "low": 9.108, - "volume": 15889915.0 - }, - { - "date": "2026-06-05", - "open": 9.398, - "close": 9.252, - "high": 9.414, - "low": 9.21, - "volume": 14928346.0 - }, - { - "date": "2026-06-12", - "open": 9.001, - "close": 8.659, - "high": 9.046, - "low": 8.418, - "volume": 24291011.0 - }, - { - "date": "2026-06-18", - "open": 8.916, - "close": 8.908, - "high": 8.988, - "low": 8.892, - "volume": 13363136.0 - }, - { - "date": "2026-06-22", - "open": 8.74, - "close": 8.67, - "high": 8.74, - "low": 8.66, - "volume": 2463966.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 7.359, - "close": 7.35, - "high": 7.549, - "low": 7.304, - "volume": 66542417.0 - }, - { - "date": "2025-08-29", - "open": 7.343, - "close": 7.486, - "high": 7.513, - "low": 7.331, - "volume": 54604076.0 - }, - { - "date": "2025-09-30", - "open": 7.546, - "close": 8.339, - "high": 8.388, - "low": 7.542, - "volume": 105514334.0 - }, - { - "date": "2025-10-31", - "open": 8.724, - "close": 8.794, - "high": 9.587, - "low": 8.559, - "volume": 170747801.0 - }, - { - "date": "2025-11-28", - "open": 8.743, - "close": 9.067, - "high": 9.184, - "low": 8.641, - "volume": 116387319.0 - }, - { - "date": "2025-12-31", - "open": 9.146, - "close": 9.301, - "high": 9.722, - "low": 9.026, - "volume": 127532903.0 - }, - { - "date": "2026-01-30", - "open": 9.421, - "close": 11.009, - "high": 11.977, - "low": 9.421, - "volume": 149498796.0 - }, - { - "date": "2026-02-27", - "open": 9.908, - "close": 10.933, - "high": 10.998, - "low": 9.908, - "volume": 153515661.0 - }, - { - "date": "2026-03-31", - "open": 11.368, - "close": 9.699, - "high": 11.419, - "low": 8.906, - "volume": 185209361.0 - }, - { - "date": "2026-04-30", - "open": 9.95, - "close": 9.678, - "high": 10.153, - "low": 9.58, - "volume": 107403133.0 - }, - { - "date": "2026-05-29", - "open": 9.698, - "close": 9.397, - "high": 9.933, - "low": 9.108, - "volume": 67556714.0 - }, - { - "date": "2026-06-22", - "open": 9.398, - "close": 8.67, - "high": 9.414, - "low": 8.418, - "volume": 55046459.0 - } - ], - "fundamentals": { - "pe": null, - "pb": 0.0, - "eps": 0.54, - "mcap_total": 972.56, - "mcap_flow": 972.56, - "high_52w": 11.977, - "low_52w": 7.274, - "amplitude": 0.59, - "turnover_rate": 2.43 - }, - "updated_at": 1782290720.4494953 - }, - "01888": { - "daily": [ - { - "date": "2025-12-22", - "open": 11.7, - "close": 12.22, - "high": 12.34, - "low": 11.63, - "volume": 13728686.0 - }, - { - "date": "2025-12-23", - "open": 12.24, - "close": 12.29, - "high": 12.5, - "low": 12.1, - "volume": 5927500.0 - }, - { - "date": "2025-12-24", - "open": 12.32, - "close": 12.34, - "high": 12.54, - "low": 12.22, - "volume": 7698370.0 - }, - { - "date": "2025-12-29", - "open": 12.96, - "close": 13.18, - "high": 13.5, - "low": 12.9, - "volume": 43395276.0 - }, - { - "date": "2025-12-30", - "open": 13.32, - "close": 13.36, - "high": 13.48, - "low": 13.01, - "volume": 16626886.0 - }, - { - "date": "2025-12-31", - "open": 13.36, - "close": 13.19, - "high": 13.5, - "low": 13.08, - "volume": 7057000.0 - }, - { - "date": "2026-01-02", - "open": 13.19, - "close": 13.44, - "high": 13.45, - "low": 13.04, - "volume": 6444028.0 - }, - { - "date": "2026-01-05", - "open": 13.29, - "close": 13.12, - "high": 13.29, - "low": 12.76, - "volume": 21351600.0 - }, - { - "date": "2026-01-06", - "open": 13.2, - "close": 13.37, - "high": 13.5, - "low": 12.92, - "volume": 14865500.0 - }, - { - "date": "2026-01-07", - "open": 13.36, - "close": 13.1, - "high": 13.36, - "low": 12.83, - "volume": 14317000.0 - }, - { - "date": "2026-01-08", - "open": 13.1, - "close": 13.09, - "high": 13.18, - "low": 12.85, - "volume": 11495970.0 - }, - { - "date": "2026-01-09", - "open": 12.95, - "close": 12.97, - "high": 13.29, - "low": 12.9, - "volume": 8361000.0 - }, - { - "date": "2026-01-12", - "open": 12.97, - "close": 12.9, - "high": 13.48, - "low": 12.57, - "volume": 15078202.0 - }, - { - "date": "2026-01-13", - "open": 12.99, - "close": 12.53, - "high": 13.04, - "low": 12.4, - "volume": 17919496.0 - }, - { - "date": "2026-01-14", - "open": 12.58, - "close": 12.46, - "high": 12.63, - "low": 12.35, - "volume": 11238496.0 - }, - { - "date": "2026-01-15", - "open": 12.61, - "close": 13.07, - "high": 13.19, - "low": 12.58, - "volume": 17641789.0 - }, - { - "date": "2026-01-16", - "open": 13.13, - "close": 13.48, - "high": 13.56, - "low": 13.07, - "volume": 16941500.0 - }, - { - "date": "2026-01-19", - "open": 13.5, - "close": 14.04, - "high": 14.19, - "low": 13.46, - "volume": 31916828.0 - }, - { - "date": "2026-01-20", - "open": 13.9, - "close": 13.34, - "high": 14.04, - "low": 13.03, - "volume": 31192660.0 - }, - { - "date": "2026-01-21", - "open": 13.3, - "close": 14.44, - "high": 14.45, - "low": 13.24, - "volume": 38592873.0 - }, - { - "date": "2026-01-22", - "open": 14.67, - "close": 14.82, - "high": 15.68, - "low": 14.52, - "volume": 36733447.0 - }, - { - "date": "2026-01-23", - "open": 15.09, - "close": 14.72, - "high": 15.09, - "low": 14.53, - "volume": 12624000.0 - }, - { - "date": "2026-01-26", - "open": 14.73, - "close": 14.62, - "high": 14.82, - "low": 14.4, - "volume": 14831248.0 - }, - { - "date": "2026-01-27", - "open": 14.5, - "close": 14.91, - "high": 14.99, - "low": 14.35, - "volume": 10197000.0 - }, - { - "date": "2026-01-28", - "open": 15.11, - "close": 15.32, - "high": 15.49, - "low": 14.92, - "volume": 18329000.0 - }, - { - "date": "2026-01-29", - "open": 15.45, - "close": 14.83, - "high": 15.56, - "low": 14.7, - "volume": 13422069.0 - }, - { - "date": "2026-01-30", - "open": 14.83, - "close": 14.79, - "high": 14.94, - "low": 14.41, - "volume": 13599054.0 - }, - { - "date": "2026-02-02", - "open": 14.5, - "close": 14.44, - "high": 14.85, - "low": 14.28, - "volume": 16550867.0 - }, - { - "date": "2026-02-03", - "open": 14.62, - "close": 14.99, - "high": 15.09, - "low": 14.47, - "volume": 13476000.0 - }, - { - "date": "2026-02-04", - "open": 14.98, - "close": 14.98, - "high": 15.01, - "low": 14.62, - "volume": 10831786.0 - }, - { - "date": "2026-02-05", - "open": 14.95, - "close": 14.6, - "high": 14.98, - "low": 14.46, - "volume": 16222500.0 - }, - { - "date": "2026-02-06", - "open": 14.4, - "close": 14.66, - "high": 14.85, - "low": 14.05, - "volume": 8107500.0 - }, - { - "date": "2026-02-09", - "open": 15.0, - "close": 15.65, - "high": 15.99, - "low": 14.99, - "volume": 25603744.0 - }, - { - "date": "2026-02-10", - "open": 15.65, - "close": 16.84, - "high": 16.99, - "low": 15.49, - "volume": 37666795.0 - }, - { - "date": "2026-02-11", - "open": 17.0, - "close": 18.78, - "high": 19.3, - "low": 16.9, - "volume": 64793206.0 - }, - { - "date": "2026-02-12", - "open": 19.04, - "close": 19.52, - "high": 19.85, - "low": 18.72, - "volume": 38796814.0 - }, - { - "date": "2026-02-13", - "open": 19.25, - "close": 19.38, - "high": 19.78, - "low": 18.9, - "volume": 19848148.0 - }, - { - "date": "2026-02-16", - "open": 19.3, - "close": 19.57, - "high": 19.61, - "low": 18.81, - "volume": 4578000.0 - }, - { - "date": "2026-02-20", - "open": 19.57, - "close": 19.39, - "high": 19.75, - "low": 19.24, - "volume": 6608240.0 - }, - { - "date": "2026-02-23", - "open": 20.02, - "close": 20.38, - "high": 20.7, - "low": 19.87, - "volume": 20714057.0 - }, - { - "date": "2026-02-24", - "open": 20.8, - "close": 22.9, - "high": 23.0, - "low": 20.5, - "volume": 46244103.0 - }, - { - "date": "2026-02-25", - "open": 23.0, - "close": 23.72, - "high": 24.68, - "low": 22.9, - "volume": 48601197.0 - }, - { - "date": "2026-02-26", - "open": 23.0, - "close": 24.28, - "high": 24.76, - "low": 23.0, - "volume": 32951866.0 - }, - { - "date": "2026-02-27", - "open": 23.94, - "close": 23.64, - "high": 24.0, - "low": 22.8, - "volume": 36026244.0 - }, - { - "date": "2026-03-02", - "open": 23.0, - "close": 23.72, - "high": 24.68, - "low": 22.74, - "volume": 29225115.0 - }, - { - "date": "2026-03-03", - "open": 24.8, - "close": 22.52, - "high": 25.68, - "low": 22.32, - "volume": 38496809.0 - }, - { - "date": "2026-03-04", - "open": 22.4, - "close": 22.22, - "high": 23.04, - "low": 21.74, - "volume": 29426355.0 - }, - { - "date": "2026-03-05", - "open": 23.4, - "close": 22.78, - "high": 24.1, - "low": 22.3, - "volume": 25003996.0 - }, - { - "date": "2026-03-06", - "open": 22.76, - "close": 21.7, - "high": 22.76, - "low": 21.26, - "volume": 25046334.0 - }, - { - "date": "2026-03-09", - "open": 20.52, - "close": 20.9, - "high": 21.08, - "low": 19.72, - "volume": 27714400.0 - }, - { - "date": "2026-03-10", - "open": 21.72, - "close": 22.66, - "high": 22.98, - "low": 21.64, - "volume": 21628492.0 - }, - { - "date": "2026-03-11", - "open": 22.72, - "close": 21.46, - "high": 23.06, - "low": 21.3, - "volume": 17132486.0 - }, - { - "date": "2026-03-12", - "open": 21.5, - "close": 21.56, - "high": 22.48, - "low": 21.38, - "volume": 11378761.0 - }, - { - "date": "2026-03-13", - "open": 21.54, - "close": 21.76, - "high": 22.18, - "low": 21.04, - "volume": 14860862.0 - }, - { - "date": "2026-03-16", - "open": 22.16, - "close": 22.2, - "high": 22.38, - "low": 20.62, - "volume": 17977598.0 - }, - { - "date": "2026-03-17", - "open": 23.3, - "close": 23.0, - "high": 24.14, - "low": 22.72, - "volume": 34550522.0 - }, - { - "date": "2026-03-18", - "open": 21.4, - "close": 22.02, - "high": 22.4, - "low": 21.18, - "volume": 207076921.0 - }, - { - "date": "2026-03-19", - "open": 21.68, - "close": 21.0, - "high": 22.2, - "low": 20.9, - "volume": 28579500.0 - }, - { - "date": "2026-03-20", - "open": 21.38, - "close": 20.54, - "high": 21.78, - "low": 20.32, - "volume": 23917830.0 - }, - { - "date": "2026-03-23", - "open": 19.8, - "close": 19.48, - "high": 20.2, - "low": 19.17, - "volume": 33895500.0 - }, - { - "date": "2026-03-24", - "open": 19.86, - "close": 19.9, - "high": 20.08, - "low": 18.69, - "volume": 25214871.0 - }, - { - "date": "2026-03-25", - "open": 20.5, - "close": 20.86, - "high": 21.1, - "low": 20.44, - "volume": 16718671.0 - }, - { - "date": "2026-03-26", - "open": 21.0, - "close": 20.04, - "high": 21.0, - "low": 19.88, - "volume": 13183000.0 - }, - { - "date": "2026-03-27", - "open": 19.7, - "close": 20.26, - "high": 20.78, - "low": 19.7, - "volume": 8377778.0 - }, - { - "date": "2026-03-30", - "open": 19.7, - "close": 20.04, - "high": 20.32, - "low": 19.5, - "volume": 12213000.0 - }, - { - "date": "2026-03-31", - "open": 19.92, - "close": 19.14, - "high": 20.22, - "low": 18.92, - "volume": 18579594.0 - }, - { - "date": "2026-04-01", - "open": 20.1, - "close": 20.82, - "high": 20.92, - "low": 19.9, - "volume": 17517000.0 - }, - { - "date": "2026-04-02", - "open": 20.88, - "close": 19.77, - "high": 20.88, - "low": 19.6, - "volume": 13867196.0 - }, - { - "date": "2026-04-08", - "open": 21.46, - "close": 22.24, - "high": 22.56, - "low": 21.04, - "volume": 27112534.0 - }, - { - "date": "2026-04-09", - "open": 22.24, - "close": 22.12, - "high": 22.64, - "low": 21.64, - "volume": 13495348.0 - }, - { - "date": "2026-04-10", - "open": 22.88, - "close": 22.26, - "high": 22.96, - "low": 21.8, - "volume": 17253840.0 - }, - { - "date": "2026-04-13", - "open": 22.38, - "close": 24.56, - "high": 24.98, - "low": 22.04, - "volume": 49383186.0 - }, - { - "date": "2026-04-14", - "open": 25.3, - "close": 24.84, - "high": 26.5, - "low": 24.54, - "volume": 45901058.0 - }, - { - "date": "2026-04-15", - "open": 25.36, - "close": 25.78, - "high": 27.0, - "low": 24.6, - "volume": 40621099.0 - }, - { - "date": "2026-04-16", - "open": 25.84, - "close": 26.9, - "high": 27.12, - "low": 25.04, - "volume": 34346175.0 - }, - { - "date": "2026-04-17", - "open": 26.88, - "close": 28.26, - "high": 28.9, - "low": 26.7, - "volume": 42819922.0 - }, - { - "date": "2026-04-20", - "open": 28.3, - "close": 28.34, - "high": 29.2, - "low": 27.76, - "volume": 35442283.0 - }, - { - "date": "2026-04-21", - "open": 28.82, - "close": 30.74, - "high": 30.96, - "low": 28.32, - "volume": 43073124.0 - }, - { - "date": "2026-04-22", - "open": 30.76, - "close": 30.86, - "high": 31.08, - "low": 30.0, - "volume": 26810221.0 - }, - { - "date": "2026-04-23", - "open": 31.16, - "close": 34.14, - "high": 34.36, - "low": 30.46, - "volume": 54057512.0 - }, - { - "date": "2026-04-24", - "open": 34.14, - "close": 34.04, - "high": 34.32, - "low": 32.6, - "volume": 35560853.0 - }, - { - "date": "2026-04-27", - "open": 33.5, - "close": 33.18, - "high": 34.36, - "low": 32.96, - "volume": 36800800.0 - }, - { - "date": "2026-04-28", - "open": 34.36, - "close": 35.62, - "high": 36.5, - "low": 33.9, - "volume": 52910503.0 - }, - { - "date": "2026-04-29", - "open": 35.62, - "close": 37.5, - "high": 38.6, - "low": 34.78, - "volume": 42158239.0 - }, - { - "date": "2026-04-30", - "open": 38.02, - "close": 34.7, - "high": 38.78, - "low": 33.9, - "volume": 66475301.0 - }, - { - "date": "2026-05-04", - "open": 35.94, - "close": 37.26, - "high": 37.56, - "low": 35.8, - "volume": 20610009.0 - }, - { - "date": "2026-05-05", - "open": 36.36, - "close": 36.0, - "high": 37.26, - "low": 35.76, - "volume": 13260900.0 - }, - { - "date": "2026-05-06", - "open": 37.5, - "close": 38.16, - "high": 39.66, - "low": 36.88, - "volume": 49168223.0 - }, - { - "date": "2026-05-07", - "open": 39.1, - "close": 41.22, - "high": 41.66, - "low": 37.68, - "volume": 48227344.0 - }, - { - "date": "2026-05-08", - "open": 40.2, - "close": 43.28, - "high": 43.38, - "low": 40.2, - "volume": 41935577.0 - }, - { - "date": "2026-05-11", - "open": 44.98, - "close": 43.96, - "high": 45.28, - "low": 41.6, - "volume": 59684548.0 - }, - { - "date": "2026-05-12", - "open": 44.9, - "close": 44.48, - "high": 45.8, - "low": 43.06, - "volume": 37103710.0 - }, - { - "date": "2026-05-13", - "open": 44.48, - "close": 46.96, - "high": 47.2, - "low": 43.1, - "volume": 34778261.0 - }, - { - "date": "2026-05-14", - "open": 48.22, - "close": 45.22, - "high": 48.22, - "low": 43.7, - "volume": 46969598.0 - }, - { - "date": "2026-05-15", - "open": 45.22, - "close": 41.88, - "high": 45.4, - "low": 40.52, - "volume": 65094358.0 - }, - { - "date": "2026-05-18", - "open": 41.22, - "close": 42.92, - "high": 43.88, - "low": 40.24, - "volume": 33103531.0 - }, - { - "date": "2026-05-19", - "open": 42.7, - "close": 43.16, - "high": 43.42, - "low": 39.82, - "volume": 44344027.0 - }, - { - "date": "2026-05-20", - "open": 42.76, - "close": 45.6, - "high": 46.16, - "low": 42.58, - "volume": 32875244.0 - }, - { - "date": "2026-05-21", - "open": 47.5, - "close": 44.4, - "high": 48.0, - "low": 44.22, - "volume": 31400021.0 - }, - { - "date": "2026-05-22", - "open": 45.86, - "close": 51.1, - "high": 51.2, - "low": 45.7, - "volume": 60886071.0 - }, - { - "date": "2026-05-26", - "open": 54.3, - "close": 54.2, - "high": 56.25, - "low": 52.6, - "volume": 62199112.0 - }, - { - "date": "2026-05-27", - "open": 57.0, - "close": 54.55, - "high": 58.85, - "low": 53.5, - "volume": 46261063.0 - }, - { - "date": "2026-05-28", - "open": 53.95, - "close": 56.5, - "high": 57.85, - "low": 52.75, - "volume": 45779303.0 - }, - { - "date": "2026-05-29", - "open": 57.8, - "close": 54.6, - "high": 57.8, - "low": 53.4, - "volume": 119824707.0 - }, - { - "date": "2026-06-01", - "open": 54.95, - "close": 47.44, - "high": 55.85, - "low": 47.02, - "volume": 98549649.0 - }, - { - "date": "2026-06-02", - "open": 47.44, - "close": 49.52, - "high": 50.3, - "low": 45.08, - "volume": 68474060.0 - }, - { - "date": "2026-06-03", - "open": 50.6, - "close": 54.25, - "high": 55.3, - "low": 49.52, - "volume": 60441096.0 - }, - { - "date": "2026-06-04", - "open": 53.05, - "close": 54.4, - "high": 55.25, - "low": 51.85, - "volume": 41001264.0 - }, - { - "date": "2026-06-05", - "open": 52.0, - "close": 49.92, - "high": 55.95, - "low": 49.92, - "volume": 87281417.0 - }, - { - "date": "2026-06-08", - "open": 47.3, - "close": 55.95, - "high": 57.5, - "low": 46.3, - "volume": 90352882.0 - }, - { - "date": "2026-06-09", - "open": 58.6, - "close": 63.0, - "high": 65.2, - "low": 58.5, - "volume": 76734977.0 - }, - { - "date": "2026-06-10", - "open": 62.0, - "close": 61.2, - "high": 65.75, - "low": 59.5, - "volume": 65392001.0 - }, - { - "date": "2026-06-11", - "open": 62.0, - "close": 67.2, - "high": 67.35, - "low": 59.0, - "volume": 63239813.0 - }, - { - "date": "2026-06-12", - "open": 73.35, - "close": 65.6, - "high": 73.35, - "low": 63.5, - "volume": 70107475.0 - }, - { - "date": "2026-06-15", - "open": 71.0, - "close": 80.2, - "high": 81.15, - "low": 68.0, - "volume": 73634331.0 - }, - { - "date": "2026-06-16", - "open": 80.2, - "close": 85.9, - "high": 88.0, - "low": 78.0, - "volume": 76409078.0 - }, - { - "date": "2026-06-17", - "open": 81.5, - "close": 88.55, - "high": 91.8, - "low": 81.0, - "volume": 317873061.0 - }, - { - "date": "2026-06-18", - "open": 88.0, - "close": 91.85, - "high": 91.85, - "low": 82.8, - "volume": 100101932.0 - }, - { - "date": "2026-06-22", - "open": 93.6, - "close": 91.95, - "high": 99.65, - "low": 88.4, - "volume": 82815057.0 - }, - { - "date": "2026-06-23", - "open": 91.0, - "close": 87.25, - "high": 91.95, - "low": 83.7, - "volume": 85228668.0 - }, - { - "date": "2026-06-24", - "open": 87.6, - "close": 93.55, - "high": 97.4, - "low": 87.6, - "volume": 75292855.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 13.29, - "close": 12.97, - "high": 13.5, - "low": 12.76, - "volume": 70391070.0 - }, - { - "date": "2026-01-16", - "open": 12.97, - "close": 13.48, - "high": 13.56, - "low": 12.35, - "volume": 78819483.0 - }, - { - "date": "2026-01-23", - "open": 13.5, - "close": 14.72, - "high": 15.68, - "low": 13.03, - "volume": 151059808.0 - }, - { - "date": "2026-01-30", - "open": 14.73, - "close": 14.79, - "high": 15.56, - "low": 14.35, - "volume": 70378371.0 - }, - { - "date": "2026-02-06", - "open": 14.5, - "close": 14.66, - "high": 15.09, - "low": 14.05, - "volume": 65188653.0 - }, - { - "date": "2026-02-13", - "open": 15.0, - "close": 19.38, - "high": 19.85, - "low": 14.99, - "volume": 186708707.0 - }, - { - "date": "2026-02-20", - "open": 19.3, - "close": 19.39, - "high": 19.75, - "low": 18.81, - "volume": 11186240.0 - }, - { - "date": "2026-02-27", - "open": 20.02, - "close": 23.64, - "high": 24.76, - "low": 19.87, - "volume": 184537467.0 - }, - { - "date": "2026-03-06", - "open": 23.0, - "close": 21.7, - "high": 25.68, - "low": 21.26, - "volume": 147198609.0 - }, - { - "date": "2026-03-13", - "open": 20.52, - "close": 21.76, - "high": 23.06, - "low": 19.72, - "volume": 92715001.0 - }, - { - "date": "2026-03-20", - "open": 22.16, - "close": 20.54, - "high": 24.14, - "low": 20.32, - "volume": 312102371.0 - }, - { - "date": "2026-03-27", - "open": 19.8, - "close": 20.26, - "high": 21.1, - "low": 18.69, - "volume": 97389820.0 - }, - { - "date": "2026-04-02", - "open": 19.7, - "close": 19.77, - "high": 20.92, - "low": 18.92, - "volume": 62176790.0 - }, - { - "date": "2026-04-10", - "open": 21.46, - "close": 22.26, - "high": 22.96, - "low": 21.04, - "volume": 57861722.0 - }, - { - "date": "2026-04-17", - "open": 22.38, - "close": 28.26, - "high": 28.9, - "low": 22.04, - "volume": 213071440.0 - }, - { - "date": "2026-04-24", - "open": 28.3, - "close": 34.04, - "high": 34.36, - "low": 27.76, - "volume": 194943993.0 - }, - { - "date": "2026-04-30", - "open": 33.5, - "close": 34.7, - "high": 38.78, - "low": 32.96, - "volume": 198344843.0 - }, - { - "date": "2026-05-08", - "open": 35.94, - "close": 43.28, - "high": 43.38, - "low": 35.76, - "volume": 173202053.0 - }, - { - "date": "2026-05-15", - "open": 44.98, - "close": 41.88, - "high": 48.22, - "low": 40.52, - "volume": 243630475.0 - }, - { - "date": "2026-05-22", - "open": 41.22, - "close": 51.1, - "high": 51.2, - "low": 39.82, - "volume": 202608894.0 - }, - { - "date": "2026-05-29", - "open": 54.3, - "close": 54.6, - "high": 58.85, - "low": 52.6, - "volume": 274064185.0 - }, - { - "date": "2026-06-05", - "open": 54.95, - "close": 49.92, - "high": 55.95, - "low": 45.08, - "volume": 355747486.0 - }, - { - "date": "2026-06-12", - "open": 47.3, - "close": 65.6, - "high": 73.35, - "low": 46.3, - "volume": 365827148.0 - }, - { - "date": "2026-06-18", - "open": 71.0, - "close": 91.85, - "high": 91.85, - "low": 68.0, - "volume": 568018402.0 - }, - { - "date": "2026-06-22", - "open": 93.6, - "close": 91.5, - "high": 99.65, - "low": 88.4, - "volume": 55605439.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 9.66, - "close": 10.1, - "high": 11.34, - "low": 9.31, - "volume": 406294124.0 - }, - { - "date": "2025-08-29", - "open": 10.08, - "close": 13.25, - "high": 14.27, - "low": 9.95, - "volume": 555871691.0 - }, - { - "date": "2025-09-30", - "open": 13.32, - "close": 12.33, - "high": 13.44, - "low": 11.06, - "volume": 512369794.0 - }, - { - "date": "2025-10-31", - "open": 12.33, - "close": 13.02, - "high": 14.3, - "low": 11.61, - "volume": 659731048.0 - }, - { - "date": "2025-11-28", - "open": 12.84, - "close": 11.32, - "high": 12.98, - "low": 10.5, - "volume": 350573504.0 - }, - { - "date": "2025-12-31", - "open": 11.38, - "close": 13.19, - "high": 13.5, - "low": 11.28, - "volume": 253263360.0 - }, - { - "date": "2026-01-30", - "open": 13.19, - "close": 14.79, - "high": 15.68, - "low": 12.35, - "volume": 377092760.0 - }, - { - "date": "2026-02-27", - "open": 14.5, - "close": 23.64, - "high": 24.76, - "low": 14.05, - "volume": 447621067.0 - }, - { - "date": "2026-03-31", - "open": 23.0, - "close": 19.14, - "high": 25.68, - "low": 18.69, - "volume": 680198395.0 - }, - { - "date": "2026-04-30", - "open": 20.1, - "close": 34.7, - "high": 38.78, - "low": 19.6, - "volume": 695606194.0 - }, - { - "date": "2026-05-29", - "open": 35.94, - "close": 54.6, - "high": 58.85, - "low": 35.76, - "volume": 893505607.0 - }, - { - "date": "2026-06-22", - "open": 54.95, - "close": 91.5, - "high": 99.65, - "low": 45.08, - "volume": 1345198475.0 - } - ], - "fundamentals": { - "pe": 114.26, - "pb": 17.07, - "eps": 0.679, - "mcap_total": 2790.3433, - "high_52w": 91.8, - "low_52w": 8.08 - }, - "updated_at": 1782290703.7363348 - }, - "01088": { - "daily": [ - { - "date": "2025-12-23", - "open": 39.5, - "close": 39.26, - "high": 40.06, - "low": 39.22, - "volume": 8029044.0 - }, - { - "date": "2025-12-24", - "open": 39.3, - "close": 38.86, - "high": 39.42, - "low": 38.64, - "volume": 8935280.0 - }, - { - "date": "2025-12-29", - "open": 38.86, - "close": 38.74, - "high": 39.22, - "low": 38.54, - "volume": 12125270.0 - }, - { - "date": "2025-12-30", - "open": 38.88, - "close": 39.1, - "high": 39.34, - "low": 38.7, - "volume": 9969096.0 - }, - { - "date": "2025-12-31", - "open": 39.1, - "close": 38.8, - "high": 39.14, - "low": 38.64, - "volume": 4328735.0 - }, - { - "date": "2026-01-02", - "open": 38.8, - "close": 39.66, - "high": 39.66, - "low": 38.78, - "volume": 4653607.0 - }, - { - "date": "2026-01-05", - "open": 39.6, - "close": 38.9, - "high": 39.6, - "low": 38.84, - "volume": 11012930.0 - }, - { - "date": "2026-01-06", - "open": 38.94, - "close": 39.74, - "high": 40.08, - "low": 38.7, - "volume": 12679946.0 - }, - { - "date": "2026-01-07", - "open": 39.74, - "close": 39.9, - "high": 40.38, - "low": 39.38, - "volume": 19903941.0 - }, - { - "date": "2026-01-08", - "open": 40.24, - "close": 40.92, - "high": 40.96, - "low": 40.16, - "volume": 17457333.0 - }, - { - "date": "2026-01-09", - "open": 40.9, - "close": 41.06, - "high": 41.34, - "low": 40.62, - "volume": 11594025.0 - }, - { - "date": "2026-01-12", - "open": 41.6, - "close": 41.06, - "high": 41.66, - "low": 40.5, - "volume": 6006446.0 - }, - { - "date": "2026-01-13", - "open": 41.04, - "close": 41.46, - "high": 41.64, - "low": 40.76, - "volume": 10499147.0 - }, - { - "date": "2026-01-14", - "open": 41.5, - "close": 41.58, - "high": 41.82, - "low": 41.1, - "volume": 14539584.0 - }, - { - "date": "2026-01-15", - "open": 41.58, - "close": 41.24, - "high": 42.06, - "low": 41.16, - "volume": 11849616.0 - }, - { - "date": "2026-01-16", - "open": 41.84, - "close": 40.78, - "high": 41.96, - "low": 40.58, - "volume": 8691681.0 - }, - { - "date": "2026-01-19", - "open": 40.64, - "close": 40.58, - "high": 41.3, - "low": 40.38, - "volume": 8104668.0 - }, - { - "date": "2026-01-20", - "open": 40.58, - "close": 40.86, - "high": 40.9, - "low": 40.08, - "volume": 7414979.0 - }, - { - "date": "2026-01-21", - "open": 40.86, - "close": 40.66, - "high": 41.22, - "low": 40.54, - "volume": 6367630.0 - }, - { - "date": "2026-01-22", - "open": 40.66, - "close": 41.38, - "high": 41.64, - "low": 40.66, - "volume": 9266838.0 - }, - { - "date": "2026-01-23", - "open": 41.88, - "close": 40.7, - "high": 41.88, - "low": 40.48, - "volume": 8321686.0 - }, - { - "date": "2026-01-26", - "open": 40.7, - "close": 42.5, - "high": 42.5, - "low": 40.62, - "volume": 12735016.0 - }, - { - "date": "2026-01-27", - "open": 42.5, - "close": 42.02, - "high": 42.86, - "low": 41.68, - "volume": 14489175.0 - }, - { - "date": "2026-01-28", - "open": 42.1, - "close": 43.5, - "high": 43.6, - "low": 41.96, - "volume": 24294776.0 - }, - { - "date": "2026-01-29", - "open": 43.38, - "close": 43.68, - "high": 44.24, - "low": 42.98, - "volume": 16004713.0 - }, - { - "date": "2026-01-30", - "open": 43.6, - "close": 43.02, - "high": 44.1, - "low": 42.9, - "volume": 15285258.0 - }, - { - "date": "2026-02-02", - "open": 42.5, - "close": 40.84, - "high": 42.9, - "low": 39.94, - "volume": 26488788.0 - }, - { - "date": "2026-02-03", - "open": 40.82, - "close": 40.6, - "high": 41.3, - "low": 40.56, - "volume": 14674371.0 - }, - { - "date": "2026-02-04", - "open": 41.0, - "close": 42.9, - "high": 43.34, - "low": 40.62, - "volume": 21741196.0 - }, - { - "date": "2026-02-05", - "open": 42.9, - "close": 42.28, - "high": 43.02, - "low": 41.68, - "volume": 17732534.0 - }, - { - "date": "2026-02-06", - "open": 41.34, - "close": 42.64, - "high": 42.9, - "low": 41.32, - "volume": 9460497.0 - }, - { - "date": "2026-02-09", - "open": 42.64, - "close": 43.82, - "high": 43.88, - "low": 42.64, - "volume": 13145304.0 - }, - { - "date": "2026-02-10", - "open": 43.82, - "close": 44.16, - "high": 44.32, - "low": 43.44, - "volume": 12375078.0 - }, - { - "date": "2026-02-11", - "open": 44.2, - "close": 44.3, - "high": 44.44, - "low": 43.46, - "volume": 12046506.0 - }, - { - "date": "2026-02-12", - "open": 44.3, - "close": 44.02, - "high": 44.68, - "low": 43.82, - "volume": 7937329.0 - }, - { - "date": "2026-02-13", - "open": 44.02, - "close": 42.92, - "high": 44.02, - "low": 42.76, - "volume": 7155476.0 - }, - { - "date": "2026-02-16", - "open": 42.92, - "close": 43.56, - "high": 43.6, - "low": 42.82, - "volume": 1681519.0 - }, - { - "date": "2026-02-20", - "open": 43.56, - "close": 43.44, - "high": 44.06, - "low": 43.26, - "volume": 4315396.0 - }, - { - "date": "2026-02-23", - "open": 44.18, - "close": 44.04, - "high": 44.18, - "low": 43.72, - "volume": 3917705.0 - }, - { - "date": "2026-02-24", - "open": 43.86, - "close": 43.9, - "high": 44.12, - "low": 43.5, - "volume": 7047701.0 - }, - { - "date": "2026-02-25", - "open": 43.9, - "close": 44.14, - "high": 44.6, - "low": 43.7, - "volume": 7146491.0 - }, - { - "date": "2026-02-26", - "open": 44.14, - "close": 43.22, - "high": 44.14, - "low": 42.94, - "volume": 8615547.0 - }, - { - "date": "2026-02-27", - "open": 42.88, - "close": 44.96, - "high": 44.96, - "low": 42.82, - "volume": 18277195.0 - }, - { - "date": "2026-03-02", - "open": 45.0, - "close": 45.12, - "high": 45.84, - "low": 44.44, - "volume": 23295511.0 - }, - { - "date": "2026-03-03", - "open": 44.92, - "close": 44.66, - "high": 45.58, - "low": 44.12, - "volume": 20123902.0 - }, - { - "date": "2026-03-04", - "open": 44.18, - "close": 45.28, - "high": 45.5, - "low": 43.66, - "volume": 19235856.0 - }, - { - "date": "2026-03-05", - "open": 45.56, - "close": 45.2, - "high": 45.72, - "low": 44.44, - "volume": 12815823.0 - }, - { - "date": "2026-03-06", - "open": 45.22, - "close": 45.14, - "high": 45.74, - "low": 44.28, - "volume": 9602460.0 - }, - { - "date": "2026-03-09", - "open": 45.84, - "close": 46.62, - "high": 48.16, - "low": 45.84, - "volume": 49913287.0 - }, - { - "date": "2026-03-10", - "open": 46.36, - "close": 45.6, - "high": 46.36, - "low": 45.1, - "volume": 22218879.0 - }, - { - "date": "2026-03-11", - "open": 45.66, - "close": 47.7, - "high": 47.7, - "low": 45.1, - "volume": 11572911.0 - }, - { - "date": "2026-03-12", - "open": 47.8, - "close": 48.46, - "high": 49.34, - "low": 47.4, - "volume": 28369965.0 - }, - { - "date": "2026-03-13", - "open": 49.46, - "close": 48.44, - "high": 49.62, - "low": 47.52, - "volume": 18257979.0 - }, - { - "date": "2026-03-16", - "open": 49.2, - "close": 47.94, - "high": 49.42, - "low": 47.34, - "volume": 10517064.0 - }, - { - "date": "2026-03-17", - "open": 47.94, - "close": 47.18, - "high": 48.3, - "low": 46.68, - "volume": 14784450.0 - }, - { - "date": "2026-03-18", - "open": 47.44, - "close": 47.46, - "high": 48.18, - "low": 46.62, - "volume": 17278752.0 - }, - { - "date": "2026-03-19", - "open": 47.3, - "close": 48.78, - "high": 49.1, - "low": 47.3, - "volume": 21073443.0 - }, - { - "date": "2026-03-20", - "open": 48.78, - "close": 48.82, - "high": 49.1, - "low": 47.92, - "volume": 20600751.0 - }, - { - "date": "2026-03-23", - "open": 48.82, - "close": 48.66, - "high": 49.0, - "low": 48.14, - "volume": 30145551.0 - }, - { - "date": "2026-03-24", - "open": 48.9, - "close": 47.5, - "high": 48.9, - "low": 47.2, - "volume": 24540626.0 - }, - { - "date": "2026-03-25", - "open": 47.3, - "close": 47.26, - "high": 47.4, - "low": 46.4, - "volume": 34345195.0 - }, - { - "date": "2026-03-26", - "open": 47.34, - "close": 47.6, - "high": 47.94, - "low": 46.56, - "volume": 15954005.0 - }, - { - "date": "2026-03-27", - "open": 47.88, - "close": 47.8, - "high": 48.0, - "low": 46.54, - "volume": 14360171.0 - }, - { - "date": "2026-03-30", - "open": 47.34, - "close": 47.78, - "high": 48.14, - "low": 46.9, - "volume": 19832067.0 - }, - { - "date": "2026-03-31", - "open": 48.0, - "close": 46.12, - "high": 48.2, - "low": 45.1, - "volume": 28146220.0 - }, - { - "date": "2026-04-01", - "open": 46.32, - "close": 46.3, - "high": 47.46, - "low": 45.8, - "volume": 14244441.0 - }, - { - "date": "2026-04-02", - "open": 45.84, - "close": 46.58, - "high": 47.2, - "low": 45.68, - "volume": 10069238.0 - }, - { - "date": "2026-04-08", - "open": 46.6, - "close": 45.62, - "high": 46.9, - "low": 44.7, - "volume": 31672926.0 - }, - { - "date": "2026-04-09", - "open": 45.62, - "close": 45.52, - "high": 46.2, - "low": 45.12, - "volume": 12929835.0 - }, - { - "date": "2026-04-10", - "open": 45.52, - "close": 45.0, - "high": 45.84, - "low": 44.72, - "volume": 19300214.0 - }, - { - "date": "2026-04-13", - "open": 45.06, - "close": 45.4, - "high": 45.7, - "low": 44.98, - "volume": 18073797.0 - }, - { - "date": "2026-04-14", - "open": 45.9, - "close": 45.54, - "high": 45.9, - "low": 45.18, - "volume": 10754657.0 - }, - { - "date": "2026-04-15", - "open": 45.0, - "close": 45.6, - "high": 45.92, - "low": 44.32, - "volume": 14583560.0 - }, - { - "date": "2026-04-16", - "open": 45.6, - "close": 46.08, - "high": 46.16, - "low": 45.2, - "volume": 13812691.0 - }, - { - "date": "2026-04-17", - "open": 46.08, - "close": 45.98, - "high": 46.5, - "low": 45.56, - "volume": 10073426.0 - }, - { - "date": "2026-04-20", - "open": 45.98, - "close": 45.18, - "high": 45.98, - "low": 44.62, - "volume": 16283804.0 - }, - { - "date": "2026-04-21", - "open": 45.44, - "close": 46.58, - "high": 46.9, - "low": 45.28, - "volume": 11773509.0 - }, - { - "date": "2026-04-22", - "open": 46.5, - "close": 46.52, - "high": 47.28, - "low": 46.3, - "volume": 10666957.0 - }, - { - "date": "2026-04-23", - "open": 46.6, - "close": 47.42, - "high": 47.58, - "low": 46.4, - "volume": 11556465.0 - }, - { - "date": "2026-04-24", - "open": 47.1, - "close": 47.84, - "high": 48.18, - "low": 47.1, - "volume": 13587834.0 - }, - { - "date": "2026-04-27", - "open": 47.5, - "close": 47.26, - "high": 47.96, - "low": 47.22, - "volume": 14452048.0 - }, - { - "date": "2026-04-28", - "open": 46.74, - "close": 48.2, - "high": 48.24, - "low": 46.38, - "volume": 14370177.0 - }, - { - "date": "2026-04-29", - "open": 48.2, - "close": 49.3, - "high": 49.34, - "low": 48.18, - "volume": 15654653.0 - }, - { - "date": "2026-04-30", - "open": 48.52, - "close": 48.32, - "high": 49.24, - "low": 47.54, - "volume": 16189086.0 - }, - { - "date": "2026-05-04", - "open": 48.92, - "close": 48.06, - "high": 49.3, - "low": 47.38, - "volume": 4706269.0 - }, - { - "date": "2026-05-05", - "open": 48.06, - "close": 47.84, - "high": 48.06, - "low": 47.32, - "volume": 3909076.0 - }, - { - "date": "2026-05-06", - "open": 48.2, - "close": 47.74, - "high": 48.24, - "low": 46.56, - "volume": 13999763.0 - }, - { - "date": "2026-05-07", - "open": 47.5, - "close": 45.76, - "high": 47.82, - "low": 45.72, - "volume": 29500050.0 - }, - { - "date": "2026-05-08", - "open": 45.64, - "close": 45.08, - "high": 46.2, - "low": 44.94, - "volume": 16478206.0 - }, - { - "date": "2026-05-11", - "open": 44.98, - "close": 44.72, - "high": 45.52, - "low": 44.64, - "volume": 10780298.0 - }, - { - "date": "2026-05-12", - "open": 45.06, - "close": 44.9, - "high": 45.28, - "low": 44.68, - "volume": 20849371.0 - }, - { - "date": "2026-05-13", - "open": 44.72, - "close": 44.3, - "high": 45.08, - "low": 44.14, - "volume": 8611066.0 - }, - { - "date": "2026-05-14", - "open": 44.64, - "close": 44.36, - "high": 44.76, - "low": 44.0, - "volume": 11309861.0 - }, - { - "date": "2026-05-15", - "open": 44.06, - "close": 44.46, - "high": 45.12, - "low": 43.9, - "volume": 9623171.0 - }, - { - "date": "2026-05-18", - "open": 44.46, - "close": 44.92, - "high": 45.08, - "low": 43.74, - "volume": 11036340.0 - }, - { - "date": "2026-05-19", - "open": 45.0, - "close": 44.76, - "high": 45.16, - "low": 44.5, - "volume": 9720568.0 - }, - { - "date": "2026-05-20", - "open": 44.76, - "close": 44.52, - "high": 45.18, - "low": 44.26, - "volume": 10605570.0 - }, - { - "date": "2026-05-21", - "open": 44.34, - "close": 43.18, - "high": 44.34, - "low": 43.08, - "volume": 17572172.0 - }, - { - "date": "2026-05-22", - "open": 43.66, - "close": 43.6, - "high": 43.88, - "low": 42.86, - "volume": 8345948.0 - }, - { - "date": "2026-05-26", - "open": 43.84, - "close": 44.5, - "high": 44.7, - "low": 43.7, - "volume": 13770400.0 - }, - { - "date": "2026-05-27", - "open": 44.68, - "close": 44.12, - "high": 44.76, - "low": 43.66, - "volume": 14096234.0 - }, - { - "date": "2026-05-28", - "open": 43.98, - "close": 43.8, - "high": 44.54, - "low": 43.74, - "volume": 14771392.0 - }, - { - "date": "2026-05-29", - "open": 43.82, - "close": 45.08, - "high": 45.12, - "low": 43.6, - "volume": 21256575.0 - }, - { - "date": "2026-06-01", - "open": 45.06, - "close": 47.24, - "high": 47.92, - "low": 44.74, - "volume": 21515703.0 - }, - { - "date": "2026-06-02", - "open": 46.82, - "close": 46.2, - "high": 47.7, - "low": 45.84, - "volume": 15301834.0 - }, - { - "date": "2026-06-03", - "open": 46.2, - "close": 46.8, - "high": 47.0, - "low": 45.3, - "volume": 12008449.0 - }, - { - "date": "2026-06-04", - "open": 46.8, - "close": 46.58, - "high": 47.0, - "low": 45.94, - "volume": 10171611.0 - }, - { - "date": "2026-06-05", - "open": 46.58, - "close": 46.1, - "high": 46.74, - "low": 45.9, - "volume": 14719268.0 - }, - { - "date": "2026-06-08", - "open": 46.26, - "close": 46.52, - "high": 47.02, - "low": 45.36, - "volume": 27017706.0 - }, - { - "date": "2026-06-09", - "open": 46.08, - "close": 46.16, - "high": 46.36, - "low": 45.08, - "volume": 13300923.0 - }, - { - "date": "2026-06-10", - "open": 46.16, - "close": 45.26, - "high": 46.16, - "low": 45.18, - "volume": 14186832.0 - }, - { - "date": "2026-06-11", - "open": 45.04, - "close": 45.22, - "high": 45.96, - "low": 44.86, - "volume": 10116897.0 - }, - { - "date": "2026-06-12", - "open": 45.22, - "close": 45.32, - "high": 45.6, - "low": 44.76, - "volume": 11568233.0 - }, - { - "date": "2026-06-15", - "open": 45.0, - "close": 43.06, - "high": 45.16, - "low": 42.9, - "volume": 24406310.0 - }, - { - "date": "2026-06-16", - "open": 43.06, - "close": 43.2, - "high": 43.9, - "low": 42.96, - "volume": 10090363.0 - }, - { - "date": "2026-06-17", - "open": 43.02, - "close": 43.1, - "high": 43.54, - "low": 42.78, - "volume": 11411015.0 - }, - { - "date": "2026-06-18", - "open": 43.0, - "close": 42.34, - "high": 43.94, - "low": 42.12, - "volume": 20453613.0 - }, - { - "date": "2026-06-22", - "open": 42.1, - "close": 42.58, - "high": 43.28, - "low": 41.54, - "volume": 16485932.0 - }, - { - "date": "2026-06-23", - "open": 42.86, - "close": 42.06, - "high": 43.14, - "low": 41.92, - "volume": 14552856.0 - }, - { - "date": "2026-06-24", - "open": 41.96, - "close": 41.9, - "high": 42.18, - "low": 41.26, - "volume": 11563654.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 39.6, - "close": 41.06, - "high": 41.34, - "low": 38.7, - "volume": 72648175.0 - }, - { - "date": "2026-01-16", - "open": 41.6, - "close": 40.78, - "high": 42.06, - "low": 40.5, - "volume": 51586474.0 - }, - { - "date": "2026-01-23", - "open": 40.64, - "close": 40.7, - "high": 41.88, - "low": 40.08, - "volume": 39475801.0 - }, - { - "date": "2026-01-30", - "open": 40.7, - "close": 43.02, - "high": 44.24, - "low": 40.62, - "volume": 82808938.0 - }, - { - "date": "2026-02-06", - "open": 42.5, - "close": 42.64, - "high": 43.34, - "low": 39.94, - "volume": 90097386.0 - }, - { - "date": "2026-02-13", - "open": 42.64, - "close": 42.92, - "high": 44.68, - "low": 42.64, - "volume": 52659693.0 - }, - { - "date": "2026-02-20", - "open": 42.92, - "close": 43.44, - "high": 44.06, - "low": 42.82, - "volume": 5996915.0 - }, - { - "date": "2026-02-27", - "open": 44.18, - "close": 44.96, - "high": 44.96, - "low": 42.82, - "volume": 45004639.0 - }, - { - "date": "2026-03-06", - "open": 45.0, - "close": 45.14, - "high": 45.84, - "low": 43.66, - "volume": 85073552.0 - }, - { - "date": "2026-03-13", - "open": 45.84, - "close": 48.44, - "high": 49.62, - "low": 45.1, - "volume": 130333021.0 - }, - { - "date": "2026-03-20", - "open": 49.2, - "close": 48.82, - "high": 49.42, - "low": 46.62, - "volume": 84254460.0 - }, - { - "date": "2026-03-27", - "open": 48.82, - "close": 47.8, - "high": 49.0, - "low": 46.4, - "volume": 119345548.0 - }, - { - "date": "2026-04-02", - "open": 47.34, - "close": 46.58, - "high": 48.2, - "low": 45.1, - "volume": 72291966.0 - }, - { - "date": "2026-04-10", - "open": 46.6, - "close": 45.0, - "high": 46.9, - "low": 44.7, - "volume": 63902975.0 - }, - { - "date": "2026-04-17", - "open": 45.06, - "close": 45.98, - "high": 46.5, - "low": 44.32, - "volume": 67298131.0 - }, - { - "date": "2026-04-24", - "open": 45.98, - "close": 47.84, - "high": 48.18, - "low": 44.62, - "volume": 63868569.0 - }, - { - "date": "2026-04-30", - "open": 47.5, - "close": 48.32, - "high": 49.34, - "low": 46.38, - "volume": 60665964.0 - }, - { - "date": "2026-05-08", - "open": 48.92, - "close": 45.08, - "high": 49.3, - "low": 44.94, - "volume": 68593364.0 - }, - { - "date": "2026-05-15", - "open": 44.98, - "close": 44.46, - "high": 45.52, - "low": 43.9, - "volume": 61173767.0 - }, - { - "date": "2026-05-22", - "open": 44.46, - "close": 43.6, - "high": 45.18, - "low": 42.86, - "volume": 57280598.0 - }, - { - "date": "2026-05-29", - "open": 43.84, - "close": 45.08, - "high": 45.12, - "low": 43.6, - "volume": 63894601.0 - }, - { - "date": "2026-06-05", - "open": 45.06, - "close": 46.1, - "high": 47.92, - "low": 44.74, - "volume": 73716865.0 - }, - { - "date": "2026-06-12", - "open": 46.26, - "close": 45.32, - "high": 47.02, - "low": 44.76, - "volume": 76190591.0 - }, - { - "date": "2026-06-18", - "open": 45.0, - "close": 42.34, - "high": 45.16, - "low": 42.12, - "volume": 66361301.0 - }, - { - "date": "2026-06-22", - "open": 42.1, - "close": 42.84, - "high": 42.84, - "low": 41.54, - "volume": 8251956.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 30.7, - "close": 34.05, - "high": 36.0, - "low": 30.55, - "volume": 379095433.0 - }, - { - "date": "2025-08-29", - "open": 34.05, - "close": 34.88, - "high": 38.44, - "low": 32.48, - "volume": 385331357.0 - }, - { - "date": "2025-09-30", - "open": 34.82, - "close": 37.2, - "high": 38.98, - "low": 34.46, - "volume": 304353491.0 - }, - { - "date": "2025-10-31", - "open": 37.26, - "close": 40.46, - "high": 43.22, - "low": 37.02, - "volume": 286263457.0 - }, - { - "date": "2025-11-28", - "open": 40.7, - "close": 39.82, - "high": 43.84, - "low": 39.44, - "volume": 238433789.0 - }, - { - "date": "2025-12-31", - "open": 39.98, - "close": 38.8, - "high": 41.0, - "low": 38.2, - "volume": 238487901.0 - }, - { - "date": "2026-01-30", - "open": 38.8, - "close": 43.02, - "high": 44.24, - "low": 38.7, - "volume": 251172995.0 - }, - { - "date": "2026-02-27", - "open": 42.5, - "close": 44.96, - "high": 44.96, - "low": 39.94, - "volume": 193758633.0 - }, - { - "date": "2026-03-31", - "open": 45.0, - "close": 46.12, - "high": 49.62, - "low": 43.66, - "volume": 466984868.0 - }, - { - "date": "2026-04-30", - "open": 46.32, - "close": 48.32, - "high": 49.34, - "low": 44.32, - "volume": 280049318.0 - }, - { - "date": "2026-05-29", - "open": 48.92, - "close": 45.08, - "high": 49.3, - "low": 42.86, - "volume": 250942330.0 - }, - { - "date": "2026-06-22", - "open": 45.06, - "close": 42.84, - "high": 47.92, - "low": 41.54, - "volume": 224520713.0 - } - ], - "fundamentals": { - "pe": 15.65, - "pb": 1.7, - "eps": 3.227, - "mcap_total": 9348.1462, - "high_52w": 49.62, - "low_52w": 29.076 - }, - "updated_at": 1782290698.9449024 - }, - "002594": { - "daily": [ - { - "date": "2025-12-19", - "open": 94.0, - "close": 94.23, - "high": 95.27, - "low": 93.73, - "volume": 272068.0 - }, - { - "date": "2025-12-22", - "open": 94.7, - "close": 94.37, - "high": 95.36, - "low": 94.25, - "volume": 206235.0 - }, - { - "date": "2025-12-23", - "open": 94.5, - "close": 94.81, - "high": 95.5, - "low": 94.5, - "volume": 236617.0 - }, - { - "date": "2025-12-24", - "open": 94.8, - "close": 94.42, - "high": 94.8, - "low": 94.05, - "volume": 192810.0 - }, - { - "date": "2025-12-25", - "open": 94.43, - "close": 94.84, - "high": 95.23, - "low": 94.12, - "volume": 182202.0 - }, - { - "date": "2025-12-26", - "open": 95.28, - "close": 100.01, - "high": 101.45, - "low": 95.25, - "volume": 1020959.0 - }, - { - "date": "2025-12-29", - "open": 100.5, - "close": 100.21, - "high": 101.3, - "low": 99.6, - "volume": 519167.0 - }, - { - "date": "2025-12-30", - "open": 99.26, - "close": 99.75, - "high": 100.15, - "low": 98.74, - "volume": 318756.0 - }, - { - "date": "2025-12-31", - "open": 99.98, - "close": 97.72, - "high": 100.2, - "low": 97.38, - "volume": 402859.0 - }, - { - "date": "2026-01-05", - "open": 98.4, - "close": 98.11, - "high": 99.48, - "low": 97.9, - "volume": 382625.0 - }, - { - "date": "2026-01-06", - "open": 98.22, - "close": 99.99, - "high": 100.5, - "low": 98.12, - "volume": 521785.0 - }, - { - "date": "2026-01-07", - "open": 99.96, - "close": 97.6, - "high": 99.96, - "low": 97.06, - "volume": 560849.0 - }, - { - "date": "2026-01-08", - "open": 97.2, - "close": 96.88, - "high": 97.2, - "low": 96.33, - "volume": 300655.0 - }, - { - "date": "2026-01-09", - "open": 97.05, - "close": 97.01, - "high": 97.95, - "low": 96.9, - "volume": 350341.0 - }, - { - "date": "2026-01-12", - "open": 97.01, - "close": 97.47, - "high": 98.0, - "low": 96.3, - "volume": 425257.0 - }, - { - "date": "2026-01-13", - "open": 99.0, - "close": 97.19, - "high": 99.6, - "low": 96.88, - "volume": 498723.0 - }, - { - "date": "2026-01-14", - "open": 96.81, - "close": 96.1, - "high": 97.74, - "low": 95.51, - "volume": 514750.0 - }, - { - "date": "2026-01-15", - "open": 96.08, - "close": 95.67, - "high": 96.64, - "low": 95.6, - "volume": 295635.0 - }, - { - "date": "2026-01-16", - "open": 96.7, - "close": 95.86, - "high": 97.44, - "low": 95.6, - "volume": 384588.0 - }, - { - "date": "2026-01-19", - "open": 96.81, - "close": 96.19, - "high": 97.3, - "low": 95.77, - "volume": 334927.0 - }, - { - "date": "2026-01-20", - "open": 96.22, - "close": 94.74, - "high": 96.26, - "low": 94.68, - "volume": 389149.0 - }, - { - "date": "2026-01-21", - "open": 94.01, - "close": 94.1, - "high": 94.94, - "low": 94.0, - "volume": 308334.0 - }, - { - "date": "2026-01-22", - "open": 94.72, - "close": 94.12, - "high": 95.13, - "low": 93.89, - "volume": 291014.0 - }, - { - "date": "2026-01-23", - "open": 94.24, - "close": 93.65, - "high": 94.36, - "low": 93.51, - "volume": 383303.0 - }, - { - "date": "2026-01-26", - "open": 93.65, - "close": 92.63, - "high": 93.66, - "low": 92.5, - "volume": 375460.0 - }, - { - "date": "2026-01-27", - "open": 92.67, - "close": 91.81, - "high": 92.99, - "low": 91.8, - "volume": 362981.0 - }, - { - "date": "2026-01-28", - "open": 91.8, - "close": 93.34, - "high": 93.5, - "low": 90.01, - "volume": 715566.0 - }, - { - "date": "2026-01-29", - "open": 92.66, - "close": 92.31, - "high": 92.92, - "low": 91.61, - "volume": 371825.0 - }, - { - "date": "2026-01-30", - "open": 92.27, - "close": 90.89, - "high": 92.27, - "low": 90.7, - "volume": 329176.0 - }, - { - "date": "2026-02-02", - "open": 88.0, - "close": 87.05, - "high": 89.09, - "low": 86.97, - "volume": 646974.0 - }, - { - "date": "2026-02-03", - "open": 87.2, - "close": 87.37, - "high": 87.4, - "low": 85.88, - "volume": 377827.0 - }, - { - "date": "2026-02-04", - "open": 86.99, - "close": 89.14, - "high": 89.33, - "low": 86.45, - "volume": 376505.0 - }, - { - "date": "2026-02-05", - "open": 88.5, - "close": 90.11, - "high": 91.23, - "low": 88.33, - "volume": 354240.0 - }, - { - "date": "2026-02-06", - "open": 89.39, - "close": 89.82, - "high": 90.66, - "low": 89.0, - "volume": 247088.0 - }, - { - "date": "2026-02-09", - "open": 90.5, - "close": 90.06, - "high": 90.65, - "low": 89.83, - "volume": 208180.0 - }, - { - "date": "2026-02-10", - "open": 90.0, - "close": 90.81, - "high": 91.57, - "low": 89.84, - "volume": 267605.0 - }, - { - "date": "2026-02-11", - "open": 90.88, - "close": 92.28, - "high": 92.95, - "low": 90.88, - "volume": 396950.0 - }, - { - "date": "2026-02-12", - "open": 92.29, - "close": 91.16, - "high": 92.35, - "low": 91.08, - "volume": 230313.0 - }, - { - "date": "2026-02-13", - "open": 90.05, - "close": 90.27, - "high": 91.09, - "low": 89.88, - "volume": 217339.0 - }, - { - "date": "2026-02-24", - "open": 91.98, - "close": 90.87, - "high": 91.99, - "low": 90.61, - "volume": 206445.0 - }, - { - "date": "2026-02-25", - "open": 90.89, - "close": 91.45, - "high": 92.79, - "low": 90.89, - "volume": 324780.0 - }, - { - "date": "2026-02-26", - "open": 91.4, - "close": 89.85, - "high": 91.4, - "low": 89.61, - "volume": 291019.0 - }, - { - "date": "2026-02-27", - "open": 89.4, - "close": 89.32, - "high": 89.94, - "low": 89.1, - "volume": 219341.0 - }, - { - "date": "2026-03-02", - "open": 88.0, - "close": 96.79, - "high": 97.25, - "low": 87.72, - "volume": 1435137.0 - }, - { - "date": "2026-03-03", - "open": 96.39, - "close": 95.21, - "high": 96.99, - "low": 93.99, - "volume": 865741.0 - }, - { - "date": "2026-03-04", - "open": 95.2, - "close": 95.99, - "high": 96.8, - "low": 93.7, - "volume": 700969.0 - }, - { - "date": "2026-03-05", - "open": 96.8, - "close": 94.47, - "high": 96.82, - "low": 93.89, - "volume": 552440.0 - }, - { - "date": "2026-03-06", - "open": 96.0, - "close": 93.62, - "high": 96.0, - "low": 93.25, - "volume": 503540.0 - }, - { - "date": "2026-03-09", - "open": 93.62, - "close": 97.52, - "high": 98.0, - "low": 93.0, - "volume": 1093409.0 - }, - { - "date": "2026-03-10", - "open": 97.18, - "close": 96.6, - "high": 97.49, - "low": 96.08, - "volume": 507462.0 - }, - { - "date": "2026-03-11", - "open": 96.75, - "close": 99.22, - "high": 100.34, - "low": 95.67, - "volume": 903744.0 - }, - { - "date": "2026-03-12", - "open": 99.23, - "close": 99.1, - "high": 100.69, - "low": 98.7, - "volume": 502524.0 - }, - { - "date": "2026-03-13", - "open": 99.0, - "close": 99.67, - "high": 100.79, - "low": 98.3, - "volume": 519765.0 - }, - { - "date": "2026-03-16", - "open": 99.67, - "close": 104.62, - "high": 105.0, - "low": 98.79, - "volume": 1087814.0 - }, - { - "date": "2026-03-17", - "open": 104.63, - "close": 102.87, - "high": 106.66, - "low": 102.71, - "volume": 841389.0 - }, - { - "date": "2026-03-18", - "open": 102.82, - "close": 101.69, - "high": 102.82, - "low": 100.05, - "volume": 617996.0 - }, - { - "date": "2026-03-19", - "open": 100.99, - "close": 102.31, - "high": 103.88, - "low": 100.47, - "volume": 531059.0 - }, - { - "date": "2026-03-20", - "open": 102.0, - "close": 103.03, - "high": 104.45, - "low": 101.56, - "volume": 628783.0 - }, - { - "date": "2026-03-23", - "open": 103.87, - "close": 107.63, - "high": 111.82, - "low": 103.18, - "volume": 1782446.0 - }, - { - "date": "2026-03-24", - "open": 108.4, - "close": 106.64, - "high": 108.4, - "low": 104.93, - "volume": 921446.0 - }, - { - "date": "2026-03-25", - "open": 106.72, - "close": 106.6, - "high": 107.66, - "low": 105.28, - "volume": 662665.0 - }, - { - "date": "2026-03-26", - "open": 106.62, - "close": 103.14, - "high": 107.68, - "low": 102.7, - "volume": 828121.0 - }, - { - "date": "2026-03-27", - "open": 103.99, - "close": 105.3, - "high": 105.89, - "low": 102.75, - "volume": 658455.0 - }, - { - "date": "2026-03-30", - "open": 103.51, - "close": 106.05, - "high": 108.0, - "low": 103.25, - "volume": 727557.0 - }, - { - "date": "2026-03-31", - "open": 107.0, - "close": 105.25, - "high": 108.49, - "low": 105.1, - "volume": 588659.0 - }, - { - "date": "2026-04-01", - "open": 105.9, - "close": 102.65, - "high": 106.5, - "low": 102.37, - "volume": 715198.0 - }, - { - "date": "2026-04-02", - "open": 102.49, - "close": 101.65, - "high": 103.48, - "low": 100.5, - "volume": 604349.0 - }, - { - "date": "2026-04-03", - "open": 101.8, - "close": 99.01, - "high": 102.3, - "low": 99.0, - "volume": 491745.0 - }, - { - "date": "2026-04-07", - "open": 99.5, - "close": 97.98, - "high": 99.77, - "low": 97.45, - "volume": 379697.0 - }, - { - "date": "2026-04-08", - "open": 98.5, - "close": 101.22, - "high": 101.28, - "low": 98.11, - "volume": 562818.0 - }, - { - "date": "2026-04-09", - "open": 100.21, - "close": 99.03, - "high": 100.21, - "low": 98.81, - "volume": 379063.0 - }, - { - "date": "2026-04-10", - "open": 99.39, - "close": 101.67, - "high": 102.2, - "low": 99.03, - "volume": 605731.0 - }, - { - "date": "2026-04-13", - "open": 101.57, - "close": 104.25, - "high": 104.99, - "low": 100.81, - "volume": 663136.0 - }, - { - "date": "2026-04-14", - "open": 103.0, - "close": 103.82, - "high": 104.19, - "low": 102.5, - "volume": 543343.0 - }, - { - "date": "2026-04-15", - "open": 103.82, - "close": 103.03, - "high": 104.77, - "low": 102.5, - "volume": 428719.0 - }, - { - "date": "2026-04-16", - "open": 103.28, - "close": 105.54, - "high": 105.97, - "low": 103.28, - "volume": 643661.0 - }, - { - "date": "2026-04-17", - "open": 104.99, - "close": 103.78, - "high": 105.46, - "low": 103.12, - "volume": 442048.0 - }, - { - "date": "2026-04-20", - "open": 103.78, - "close": 102.91, - "high": 103.95, - "low": 102.62, - "volume": 383677.0 - }, - { - "date": "2026-04-21", - "open": 102.91, - "close": 101.53, - "high": 103.19, - "low": 101.33, - "volume": 432258.0 - }, - { - "date": "2026-04-22", - "open": 101.11, - "close": 101.62, - "high": 102.38, - "low": 100.6, - "volume": 343733.0 - }, - { - "date": "2026-04-23", - "open": 101.57, - "close": 99.98, - "high": 101.59, - "low": 99.01, - "volume": 492164.0 - }, - { - "date": "2026-04-24", - "open": 99.91, - "close": 99.46, - "high": 99.91, - "low": 98.7, - "volume": 337739.0 - }, - { - "date": "2026-04-27", - "open": 100.0, - "close": 102.34, - "high": 104.0, - "low": 99.88, - "volume": 601670.0 - }, - { - "date": "2026-04-28", - "open": 101.85, - "close": 101.48, - "high": 103.3, - "low": 101.34, - "volume": 361550.0 - }, - { - "date": "2026-04-29", - "open": 101.47, - "close": 105.4, - "high": 105.64, - "low": 101.0, - "volume": 1056558.0 - }, - { - "date": "2026-04-30", - "open": 104.54, - "close": 102.98, - "high": 105.45, - "low": 102.37, - "volume": 600979.0 - }, - { - "date": "2026-05-06", - "open": 101.7, - "close": 100.75, - "high": 101.89, - "low": 100.2, - "volume": 670487.0 - }, - { - "date": "2026-05-07", - "open": 101.05, - "close": 100.46, - "high": 101.26, - "low": 100.01, - "volume": 468846.0 - }, - { - "date": "2026-05-08", - "open": 100.47, - "close": 100.02, - "high": 101.0, - "low": 99.8, - "volume": 382158.0 - }, - { - "date": "2026-05-11", - "open": 100.02, - "close": 100.44, - "high": 100.73, - "low": 99.0, - "volume": 482810.0 - }, - { - "date": "2026-05-12", - "open": 99.97, - "close": 99.23, - "high": 100.1, - "low": 99.1, - "volume": 353441.0 - }, - { - "date": "2026-05-13", - "open": 99.23, - "close": 98.6, - "high": 99.25, - "low": 97.81, - "volume": 456194.0 - }, - { - "date": "2026-05-14", - "open": 99.0, - "close": 98.73, - "high": 100.0, - "low": 98.45, - "volume": 339180.0 - }, - { - "date": "2026-05-15", - "open": 98.0, - "close": 96.3, - "high": 98.03, - "low": 96.26, - "volume": 466217.0 - }, - { - "date": "2026-05-18", - "open": 95.34, - "close": 94.51, - "high": 95.94, - "low": 94.3, - "volume": 354613.0 - }, - { - "date": "2026-05-19", - "open": 94.51, - "close": 96.0, - "high": 96.08, - "low": 93.8, - "volume": 296184.0 - }, - { - "date": "2026-05-20", - "open": 95.3, - "close": 93.36, - "high": 95.49, - "low": 93.3, - "volume": 415010.0 - }, - { - "date": "2026-05-21", - "open": 93.41, - "close": 93.51, - "high": 96.2, - "low": 93.41, - "volume": 373950.0 - }, - { - "date": "2026-05-22", - "open": 93.55, - "close": 93.75, - "high": 94.19, - "low": 92.61, - "volume": 268592.0 - }, - { - "date": "2026-05-25", - "open": 95.0, - "close": 95.96, - "high": 97.21, - "low": 95.0, - "volume": 405995.0 - }, - { - "date": "2026-05-26", - "open": 95.8, - "close": 96.55, - "high": 96.92, - "low": 94.51, - "volume": 386524.0 - }, - { - "date": "2026-05-27", - "open": 96.0, - "close": 95.22, - "high": 97.27, - "low": 94.66, - "volume": 362374.0 - }, - { - "date": "2026-05-28", - "open": 95.22, - "close": 95.88, - "high": 95.99, - "low": 94.03, - "volume": 314590.0 - }, - { - "date": "2026-05-29", - "open": 98.9, - "close": 96.18, - "high": 99.5, - "low": 96.13, - "volume": 606294.0 - }, - { - "date": "2026-06-01", - "open": 96.18, - "close": 93.65, - "high": 96.22, - "low": 93.6, - "volume": 445981.0 - }, - { - "date": "2026-06-02", - "open": 96.0, - "close": 96.76, - "high": 96.88, - "low": 94.31, - "volume": 554964.0 - }, - { - "date": "2026-06-03", - "open": 96.0, - "close": 94.82, - "high": 96.0, - "low": 94.5, - "volume": 370434.0 - }, - { - "date": "2026-06-04", - "open": 93.6, - "close": 93.44, - "high": 94.39, - "low": 93.1, - "volume": 318712.0 - }, - { - "date": "2026-06-05", - "open": 93.52, - "close": 93.01, - "high": 94.0, - "low": 92.3, - "volume": 339969.0 - }, - { - "date": "2026-06-08", - "open": 91.0, - "close": 91.19, - "high": 92.02, - "low": 90.3, - "volume": 316844.0 - }, - { - "date": "2026-06-09", - "open": 91.22, - "close": 91.89, - "high": 91.92, - "low": 90.03, - "volume": 281927.0 - }, - { - "date": "2026-06-10", - "open": 91.0, - "close": 90.31, - "high": 91.0, - "low": 90.1, - "volume": 241287.0 - }, - { - "date": "2026-06-11", - "open": 90.1, - "close": 89.8, - "high": 90.8, - "low": 88.88, - "volume": 315087.0 - }, - { - "date": "2026-06-12", - "open": 89.9, - "close": 91.6, - "high": 91.78, - "low": 89.25, - "volume": 385352.0 - }, - { - "date": "2026-06-15", - "open": 91.61, - "close": 90.82, - "high": 91.9, - "low": 90.4, - "volume": 312979.0 - }, - { - "date": "2026-06-16", - "open": 90.35, - "close": 89.64, - "high": 90.5, - "low": 89.5, - "volume": 336019.0 - }, - { - "date": "2026-06-17", - "open": 89.0, - "close": 87.47, - "high": 89.3, - "low": 87.0, - "volume": 495267.0 - }, - { - "date": "2026-06-18", - "open": 87.0, - "close": 88.13, - "high": 89.33, - "low": 86.08, - "volume": 435790.0 - }, - { - "date": "2026-06-22", - "open": 87.0, - "close": 87.59, - "high": 87.9, - "low": 84.6, - "volume": 637242.0 - }, - { - "date": "2026-06-23", - "open": 86.91, - "close": 85.0, - "high": 88.32, - "low": 84.75, - "volume": 466217.0 - }, - { - "date": "2026-06-24", - "open": 84.5, - "close": 83.3, - "high": 84.7, - "low": 82.78, - "volume": 455735.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 100.5, - "close": 97.72, - "high": 101.3, - "low": 97.38, - "volume": 1240782.0 - }, - { - "date": "2026-01-09", - "open": 98.4, - "close": 97.01, - "high": 100.5, - "low": 96.33, - "volume": 2116255.0 - }, - { - "date": "2026-01-16", - "open": 97.01, - "close": 95.86, - "high": 99.6, - "low": 95.51, - "volume": 2118953.0 - }, - { - "date": "2026-01-23", - "open": 96.81, - "close": 93.65, - "high": 97.3, - "low": 93.51, - "volume": 1706727.0 - }, - { - "date": "2026-01-30", - "open": 93.65, - "close": 90.89, - "high": 93.66, - "low": 90.01, - "volume": 2155008.0 - }, - { - "date": "2026-02-06", - "open": 88.0, - "close": 89.82, - "high": 91.23, - "low": 85.88, - "volume": 2002634.0 - }, - { - "date": "2026-02-13", - "open": 90.5, - "close": 90.27, - "high": 92.95, - "low": 89.83, - "volume": 1320387.0 - }, - { - "date": "2026-02-27", - "open": 91.98, - "close": 89.32, - "high": 92.79, - "low": 89.1, - "volume": 1041585.0 - }, - { - "date": "2026-03-06", - "open": 88.0, - "close": 93.62, - "high": 97.25, - "low": 87.72, - "volume": 4057827.0 - }, - { - "date": "2026-03-13", - "open": 93.62, - "close": 99.67, - "high": 100.79, - "low": 93.0, - "volume": 3526904.0 - }, - { - "date": "2026-03-20", - "open": 99.67, - "close": 103.03, - "high": 106.66, - "low": 98.79, - "volume": 3707041.0 - }, - { - "date": "2026-03-27", - "open": 103.87, - "close": 105.3, - "high": 111.82, - "low": 102.7, - "volume": 4853133.0 - }, - { - "date": "2026-04-03", - "open": 103.51, - "close": 99.01, - "high": 108.49, - "low": 99.0, - "volume": 3127508.0 - }, - { - "date": "2026-04-10", - "open": 99.5, - "close": 101.67, - "high": 102.2, - "low": 97.45, - "volume": 1927309.0 - }, - { - "date": "2026-04-17", - "open": 101.57, - "close": 103.78, - "high": 105.97, - "low": 100.81, - "volume": 2720907.0 - }, - { - "date": "2026-04-24", - "open": 103.78, - "close": 99.46, - "high": 103.95, - "low": 98.7, - "volume": 1989571.0 - }, - { - "date": "2026-04-30", - "open": 100.0, - "close": 102.98, - "high": 105.64, - "low": 99.88, - "volume": 2620757.0 - }, - { - "date": "2026-05-08", - "open": 101.7, - "close": 100.02, - "high": 101.89, - "low": 99.8, - "volume": 1521491.0 - }, - { - "date": "2026-05-15", - "open": 100.02, - "close": 96.3, - "high": 100.73, - "low": 96.26, - "volume": 2097842.0 - }, - { - "date": "2026-05-22", - "open": 95.34, - "close": 93.75, - "high": 96.2, - "low": 92.61, - "volume": 1708349.0 - }, - { - "date": "2026-05-29", - "open": 95.0, - "close": 96.18, - "high": 99.5, - "low": 94.03, - "volume": 2075777.0 - }, - { - "date": "2026-06-05", - "open": 96.18, - "close": 93.01, - "high": 96.88, - "low": 92.3, - "volume": 2030060.0 - }, - { - "date": "2026-06-12", - "open": 91.0, - "close": 91.6, - "high": 92.02, - "low": 88.88, - "volume": 1540497.0 - }, - { - "date": "2026-06-18", - "open": 91.61, - "close": 88.13, - "high": 91.9, - "low": 86.08, - "volume": 1580055.0 - }, - { - "date": "2026-06-22", - "open": 87.0, - "close": 85.5, - "high": 87.1, - "low": 84.6, - "volume": 395622.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 108.775, - "close": 105.24, - "high": 114.189, - "low": 104.529, - "volume": 4355926.0 - }, - { - "date": "2025-08-29", - "open": 104.95, - "close": 114.06, - "high": 116.59, - "low": 102.57, - "volume": 10592585.0 - }, - { - "date": "2025-09-30", - "open": 108.5, - "close": 109.21, - "high": 112.8, - "low": 103.11, - "volume": 14913911.0 - }, - { - "date": "2025-10-31", - "open": 108.67, - "close": 100.79, - "high": 112.48, - "low": 100.0, - "volume": 8437148.0 - }, - { - "date": "2025-11-28", - "open": 100.79, - "close": 95.17, - "high": 100.99, - "low": 91.7, - "volume": 7393639.0 - }, - { - "date": "2025-12-31", - "open": 95.39, - "close": 97.72, - "high": 101.45, - "low": 93.5, - "volume": 7046590.0 - }, - { - "date": "2026-01-30", - "open": 98.4, - "close": 90.89, - "high": 100.5, - "low": 90.01, - "volume": 8096943.0 - }, - { - "date": "2026-02-27", - "open": 88.0, - "close": 89.32, - "high": 92.95, - "low": 85.88, - "volume": 4364606.0 - }, - { - "date": "2026-03-31", - "open": 88.0, - "close": 105.25, - "high": 111.82, - "low": 87.72, - "volume": 17461121.0 - }, - { - "date": "2026-04-30", - "open": 105.9, - "close": 102.98, - "high": 106.5, - "low": 97.45, - "volume": 11069836.0 - }, - { - "date": "2026-05-29", - "open": 101.7, - "close": 96.18, - "high": 101.89, - "low": 92.61, - "volume": 7403459.0 - }, - { - "date": "2026-06-22", - "open": 96.18, - "close": 85.5, - "high": 96.88, - "low": 84.6, - "volume": 5546234.0 - } - ], - "fundamentals": { - "pe": 28.95, - "pb": 3.44, - "eps": 1.56, - "mcap_total": 7974.81, - "mcap_flow": 3049.74, - "high_52w": 116.59, - "low_52w": 85.88, - "amplitude": 2.57, - "turnover_rate": 1.42 - }, - "updated_at": 1782290692.6287324 - }, - "09868": { - "daily": [ - { - "date": "2025-12-23", - "open": 77.5, - "close": 76.45, - "high": 77.55, - "low": 75.9, - "volume": 6425692.0 - }, - { - "date": "2025-12-24", - "open": 76.45, - "close": 76.1, - "high": 76.5, - "low": 75.5, - "volume": 4417193.0 - }, - { - "date": "2025-12-29", - "open": 80.0, - "close": 79.05, - "high": 81.6, - "low": 78.9, - "volume": 22897657.0 - }, - { - "date": "2025-12-30", - "open": 79.0, - "close": 80.1, - "high": 80.85, - "low": 78.1, - "volume": 10683318.0 - }, - { - "date": "2025-12-31", - "open": 81.85, - "close": 79.35, - "high": 82.65, - "low": 78.5, - "volume": 13912585.0 - }, - { - "date": "2026-01-02", - "open": 78.8, - "close": 80.35, - "high": 81.1, - "low": 77.2, - "volume": 6474438.0 - }, - { - "date": "2026-01-05", - "open": 79.3, - "close": 76.65, - "high": 79.3, - "low": 75.8, - "volume": 24461186.0 - }, - { - "date": "2026-01-06", - "open": 77.6, - "close": 79.8, - "high": 80.2, - "low": 77.6, - "volume": 16896838.0 - }, - { - "date": "2026-01-07", - "open": 78.7, - "close": 78.05, - "high": 79.0, - "low": 76.65, - "volume": 17090091.0 - }, - { - "date": "2026-01-08", - "open": 77.7, - "close": 79.0, - "high": 79.55, - "low": 76.5, - "volume": 10492011.0 - }, - { - "date": "2026-01-09", - "open": 79.8, - "close": 78.55, - "high": 80.4, - "low": 77.95, - "volume": 12422950.0 - }, - { - "date": "2026-01-12", - "open": 78.05, - "close": 80.35, - "high": 80.35, - "low": 76.6, - "volume": 19842203.0 - }, - { - "date": "2026-01-13", - "open": 83.95, - "close": 82.1, - "high": 84.6, - "low": 81.75, - "volume": 25290088.0 - }, - { - "date": "2026-01-14", - "open": 82.0, - "close": 82.2, - "high": 83.95, - "low": 80.5, - "volume": 15811384.0 - }, - { - "date": "2026-01-15", - "open": 80.5, - "close": 80.95, - "high": 82.7, - "low": 80.1, - "volume": 10197263.0 - }, - { - "date": "2026-01-16", - "open": 81.6, - "close": 80.45, - "high": 82.65, - "low": 80.15, - "volume": 9470714.0 - }, - { - "date": "2026-01-19", - "open": 78.85, - "close": 80.1, - "high": 80.65, - "low": 78.8, - "volume": 6939910.0 - }, - { - "date": "2026-01-20", - "open": 80.55, - "close": 79.5, - "high": 81.0, - "low": 78.7, - "volume": 7575843.0 - }, - { - "date": "2026-01-21", - "open": 78.15, - "close": 79.3, - "high": 79.65, - "low": 77.65, - "volume": 13292351.0 - }, - { - "date": "2026-01-22", - "open": 79.55, - "close": 76.95, - "high": 79.9, - "low": 76.25, - "volume": 16761817.0 - }, - { - "date": "2026-01-23", - "open": 77.7, - "close": 76.8, - "high": 77.7, - "low": 75.6, - "volume": 11960713.0 - }, - { - "date": "2026-01-26", - "open": 75.4, - "close": 73.6, - "high": 75.4, - "low": 73.05, - "volume": 18442417.0 - }, - { - "date": "2026-01-27", - "open": 73.45, - "close": 72.65, - "high": 73.8, - "low": 72.5, - "volume": 11345328.0 - }, - { - "date": "2026-01-28", - "open": 72.85, - "close": 74.8, - "high": 75.2, - "low": 71.65, - "volume": 18398424.0 - }, - { - "date": "2026-01-29", - "open": 73.5, - "close": 72.9, - "high": 73.8, - "low": 72.45, - "volume": 14459423.0 - }, - { - "date": "2026-01-30", - "open": 72.3, - "close": 71.65, - "high": 72.8, - "low": 71.15, - "volume": 11667972.0 - }, - { - "date": "2026-02-02", - "open": 68.0, - "close": 66.8, - "high": 68.0, - "low": 64.6, - "volume": 43125004.0 - }, - { - "date": "2026-02-03", - "open": 65.4, - "close": 66.7, - "high": 67.05, - "low": 64.6, - "volume": 19143498.0 - }, - { - "date": "2026-02-04", - "open": 66.95, - "close": 66.55, - "high": 68.2, - "low": 66.1, - "volume": 16171536.0 - }, - { - "date": "2026-02-05", - "open": 65.5, - "close": 67.3, - "high": 67.6, - "low": 64.8, - "volume": 14343219.0 - }, - { - "date": "2026-02-06", - "open": 65.35, - "close": 67.05, - "high": 68.4, - "low": 65.35, - "volume": 14096238.0 - }, - { - "date": "2026-02-09", - "open": 69.35, - "close": 69.0, - "high": 69.8, - "low": 68.1, - "volume": 12311974.0 - }, - { - "date": "2026-02-10", - "open": 68.95, - "close": 69.05, - "high": 69.85, - "low": 68.4, - "volume": 10112966.0 - }, - { - "date": "2026-02-11", - "open": 69.05, - "close": 70.35, - "high": 71.55, - "low": 69.05, - "volume": 12218582.0 - }, - { - "date": "2026-02-12", - "open": 70.4, - "close": 70.05, - "high": 70.75, - "low": 69.8, - "volume": 6645296.0 - }, - { - "date": "2026-02-13", - "open": 69.0, - "close": 69.35, - "high": 69.8, - "low": 68.5, - "volume": 11198890.0 - }, - { - "date": "2026-02-16", - "open": 69.45, - "close": 69.65, - "high": 69.65, - "low": 67.85, - "volume": 2569510.0 - }, - { - "date": "2026-02-20", - "open": 69.5, - "close": 67.85, - "high": 69.85, - "low": 67.3, - "volume": 4733242.0 - }, - { - "date": "2026-02-23", - "open": 67.85, - "close": 69.5, - "high": 70.75, - "low": 67.85, - "volume": 6985297.0 - }, - { - "date": "2026-02-24", - "open": 68.7, - "close": 70.65, - "high": 70.7, - "low": 67.9, - "volume": 11975795.0 - }, - { - "date": "2026-02-25", - "open": 72.6, - "close": 71.1, - "high": 73.55, - "low": 70.8, - "volume": 14264738.0 - }, - { - "date": "2026-02-26", - "open": 71.5, - "close": 67.5, - "high": 71.6, - "low": 67.25, - "volume": 17507868.0 - }, - { - "date": "2026-02-27", - "open": 68.75, - "close": 68.35, - "high": 69.2, - "low": 67.6, - "volume": 12438888.0 - }, - { - "date": "2026-03-02", - "open": 66.15, - "close": 67.25, - "high": 68.45, - "low": 65.2, - "volume": 18341433.0 - }, - { - "date": "2026-03-03", - "open": 67.1, - "close": 63.45, - "high": 68.55, - "low": 62.6, - "volume": 22967260.0 - }, - { - "date": "2026-03-04", - "open": 61.6, - "close": 62.15, - "high": 63.2, - "low": 60.35, - "volume": 19253702.0 - }, - { - "date": "2026-03-05", - "open": 63.7, - "close": 63.65, - "high": 65.85, - "low": 63.2, - "volume": 20476255.0 - }, - { - "date": "2026-03-06", - "open": 63.9, - "close": 66.35, - "high": 66.75, - "low": 63.55, - "volume": 16346346.0 - }, - { - "date": "2026-03-09", - "open": 65.95, - "close": 70.1, - "high": 70.8, - "low": 65.1, - "volume": 31416925.0 - }, - { - "date": "2026-03-10", - "open": 72.8, - "close": 72.3, - "high": 72.8, - "low": 70.05, - "volume": 19438698.0 - }, - { - "date": "2026-03-11", - "open": 73.1, - "close": 75.15, - "high": 77.5, - "low": 73.1, - "volume": 33203174.0 - }, - { - "date": "2026-03-12", - "open": 75.4, - "close": 78.45, - "high": 79.0, - "low": 75.3, - "volume": 31681554.0 - }, - { - "date": "2026-03-13", - "open": 78.45, - "close": 79.0, - "high": 79.7, - "low": 77.4, - "volume": 23937500.0 - }, - { - "date": "2026-03-16", - "open": 78.15, - "close": 78.25, - "high": 78.6, - "low": 75.7, - "volume": 14477144.0 - }, - { - "date": "2026-03-17", - "open": 78.5, - "close": 78.2, - "high": 81.4, - "low": 77.8, - "volume": 20293992.0 - }, - { - "date": "2026-03-18", - "open": 75.5, - "close": 75.65, - "high": 76.2, - "low": 74.65, - "volume": 17858232.0 - }, - { - "date": "2026-03-19", - "open": 73.5, - "close": 75.45, - "high": 76.75, - "low": 73.5, - "volume": 15124989.0 - }, - { - "date": "2026-03-20", - "open": 75.7, - "close": 71.6, - "high": 77.3, - "low": 71.0, - "volume": 26124893.0 - }, - { - "date": "2026-03-23", - "open": 70.0, - "close": 71.6, - "high": 73.4, - "low": 67.55, - "volume": 31770278.0 - }, - { - "date": "2026-03-24", - "open": 73.6, - "close": 73.9, - "high": 74.25, - "low": 71.25, - "volume": 16594138.0 - }, - { - "date": "2026-03-25", - "open": 74.8, - "close": 72.2, - "high": 75.35, - "low": 70.75, - "volume": 16057198.0 - }, - { - "date": "2026-03-26", - "open": 72.4, - "close": 70.35, - "high": 73.3, - "low": 70.0, - "volume": 10859765.0 - }, - { - "date": "2026-03-27", - "open": 69.15, - "close": 70.0, - "high": 70.75, - "low": 68.55, - "volume": 11040734.0 - }, - { - "date": "2026-03-30", - "open": 67.0, - "close": 66.85, - "high": 68.3, - "low": 65.8, - "volume": 19840857.0 - }, - { - "date": "2026-03-31", - "open": 66.9, - "close": 65.45, - "high": 67.6, - "low": 65.05, - "volume": 12212341.0 - }, - { - "date": "2026-04-01", - "open": 67.0, - "close": 68.25, - "high": 68.95, - "low": 66.45, - "volume": 15874584.0 - }, - { - "date": "2026-04-02", - "open": 68.5, - "close": 67.75, - "high": 70.0, - "low": 66.3, - "volume": 13742179.0 - }, - { - "date": "2026-04-08", - "open": 69.8, - "close": 70.75, - "high": 70.9, - "low": 69.1, - "volume": 17199336.0 - }, - { - "date": "2026-04-09", - "open": 69.7, - "close": 66.95, - "high": 69.85, - "low": 66.8, - "volume": 17234243.0 - }, - { - "date": "2026-04-10", - "open": 67.45, - "close": 67.0, - "high": 69.0, - "low": 66.9, - "volume": 11521124.0 - }, - { - "date": "2026-04-13", - "open": 66.7, - "close": 67.6, - "high": 68.6, - "low": 66.5, - "volume": 9707307.0 - }, - { - "date": "2026-04-14", - "open": 68.05, - "close": 66.8, - "high": 68.5, - "low": 66.05, - "volume": 10520328.0 - }, - { - "date": "2026-04-15", - "open": 69.5, - "close": 67.65, - "high": 69.6, - "low": 67.45, - "volume": 14101343.0 - }, - { - "date": "2026-04-16", - "open": 68.4, - "close": 70.0, - "high": 70.7, - "low": 68.35, - "volume": 20247086.0 - }, - { - "date": "2026-04-17", - "open": 70.6, - "close": 69.7, - "high": 70.9, - "low": 68.95, - "volume": 10003041.0 - }, - { - "date": "2026-04-20", - "open": 70.45, - "close": 69.4, - "high": 70.45, - "low": 68.85, - "volume": 10845380.0 - }, - { - "date": "2026-04-21", - "open": 69.45, - "close": 68.3, - "high": 69.45, - "low": 67.65, - "volume": 8501597.0 - }, - { - "date": "2026-04-22", - "open": 67.35, - "close": 66.35, - "high": 67.5, - "low": 66.15, - "volume": 10974604.0 - }, - { - "date": "2026-04-23", - "open": 66.35, - "close": 62.1, - "high": 66.35, - "low": 61.35, - "volume": 33363107.0 - }, - { - "date": "2026-04-24", - "open": 62.1, - "close": 64.2, - "high": 64.8, - "low": 61.5, - "volume": 17634875.0 - }, - { - "date": "2026-04-27", - "open": 64.2, - "close": 64.2, - "high": 65.75, - "low": 63.15, - "volume": 10747677.0 - }, - { - "date": "2026-04-28", - "open": 64.45, - "close": 61.6, - "high": 64.9, - "low": 61.3, - "volume": 18192134.0 - }, - { - "date": "2026-04-29", - "open": 62.95, - "close": 62.5, - "high": 63.35, - "low": 62.05, - "volume": 14693546.0 - }, - { - "date": "2026-04-30", - "open": 61.7, - "close": 61.0, - "high": 62.5, - "low": 60.85, - "volume": 12382691.0 - }, - { - "date": "2026-05-04", - "open": 62.6, - "close": 62.55, - "high": 64.0, - "low": 61.85, - "volume": 6100699.0 - }, - { - "date": "2026-05-05", - "open": 61.6, - "close": 62.75, - "high": 62.9, - "low": 60.6, - "volume": 4621512.0 - }, - { - "date": "2026-05-06", - "open": 62.3, - "close": 60.25, - "high": 62.3, - "low": 60.2, - "volume": 16874346.0 - }, - { - "date": "2026-05-07", - "open": 61.75, - "close": 62.25, - "high": 62.35, - "low": 61.15, - "volume": 11594843.0 - }, - { - "date": "2026-05-08", - "open": 61.0, - "close": 61.3, - "high": 61.5, - "low": 60.6, - "volume": 9163184.0 - }, - { - "date": "2026-05-11", - "open": 60.5, - "close": 62.5, - "high": 63.55, - "low": 60.5, - "volume": 13086827.0 - }, - { - "date": "2026-05-12", - "open": 62.5, - "close": 62.6, - "high": 63.15, - "low": 61.85, - "volume": 7440796.0 - }, - { - "date": "2026-05-13", - "open": 62.95, - "close": 62.4, - "high": 63.45, - "low": 61.45, - "volume": 9938990.0 - }, - { - "date": "2026-05-14", - "open": 64.75, - "close": 62.25, - "high": 64.8, - "low": 61.8, - "volume": 13336876.0 - }, - { - "date": "2026-05-15", - "open": 62.45, - "close": 61.3, - "high": 62.7, - "low": 60.7, - "volume": 11318504.0 - }, - { - "date": "2026-05-18", - "open": 60.7, - "close": 60.65, - "high": 61.0, - "low": 59.7, - "volume": 12099585.0 - }, - { - "date": "2026-05-19", - "open": 59.3, - "close": 58.5, - "high": 59.75, - "low": 57.55, - "volume": 18512070.0 - }, - { - "date": "2026-05-20", - "open": 58.4, - "close": 57.95, - "high": 59.25, - "low": 57.7, - "volume": 9700496.0 - }, - { - "date": "2026-05-21", - "open": 59.35, - "close": 60.6, - "high": 63.2, - "low": 59.2, - "volume": 26559421.0 - }, - { - "date": "2026-05-22", - "open": 61.0, - "close": 62.6, - "high": 63.6, - "low": 60.4, - "volume": 19658996.0 - }, - { - "date": "2026-05-26", - "open": 64.75, - "close": 65.2, - "high": 66.9, - "low": 63.9, - "volume": 35084381.0 - }, - { - "date": "2026-05-27", - "open": 65.2, - "close": 62.85, - "high": 65.35, - "low": 62.5, - "volume": 19532016.0 - }, - { - "date": "2026-05-28", - "open": 64.0, - "close": 66.35, - "high": 68.0, - "low": 61.9, - "volume": 30586018.0 - }, - { - "date": "2026-05-29", - "open": 64.05, - "close": 63.85, - "high": 66.2, - "low": 63.2, - "volume": 24621056.0 - }, - { - "date": "2026-06-01", - "open": 63.85, - "close": 67.8, - "high": 69.1, - "low": 63.65, - "volume": 25128242.0 - }, - { - "date": "2026-06-02", - "open": 67.2, - "close": 72.0, - "high": 72.35, - "low": 67.05, - "volume": 34941034.0 - }, - { - "date": "2026-06-03", - "open": 70.5, - "close": 68.05, - "high": 71.1, - "low": 67.85, - "volume": 18451205.0 - }, - { - "date": "2026-06-04", - "open": 68.45, - "close": 66.45, - "high": 68.75, - "low": 66.2, - "volume": 11017567.0 - }, - { - "date": "2026-06-05", - "open": 66.3, - "close": 65.0, - "high": 66.8, - "low": 63.8, - "volume": 15472456.0 - }, - { - "date": "2026-06-08", - "open": 62.7, - "close": 62.0, - "high": 63.1, - "low": 61.6, - "volume": 17240668.0 - }, - { - "date": "2026-06-09", - "open": 61.7, - "close": 61.3, - "high": 62.4, - "low": 60.6, - "volume": 9943857.0 - }, - { - "date": "2026-06-10", - "open": 60.7, - "close": 59.55, - "high": 60.75, - "low": 57.4, - "volume": 20851722.0 - }, - { - "date": "2026-06-11", - "open": 58.45, - "close": 56.2, - "high": 58.8, - "low": 55.1, - "volume": 21186040.0 - }, - { - "date": "2026-06-12", - "open": 57.05, - "close": 57.7, - "high": 58.15, - "low": 56.2, - "volume": 16413855.0 - }, - { - "date": "2026-06-15", - "open": 58.0, - "close": 55.7, - "high": 58.5, - "low": 55.3, - "volume": 16722496.0 - }, - { - "date": "2026-06-16", - "open": 56.45, - "close": 55.05, - "high": 56.75, - "low": 54.5, - "volume": 13604585.0 - }, - { - "date": "2026-06-17", - "open": 54.15, - "close": 53.35, - "high": 54.5, - "low": 52.65, - "volume": 14665744.0 - }, - { - "date": "2026-06-18", - "open": 52.5, - "close": 51.5, - "high": 52.8, - "low": 51.05, - "volume": 18791599.0 - }, - { - "date": "2026-06-22", - "open": 51.5, - "close": 51.55, - "high": 52.35, - "low": 49.04, - "volume": 23540610.0 - }, - { - "date": "2026-06-23", - "open": 51.7, - "close": 49.36, - "high": 52.3, - "low": 48.82, - "volume": 19692832.0 - }, - { - "date": "2026-06-24", - "open": 50.1, - "close": 49.14, - "high": 50.8, - "low": 48.84, - "volume": 12109518.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 79.3, - "close": 78.55, - "high": 80.4, - "low": 75.8, - "volume": 81363076.0 - }, - { - "date": "2026-01-16", - "open": 78.05, - "close": 80.45, - "high": 84.6, - "low": 76.6, - "volume": 80611652.0 - }, - { - "date": "2026-01-23", - "open": 78.85, - "close": 76.8, - "high": 81.0, - "low": 75.6, - "volume": 56530634.0 - }, - { - "date": "2026-01-30", - "open": 75.4, - "close": 71.65, - "high": 75.4, - "low": 71.15, - "volume": 74313564.0 - }, - { - "date": "2026-02-06", - "open": 68.0, - "close": 67.05, - "high": 68.4, - "low": 64.6, - "volume": 106879495.0 - }, - { - "date": "2026-02-13", - "open": 69.35, - "close": 69.35, - "high": 71.55, - "low": 68.1, - "volume": 52487708.0 - }, - { - "date": "2026-02-20", - "open": 69.45, - "close": 67.85, - "high": 69.85, - "low": 67.3, - "volume": 7302752.0 - }, - { - "date": "2026-02-27", - "open": 67.85, - "close": 68.35, - "high": 73.55, - "low": 67.25, - "volume": 63172586.0 - }, - { - "date": "2026-03-06", - "open": 66.15, - "close": 66.35, - "high": 68.55, - "low": 60.35, - "volume": 97384996.0 - }, - { - "date": "2026-03-13", - "open": 65.95, - "close": 79.0, - "high": 79.7, - "low": 65.1, - "volume": 139677851.0 - }, - { - "date": "2026-03-20", - "open": 78.15, - "close": 71.6, - "high": 81.4, - "low": 71.0, - "volume": 93879250.0 - }, - { - "date": "2026-03-27", - "open": 70.0, - "close": 70.0, - "high": 75.35, - "low": 67.55, - "volume": 86322113.0 - }, - { - "date": "2026-04-02", - "open": 67.0, - "close": 67.75, - "high": 70.0, - "low": 65.05, - "volume": 61669961.0 - }, - { - "date": "2026-04-10", - "open": 69.8, - "close": 67.0, - "high": 70.9, - "low": 66.8, - "volume": 45954703.0 - }, - { - "date": "2026-04-17", - "open": 66.7, - "close": 69.7, - "high": 70.9, - "low": 66.05, - "volume": 64579105.0 - }, - { - "date": "2026-04-24", - "open": 70.45, - "close": 64.2, - "high": 70.45, - "low": 61.35, - "volume": 81319563.0 - }, - { - "date": "2026-04-30", - "open": 64.2, - "close": 61.0, - "high": 65.75, - "low": 60.85, - "volume": 56016048.0 - }, - { - "date": "2026-05-08", - "open": 62.6, - "close": 61.3, - "high": 64.0, - "low": 60.2, - "volume": 48354584.0 - }, - { - "date": "2026-05-15", - "open": 60.5, - "close": 61.3, - "high": 64.8, - "low": 60.5, - "volume": 55121993.0 - }, - { - "date": "2026-05-22", - "open": 60.7, - "close": 62.6, - "high": 63.6, - "low": 57.55, - "volume": 86530568.0 - }, - { - "date": "2026-05-29", - "open": 64.75, - "close": 63.85, - "high": 68.0, - "low": 61.9, - "volume": 109823471.0 - }, - { - "date": "2026-06-05", - "open": 63.85, - "close": 65.0, - "high": 72.35, - "low": 63.65, - "volume": 105010504.0 - }, - { - "date": "2026-06-12", - "open": 62.7, - "close": 57.7, - "high": 63.1, - "low": 55.1, - "volume": 85636142.0 - }, - { - "date": "2026-06-18", - "open": 58.0, - "close": 51.5, - "high": 58.5, - "low": 51.05, - "volume": 63784424.0 - }, - { - "date": "2026-06-22", - "open": 51.5, - "close": 50.85, - "high": 51.55, - "low": 49.04, - "volume": 14757660.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 72.0, - "close": 71.6, - "high": 77.5, - "low": 67.15, - "volume": 424993179.0 - }, - { - "date": "2025-08-29", - "open": 71.85, - "close": 83.9, - "high": 96.3, - "low": 71.1, - "volume": 481886019.0 - }, - { - "date": "2025-09-30", - "open": 82.7, - "close": 93.15, - "high": 93.5, - "low": 76.4, - "volume": 411819068.0 - }, - { - "date": "2025-10-31", - "open": 92.45, - "close": 87.2, - "high": 95.75, - "low": 78.6, - "volume": 273834821.0 - }, - { - "date": "2025-11-28", - "open": 90.05, - "close": 83.9, - "high": 110.8, - "low": 78.05, - "volume": 597851181.0 - }, - { - "date": "2025-12-31", - "open": 84.5, - "close": 79.35, - "high": 84.5, - "low": 70.05, - "volume": 323805275.0 - }, - { - "date": "2026-01-30", - "open": 78.8, - "close": 71.65, - "high": 84.6, - "low": 71.15, - "volume": 299293364.0 - }, - { - "date": "2026-02-27", - "open": 68.0, - "close": 68.35, - "high": 73.55, - "low": 64.6, - "volume": 229842541.0 - }, - { - "date": "2026-03-31", - "open": 66.15, - "close": 65.45, - "high": 81.4, - "low": 60.35, - "volume": 449317408.0 - }, - { - "date": "2026-04-30", - "open": 67.0, - "close": 61.0, - "high": 70.9, - "low": 60.85, - "volume": 277486182.0 - }, - { - "date": "2026-05-29", - "open": 62.6, - "close": 63.85, - "high": 68.0, - "low": 57.55, - "volume": 299830616.0 - }, - { - "date": "2026-06-22", - "open": 63.85, - "close": 50.85, - "high": 72.35, - "low": 49.04, - "volume": 269188730.0 - } - ], - "fundamentals": { - "pe": -39.91, - "pb": 3.17, - "eps": 0.0, - "mcap_total": 1021.3468, - "high_52w": 110.8, - "low_52w": 52.65 - }, - "updated_at": 1782290715.8824985 - }, - "688795": { - "daily": [ - { - "date": "2025-12-19", - "open": 710.0, - "close": 664.1, - "high": 710.98, - "low": 662.0, - "volume": 5872093.0 - }, - { - "date": "2025-12-22", - "open": 671.0, - "close": 673.0, - "high": 692.0, - "low": 666.67, - "volume": 4545413.0 - }, - { - "date": "2025-12-23", - "open": 665.0, - "close": 676.8, - "high": 685.0, - "low": 661.0, - "volume": 3874897.0 - }, - { - "date": "2025-12-24", - "open": 670.0, - "close": 634.01, - "high": 672.98, - "low": 628.31, - "volume": 5716285.0 - }, - { - "date": "2025-12-25", - "open": 630.02, - "close": 628.86, - "high": 647.1, - "low": 623.45, - "volume": 4480407.0 - }, - { - "date": "2025-12-26", - "open": 618.96, - "close": 617.3, - "high": 626.18, - "low": 603.9, - "volume": 3839991.0 - }, - { - "date": "2025-12-29", - "open": 611.0, - "close": 615.02, - "high": 626.66, - "low": 611.0, - "volume": 2945785.0 - }, - { - "date": "2025-12-30", - "open": 614.97, - "close": 609.21, - "high": 625.0, - "low": 601.5, - "volume": 3377887.0 - }, - { - "date": "2025-12-31", - "open": 605.0, - "close": 587.9, - "high": 609.98, - "low": 585.01, - "volume": 3595231.0 - }, - { - "date": "2026-01-05", - "open": 584.5, - "close": 619.65, - "high": 619.79, - "low": 583.51, - "volume": 5101965.0 - }, - { - "date": "2026-01-06", - "open": 620.0, - "close": 614.0, - "high": 636.5, - "low": 611.3, - "volume": 4418122.0 - }, - { - "date": "2026-01-07", - "open": 609.02, - "close": 617.54, - "high": 628.6, - "low": 608.08, - "volume": 3394912.0 - }, - { - "date": "2026-01-08", - "open": 614.55, - "close": 674.02, - "high": 679.0, - "low": 614.55, - "volume": 7156738.0 - }, - { - "date": "2026-01-09", - "open": 660.0, - "close": 664.25, - "high": 668.68, - "low": 646.0, - "volume": 4583933.0 - }, - { - "date": "2026-01-12", - "open": 658.0, - "close": 648.59, - "high": 663.0, - "low": 641.77, - "volume": 3796383.0 - }, - { - "date": "2026-01-13", - "open": 655.0, - "close": 650.15, - "high": 688.0, - "low": 645.2, - "volume": 4210385.0 - }, - { - "date": "2026-01-14", - "open": 644.99, - "close": 648.0, - "high": 656.88, - "low": 633.8, - "volume": 3526858.0 - }, - { - "date": "2026-01-15", - "open": 640.05, - "close": 635.74, - "high": 647.0, - "low": 622.0, - "volume": 2810632.0 - }, - { - "date": "2026-01-16", - "open": 636.9, - "close": 646.76, - "high": 649.9, - "low": 634.62, - "volume": 2723169.0 - }, - { - "date": "2026-01-19", - "open": 645.0, - "close": 633.3, - "high": 649.83, - "low": 632.5, - "volume": 2341802.0 - }, - { - "date": "2026-01-20", - "open": 633.26, - "close": 615.21, - "high": 633.26, - "low": 610.08, - "volume": 2379999.0 - }, - { - "date": "2026-01-21", - "open": 611.2, - "close": 627.3, - "high": 640.0, - "low": 609.5, - "volume": 2661282.0 - }, - { - "date": "2026-01-22", - "open": 635.0, - "close": 628.6, - "high": 655.77, - "low": 623.13, - "volume": 2533411.0 - }, - { - "date": "2026-01-23", - "open": 623.9, - "close": 618.53, - "high": 625.6, - "low": 616.08, - "volume": 1889522.0 - }, - { - "date": "2026-01-26", - "open": 617.0, - "close": 603.01, - "high": 617.0, - "low": 597.7, - "volume": 2095886.0 - }, - { - "date": "2026-01-27", - "open": 598.1, - "close": 605.42, - "high": 609.65, - "low": 595.0, - "volume": 1696807.0 - }, - { - "date": "2026-01-28", - "open": 605.42, - "close": 602.88, - "high": 616.8, - "low": 600.4, - "volume": 1570909.0 - }, - { - "date": "2026-01-29", - "open": 602.95, - "close": 590.08, - "high": 602.98, - "low": 590.0, - "volume": 1849733.0 - }, - { - "date": "2026-01-30", - "open": 588.01, - "close": 590.01, - "high": 595.42, - "low": 581.11, - "volume": 1465287.0 - }, - { - "date": "2026-02-02", - "open": 581.02, - "close": 570.0, - "high": 588.0, - "low": 568.55, - "volume": 1948393.0 - }, - { - "date": "2026-02-03", - "open": 571.55, - "close": 554.92, - "high": 575.0, - "low": 536.2, - "volume": 2725457.0 - }, - { - "date": "2026-02-04", - "open": 548.99, - "close": 543.87, - "high": 553.09, - "low": 538.35, - "volume": 1432387.0 - }, - { - "date": "2026-02-05", - "open": 538.0, - "close": 534.58, - "high": 543.0, - "low": 530.0, - "volume": 1277922.0 - }, - { - "date": "2026-02-06", - "open": 530.0, - "close": 536.99, - "high": 542.69, - "low": 523.01, - "volume": 1643157.0 - }, - { - "date": "2026-02-09", - "open": 548.0, - "close": 564.88, - "high": 570.0, - "low": 543.11, - "volume": 2533358.0 - }, - { - "date": "2026-02-10", - "open": 560.01, - "close": 573.0, - "high": 587.0, - "low": 559.44, - "volume": 2436287.0 - }, - { - "date": "2026-02-11", - "open": 568.0, - "close": 564.0, - "high": 568.0, - "low": 555.13, - "volume": 1425377.0 - }, - { - "date": "2026-02-12", - "open": 563.9, - "close": 581.8, - "high": 586.67, - "low": 560.22, - "volume": 2153962.0 - }, - { - "date": "2026-02-13", - "open": 578.25, - "close": 575.5, - "high": 587.98, - "low": 573.61, - "volume": 1381600.0 - }, - { - "date": "2026-02-24", - "open": 586.0, - "close": 591.38, - "high": 596.0, - "low": 574.0, - "volume": 2064006.0 - }, - { - "date": "2026-02-25", - "open": 589.8, - "close": 587.8, - "high": 593.5, - "low": 581.1, - "volume": 1350433.0 - }, - { - "date": "2026-02-26", - "open": 588.88, - "close": 608.05, - "high": 615.0, - "low": 585.49, - "volume": 2943304.0 - }, - { - "date": "2026-02-27", - "open": 598.0, - "close": 608.3, - "high": 618.0, - "low": 588.57, - "volume": 2582013.0 - }, - { - "date": "2026-03-02", - "open": 593.01, - "close": 585.13, - "high": 593.8, - "low": 578.87, - "volume": 2482084.0 - }, - { - "date": "2026-03-03", - "open": 586.01, - "close": 547.4, - "high": 587.99, - "low": 547.0, - "volume": 2769821.0 - }, - { - "date": "2026-03-04", - "open": 541.0, - "close": 558.99, - "high": 571.0, - "low": 540.55, - "volume": 1814173.0 - }, - { - "date": "2026-03-05", - "open": 570.0, - "close": 579.89, - "high": 586.8, - "low": 563.0, - "volume": 2472605.0 - }, - { - "date": "2026-03-06", - "open": 573.97, - "close": 581.0, - "high": 586.8, - "low": 570.2, - "volume": 1482515.0 - }, - { - "date": "2026-03-09", - "open": 570.03, - "close": 568.5, - "high": 571.99, - "low": 551.38, - "volume": 1802054.0 - }, - { - "date": "2026-03-10", - "open": 579.0, - "close": 579.86, - "high": 585.43, - "low": 573.26, - "volume": 1273560.0 - }, - { - "date": "2026-03-11", - "open": 580.54, - "close": 573.2, - "high": 590.5, - "low": 573.09, - "volume": 1832697.0 - }, - { - "date": "2026-03-12", - "open": 569.84, - "close": 557.18, - "high": 573.0, - "low": 553.0, - "volume": 1502381.0 - }, - { - "date": "2026-03-13", - "open": 554.25, - "close": 549.47, - "high": 561.9, - "low": 548.1, - "volume": 1153994.0 - }, - { - "date": "2026-03-16", - "open": 546.62, - "close": 554.75, - "high": 555.05, - "low": 534.05, - "volume": 1385675.0 - }, - { - "date": "2026-03-17", - "open": 556.0, - "close": 559.24, - "high": 575.2, - "low": 553.0, - "volume": 2061464.0 - }, - { - "date": "2026-03-18", - "open": 556.0, - "close": 562.5, - "high": 565.89, - "low": 545.0, - "volume": 1552854.0 - }, - { - "date": "2026-03-19", - "open": 551.99, - "close": 548.7, - "high": 558.87, - "low": 546.41, - "volume": 1211564.0 - }, - { - "date": "2026-03-20", - "open": 547.99, - "close": 548.63, - "high": 561.49, - "low": 547.99, - "volume": 1476520.0 - }, - { - "date": "2026-03-23", - "open": 535.0, - "close": 505.32, - "high": 535.0, - "low": 503.06, - "volume": 2056774.0 - }, - { - "date": "2026-03-24", - "open": 515.99, - "close": 548.96, - "high": 555.0, - "low": 506.03, - "volume": 2873212.0 - }, - { - "date": "2026-03-25", - "open": 541.06, - "close": 563.68, - "high": 573.28, - "low": 541.04, - "volume": 2487902.0 - }, - { - "date": "2026-03-26", - "open": 559.01, - "close": 558.5, - "high": 570.99, - "low": 555.66, - "volume": 1666373.0 - }, - { - "date": "2026-03-27", - "open": 547.69, - "close": 552.5, - "high": 559.01, - "low": 543.61, - "volume": 1202129.0 - }, - { - "date": "2026-03-30", - "open": 541.45, - "close": 556.1, - "high": 565.98, - "low": 541.0, - "volume": 1549359.0 - }, - { - "date": "2026-03-31", - "open": 563.0, - "close": 557.87, - "high": 577.5, - "low": 557.87, - "volume": 1969847.0 - }, - { - "date": "2026-04-01", - "open": 569.0, - "close": 571.7, - "high": 579.75, - "low": 560.0, - "volume": 2348967.0 - }, - { - "date": "2026-04-02", - "open": 566.04, - "close": 551.94, - "high": 571.0, - "low": 551.0, - "volume": 1590458.0 - }, - { - "date": "2026-04-03", - "open": 556.44, - "close": 578.9, - "high": 599.31, - "low": 555.0, - "volume": 4054258.0 - }, - { - "date": "2026-04-07", - "open": 576.7, - "close": 583.0, - "high": 593.55, - "low": 573.18, - "volume": 2463569.0 - }, - { - "date": "2026-04-08", - "open": 598.08, - "close": 594.18, - "high": 598.77, - "low": 586.0, - "volume": 2508952.0 - }, - { - "date": "2026-04-09", - "open": 586.33, - "close": 590.02, - "high": 599.88, - "low": 584.62, - "volume": 1837346.0 - }, - { - "date": "2026-04-10", - "open": 593.0, - "close": 586.0, - "high": 597.8, - "low": 584.0, - "volume": 1983944.0 - }, - { - "date": "2026-04-13", - "open": 581.0, - "close": 596.64, - "high": 608.0, - "low": 580.1, - "volume": 2825762.0 - }, - { - "date": "2026-04-14", - "open": 602.31, - "close": 600.99, - "high": 607.94, - "low": 593.14, - "volume": 2144439.0 - }, - { - "date": "2026-04-15", - "open": 601.15, - "close": 625.66, - "high": 650.15, - "low": 598.0, - "volume": 5235178.0 - }, - { - "date": "2026-04-16", - "open": 622.63, - "close": 647.73, - "high": 650.0, - "low": 612.0, - "volume": 4429523.0 - }, - { - "date": "2026-04-17", - "open": 640.06, - "close": 656.62, - "high": 678.83, - "low": 633.0, - "volume": 4218437.0 - }, - { - "date": "2026-04-20", - "open": 656.59, - "close": 646.2, - "high": 660.1, - "low": 639.0, - "volume": 2583016.0 - }, - { - "date": "2026-04-21", - "open": 640.91, - "close": 625.91, - "high": 644.66, - "low": 621.03, - "volume": 2139802.0 - }, - { - "date": "2026-04-22", - "open": 622.23, - "close": 628.7, - "high": 632.09, - "low": 622.22, - "volume": 1428220.0 - }, - { - "date": "2026-04-23", - "open": 632.0, - "close": 605.62, - "high": 632.0, - "low": 597.5, - "volume": 2632742.0 - }, - { - "date": "2026-04-24", - "open": 605.0, - "close": 638.5, - "high": 645.5, - "low": 595.0, - "volume": 4201408.0 - }, - { - "date": "2026-04-27", - "open": 666.0, - "close": 689.5, - "high": 720.0, - "low": 653.0, - "volume": 5774367.0 - }, - { - "date": "2026-04-28", - "open": 690.0, - "close": 708.48, - "high": 740.0, - "low": 686.45, - "volume": 5478574.0 - }, - { - "date": "2026-04-29", - "open": 690.0, - "close": 689.6, - "high": 699.99, - "low": 664.34, - "volume": 3889718.0 - }, - { - "date": "2026-04-30", - "open": 690.0, - "close": 715.7, - "high": 732.99, - "low": 690.0, - "volume": 4932764.0 - }, - { - "date": "2026-05-06", - "open": 728.7, - "close": 739.1, - "high": 755.51, - "low": 715.0, - "volume": 6039213.0 - }, - { - "date": "2026-05-07", - "open": 727.01, - "close": 742.98, - "high": 754.26, - "low": 715.66, - "volume": 4357317.0 - }, - { - "date": "2026-05-08", - "open": 727.96, - "close": 703.0, - "high": 727.96, - "low": 702.88, - "volume": 3860355.0 - }, - { - "date": "2026-05-11", - "open": 713.97, - "close": 717.0, - "high": 735.52, - "low": 696.66, - "volume": 4453835.0 - }, - { - "date": "2026-05-12", - "open": 712.8, - "close": 717.12, - "high": 734.9, - "low": 701.21, - "volume": 3386615.0 - }, - { - "date": "2026-05-13", - "open": 699.18, - "close": 718.07, - "high": 721.99, - "low": 690.11, - "volume": 3330950.0 - }, - { - "date": "2026-05-14", - "open": 726.21, - "close": 682.01, - "high": 727.0, - "low": 676.0, - "volume": 3609889.0 - }, - { - "date": "2026-05-15", - "open": 681.0, - "close": 664.36, - "high": 694.78, - "low": 650.0, - "volume": 3424097.0 - }, - { - "date": "2026-05-18", - "open": 662.99, - "close": 696.6, - "high": 716.78, - "low": 658.21, - "volume": 4091878.0 - }, - { - "date": "2026-05-19", - "open": 691.51, - "close": 716.16, - "high": 716.66, - "low": 663.22, - "volume": 3807808.0 - }, - { - "date": "2026-05-20", - "open": 706.97, - "close": 724.51, - "high": 748.0, - "low": 704.88, - "volume": 4076037.0 - }, - { - "date": "2026-05-21", - "open": 726.12, - "close": 692.35, - "high": 741.05, - "low": 691.0, - "volume": 3840179.0 - }, - { - "date": "2026-05-22", - "open": 692.3, - "close": 691.5, - "high": 707.0, - "low": 684.33, - "volume": 2504801.0 - }, - { - "date": "2026-05-25", - "open": 693.99, - "close": 726.5, - "high": 729.98, - "low": 682.0, - "volume": 4754466.0 - }, - { - "date": "2026-05-26", - "open": 720.93, - "close": 708.02, - "high": 720.93, - "low": 690.8, - "volume": 3401076.0 - }, - { - "date": "2026-05-27", - "open": 707.0, - "close": 674.0, - "high": 707.99, - "low": 663.38, - "volume": 3408189.0 - }, - { - "date": "2026-05-28", - "open": 669.93, - "close": 680.38, - "high": 689.8, - "low": 653.0, - "volume": 2882808.0 - }, - { - "date": "2026-05-29", - "open": 675.0, - "close": 643.0, - "high": 677.06, - "low": 638.01, - "volume": 3102025.0 - }, - { - "date": "2026-06-01", - "open": 647.33, - "close": 600.03, - "high": 661.5, - "low": 599.47, - "volume": 3145873.0 - }, - { - "date": "2026-06-02", - "open": 600.03, - "close": 616.4, - "high": 627.87, - "low": 596.0, - "volume": 2351800.0 - }, - { - "date": "2026-06-03", - "open": 615.0, - "close": 667.85, - "high": 688.69, - "low": 610.0, - "volume": 4546989.0 - }, - { - "date": "2026-06-04", - "open": 651.5, - "close": 655.99, - "high": 676.2, - "low": 646.0, - "volume": 2215772.0 - }, - { - "date": "2026-06-05", - "open": 646.0, - "close": 633.97, - "high": 678.5, - "low": 624.16, - "volume": 3017800.0 - }, - { - "date": "2026-06-08", - "open": 600.0, - "close": 615.98, - "high": 635.8, - "low": 597.0, - "volume": 2234726.0 - }, - { - "date": "2026-06-09", - "open": 627.68, - "close": 615.89, - "high": 632.0, - "low": 607.01, - "volume": 2102292.0 - }, - { - "date": "2026-06-10", - "open": 609.99, - "close": 607.7, - "high": 639.88, - "low": 603.06, - "volume": 2424858.0 - }, - { - "date": "2026-06-11", - "open": 600.07, - "close": 623.87, - "high": 625.66, - "low": 600.01, - "volume": 2471379.0 - }, - { - "date": "2026-06-12", - "open": 635.09, - "close": 610.55, - "high": 653.05, - "low": 610.55, - "volume": 3733745.0 - }, - { - "date": "2026-06-15", - "open": 622.0, - "close": 628.1, - "high": 632.0, - "low": 612.88, - "volume": 2256889.0 - }, - { - "date": "2026-06-16", - "open": 627.8, - "close": 637.0, - "high": 642.72, - "low": 620.0, - "volume": 2349132.0 - }, - { - "date": "2026-06-17", - "open": 629.0, - "close": 639.0, - "high": 642.68, - "low": 623.02, - "volume": 2214066.0 - }, - { - "date": "2026-06-18", - "open": 635.0, - "close": 669.0, - "high": 675.55, - "low": 632.0, - "volume": 4025018.0 - }, - { - "date": "2026-06-22", - "open": 668.97, - "close": 670.5, - "high": 678.2, - "low": 640.0, - "volume": 3524462.0 - }, - { - "date": "2026-06-23", - "open": 661.0, - "close": 704.03, - "high": 745.2, - "low": 660.01, - "volume": 5309392.0 - }, - { - "date": "2026-06-24", - "open": 690.03, - "close": 704.8, - "high": 717.58, - "low": 669.0, - "volume": 3496502.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 611.0, - "close": 587.9, - "high": 626.66, - "low": 585.01, - "volume": 9918903.0 - }, - { - "date": "2026-01-09", - "open": 584.5, - "close": 664.25, - "high": 679.0, - "low": 583.51, - "volume": 24655670.0 - }, - { - "date": "2026-01-16", - "open": 658.0, - "close": 646.76, - "high": 688.0, - "low": 622.0, - "volume": 17067427.0 - }, - { - "date": "2026-01-23", - "open": 645.0, - "close": 618.53, - "high": 655.77, - "low": 609.5, - "volume": 11806016.0 - }, - { - "date": "2026-01-30", - "open": 617.0, - "close": 590.01, - "high": 617.0, - "low": 581.11, - "volume": 8678622.0 - }, - { - "date": "2026-02-06", - "open": 581.02, - "close": 536.99, - "high": 588.0, - "low": 523.01, - "volume": 9027316.0 - }, - { - "date": "2026-02-13", - "open": 548.0, - "close": 575.5, - "high": 587.98, - "low": 543.11, - "volume": 9930584.0 - }, - { - "date": "2026-02-27", - "open": 586.0, - "close": 608.3, - "high": 618.0, - "low": 574.0, - "volume": 8939756.0 - }, - { - "date": "2026-03-06", - "open": 593.01, - "close": 581.0, - "high": 593.8, - "low": 540.55, - "volume": 11021198.0 - }, - { - "date": "2026-03-13", - "open": 570.03, - "close": 549.47, - "high": 590.5, - "low": 548.1, - "volume": 7564686.0 - }, - { - "date": "2026-03-20", - "open": 546.62, - "close": 548.63, - "high": 575.2, - "low": 534.05, - "volume": 7688077.0 - }, - { - "date": "2026-03-27", - "open": 535.0, - "close": 552.5, - "high": 573.28, - "low": 503.06, - "volume": 10286390.0 - }, - { - "date": "2026-04-03", - "open": 541.45, - "close": 578.9, - "high": 599.31, - "low": 541.0, - "volume": 11512889.0 - }, - { - "date": "2026-04-10", - "open": 576.7, - "close": 586.0, - "high": 599.88, - "low": 573.18, - "volume": 8793811.0 - }, - { - "date": "2026-04-17", - "open": 581.0, - "close": 656.62, - "high": 678.83, - "low": 580.1, - "volume": 18853339.0 - }, - { - "date": "2026-04-24", - "open": 656.59, - "close": 638.5, - "high": 660.1, - "low": 595.0, - "volume": 12985188.0 - }, - { - "date": "2026-04-30", - "open": 666.0, - "close": 715.7, - "high": 740.0, - "low": 653.0, - "volume": 20075423.0 - }, - { - "date": "2026-05-08", - "open": 728.7, - "close": 703.0, - "high": 755.51, - "low": 702.88, - "volume": 14256885.0 - }, - { - "date": "2026-05-15", - "open": 713.97, - "close": 664.36, - "high": 735.52, - "low": 650.0, - "volume": 18205386.0 - }, - { - "date": "2026-05-22", - "open": 662.99, - "close": 691.5, - "high": 748.0, - "low": 658.21, - "volume": 18320703.0 - }, - { - "date": "2026-05-29", - "open": 693.99, - "close": 643.0, - "high": 729.98, - "low": 638.01, - "volume": 17548564.0 - }, - { - "date": "2026-06-05", - "open": 647.33, - "close": 633.97, - "high": 688.69, - "low": 596.0, - "volume": 15278234.0 - }, - { - "date": "2026-06-12", - "open": 600.0, - "close": 610.55, - "high": 653.05, - "low": 597.0, - "volume": 12967000.0 - }, - { - "date": "2026-06-18", - "open": 622.0, - "close": 669.0, - "high": 675.55, - "low": 612.88, - "volume": 10845105.0 - }, - { - "date": "2026-06-22", - "open": 668.97, - "close": 645.89, - "high": 671.99, - "low": 640.0, - "volume": 2233499.0 - } - ], - "monthly": [ - { - "date": "2025-12-31", - "open": 650.0, - "close": 587.9, - "high": 941.08, - "low": 556.0, - "volume": 152858095.0 - }, - { - "date": "2026-01-30", - "open": 584.5, - "close": 590.01, - "high": 688.0, - "low": 581.11, - "volume": 62207735.0 - }, - { - "date": "2026-02-27", - "open": 581.02, - "close": 608.3, - "high": 618.0, - "low": 523.01, - "volume": 27897656.0 - }, - { - "date": "2026-03-31", - "open": 593.01, - "close": 557.87, - "high": 593.8, - "low": 503.06, - "volume": 40079557.0 - }, - { - "date": "2026-04-30", - "open": 569.0, - "close": 715.7, - "high": 740.0, - "low": 551.0, - "volume": 68701444.0 - }, - { - "date": "2026-05-29", - "open": 728.7, - "close": 643.0, - "high": 755.51, - "low": 638.01, - "volume": 68331538.0 - }, - { - "date": "2026-06-22", - "open": 647.33, - "close": 645.89, - "high": 688.69, - "low": 596.0, - "volume": 41323838.0 - } - ], - "fundamentals": { - "pe": -349.67, - "pb": 26.07, - "eps": 0.84, - "mcap_total": 3003.48, - "mcap_flow": 193.14, - "high_52w": 941.08, - "low_52w": 503.06, - "amplitude": 3.09, - "turnover_rate": 7.33 - }, - "updated_at": 1782290733.5472596 - }, - "688802": { - "daily": [ - { - "date": "2025-12-19", - "open": 800.0, - "close": 715.6, - "high": 808.11, - "low": 710.0, - "volume": 6147531.0 - }, - { - "date": "2025-12-22", - "open": 702.0, - "close": 703.35, - "high": 725.0, - "low": 672.5, - "volume": 3684477.0 - }, - { - "date": "2025-12-23", - "open": 693.36, - "close": 667.6, - "high": 693.36, - "low": 666.66, - "volume": 4545470.0 - }, - { - "date": "2025-12-24", - "open": 660.3, - "close": 620.66, - "high": 666.5, - "low": 617.98, - "volume": 4631962.0 - }, - { - "date": "2025-12-25", - "open": 620.18, - "close": 642.94, - "high": 665.72, - "low": 605.0, - "volume": 4327957.0 - }, - { - "date": "2025-12-26", - "open": 628.01, - "close": 619.7, - "high": 635.99, - "low": 612.05, - "volume": 2784317.0 - }, - { - "date": "2025-12-29", - "open": 610.0, - "close": 615.1, - "high": 629.9, - "low": 609.6, - "volume": 2103591.0 - }, - { - "date": "2025-12-30", - "open": 610.0, - "close": 608.92, - "high": 622.07, - "low": 605.11, - "volume": 2112703.0 - }, - { - "date": "2025-12-31", - "open": 610.07, - "close": 580.1, - "high": 610.07, - "low": 580.0, - "volume": 2754116.0 - }, - { - "date": "2026-01-05", - "open": 579.49, - "close": 605.78, - "high": 605.79, - "low": 566.2, - "volume": 3096851.0 - }, - { - "date": "2026-01-06", - "open": 600.0, - "close": 594.21, - "high": 614.66, - "low": 592.0, - "volume": 2439041.0 - }, - { - "date": "2026-01-07", - "open": 590.01, - "close": 603.96, - "high": 614.0, - "low": 590.01, - "volume": 2135792.0 - }, - { - "date": "2026-01-08", - "open": 601.12, - "close": 642.55, - "high": 655.0, - "low": 600.01, - "volume": 3932342.0 - }, - { - "date": "2026-01-09", - "open": 628.0, - "close": 634.81, - "high": 636.0, - "low": 617.78, - "volume": 2358143.0 - }, - { - "date": "2026-01-12", - "open": 631.88, - "close": 621.73, - "high": 632.89, - "low": 615.5, - "volume": 2088877.0 - }, - { - "date": "2026-01-13", - "open": 623.8, - "close": 621.0, - "high": 644.88, - "low": 612.76, - "volume": 2216065.0 - }, - { - "date": "2026-01-14", - "open": 619.93, - "close": 613.6, - "high": 619.93, - "low": 610.0, - "volume": 1822319.0 - }, - { - "date": "2026-01-15", - "open": 610.0, - "close": 597.33, - "high": 613.07, - "low": 588.0, - "volume": 1744208.0 - }, - { - "date": "2026-01-16", - "open": 597.4, - "close": 601.8, - "high": 605.88, - "low": 597.4, - "volume": 1223550.0 - }, - { - "date": "2026-01-19", - "open": 602.1, - "close": 595.66, - "high": 603.99, - "low": 595.01, - "volume": 887774.0 - }, - { - "date": "2026-01-20", - "open": 596.02, - "close": 590.0, - "high": 599.5, - "low": 587.35, - "volume": 991499.0 - }, - { - "date": "2026-01-21", - "open": 585.37, - "close": 601.3, - "high": 607.17, - "low": 584.0, - "volume": 1291919.0 - }, - { - "date": "2026-01-22", - "open": 601.35, - "close": 597.64, - "high": 612.25, - "low": 595.0, - "volume": 1055829.0 - }, - { - "date": "2026-01-23", - "open": 594.68, - "close": 587.43, - "high": 594.68, - "low": 586.58, - "volume": 1142694.0 - }, - { - "date": "2026-01-26", - "open": 589.9, - "close": 571.2, - "high": 589.9, - "low": 570.05, - "volume": 1050485.0 - }, - { - "date": "2026-01-27", - "open": 570.89, - "close": 572.18, - "high": 574.77, - "low": 558.58, - "volume": 1082391.0 - }, - { - "date": "2026-01-28", - "open": 576.0, - "close": 577.2, - "high": 583.17, - "low": 573.0, - "volume": 1076944.0 - }, - { - "date": "2026-01-29", - "open": 573.0, - "close": 564.0, - "high": 577.98, - "low": 562.01, - "volume": 920203.0 - }, - { - "date": "2026-01-30", - "open": 562.44, - "close": 558.08, - "high": 569.95, - "low": 557.05, - "volume": 912035.0 - }, - { - "date": "2026-02-02", - "open": 551.08, - "close": 530.1, - "high": 557.76, - "low": 530.0, - "volume": 1353730.0 - }, - { - "date": "2026-02-03", - "open": 532.01, - "close": 513.78, - "high": 535.48, - "low": 493.81, - "volume": 1731436.0 - }, - { - "date": "2026-02-04", - "open": 505.01, - "close": 505.0, - "high": 508.05, - "low": 497.02, - "volume": 943012.0 - }, - { - "date": "2026-02-05", - "open": 500.0, - "close": 491.96, - "high": 503.0, - "low": 490.5, - "volume": 968814.0 - }, - { - "date": "2026-02-06", - "open": 485.0, - "close": 493.88, - "high": 499.99, - "low": 479.01, - "volume": 1135292.0 - }, - { - "date": "2026-02-09", - "open": 501.9, - "close": 512.62, - "high": 516.98, - "low": 497.19, - "volume": 1205139.0 - }, - { - "date": "2026-02-10", - "open": 512.62, - "close": 514.35, - "high": 527.95, - "low": 510.48, - "volume": 1145348.0 - }, - { - "date": "2026-02-11", - "open": 512.0, - "close": 508.5, - "high": 514.01, - "low": 505.22, - "volume": 661269.0 - }, - { - "date": "2026-02-12", - "open": 509.99, - "close": 520.08, - "high": 524.5, - "low": 505.46, - "volume": 971307.0 - }, - { - "date": "2026-02-13", - "open": 517.68, - "close": 512.99, - "high": 526.93, - "low": 511.07, - "volume": 745180.0 - }, - { - "date": "2026-02-24", - "open": 520.0, - "close": 516.82, - "high": 521.54, - "low": 511.11, - "volume": 857985.0 - }, - { - "date": "2026-02-25", - "open": 515.15, - "close": 519.98, - "high": 525.86, - "low": 515.15, - "volume": 754855.0 - }, - { - "date": "2026-02-26", - "open": 519.98, - "close": 533.55, - "high": 538.69, - "low": 518.11, - "volume": 1679873.0 - }, - { - "date": "2026-02-27", - "open": 528.0, - "close": 535.62, - "high": 545.5, - "low": 515.89, - "volume": 1559797.0 - }, - { - "date": "2026-03-02", - "open": 521.01, - "close": 524.98, - "high": 532.87, - "low": 519.14, - "volume": 1130728.0 - }, - { - "date": "2026-03-03", - "open": 525.35, - "close": 499.14, - "high": 528.88, - "low": 498.88, - "volume": 1184448.0 - }, - { - "date": "2026-03-04", - "open": 494.23, - "close": 508.5, - "high": 518.99, - "low": 494.23, - "volume": 924719.0 - }, - { - "date": "2026-03-05", - "open": 520.11, - "close": 537.28, - "high": 544.19, - "low": 520.02, - "volume": 2093829.0 - }, - { - "date": "2026-03-06", - "open": 530.0, - "close": 533.72, - "high": 541.88, - "low": 526.01, - "volume": 1261207.0 - }, - { - "date": "2026-03-09", - "open": 521.0, - "close": 510.7, - "high": 521.03, - "low": 500.0, - "volume": 1433753.0 - }, - { - "date": "2026-03-10", - "open": 516.5, - "close": 529.0, - "high": 529.86, - "low": 516.5, - "volume": 1100420.0 - }, - { - "date": "2026-03-11", - "open": 532.58, - "close": 537.32, - "high": 555.6, - "low": 529.03, - "volume": 1970739.0 - }, - { - "date": "2026-03-12", - "open": 533.88, - "close": 519.97, - "high": 534.0, - "low": 515.0, - "volume": 1242709.0 - }, - { - "date": "2026-03-13", - "open": 515.5, - "close": 513.2, - "high": 526.0, - "low": 510.22, - "volume": 808121.0 - }, - { - "date": "2026-03-16", - "open": 512.0, - "close": 535.0, - "high": 535.68, - "low": 499.0, - "volume": 1692422.0 - }, - { - "date": "2026-03-17", - "open": 535.34, - "close": 559.88, - "high": 570.0, - "low": 530.0, - "volume": 2933482.0 - }, - { - "date": "2026-03-18", - "open": 553.02, - "close": 569.8, - "high": 575.48, - "low": 542.9, - "volume": 2156880.0 - }, - { - "date": "2026-03-19", - "open": 559.0, - "close": 558.4, - "high": 579.0, - "low": 555.76, - "volume": 1666341.0 - }, - { - "date": "2026-03-20", - "open": 561.2, - "close": 573.79, - "high": 579.0, - "low": 558.4, - "volume": 2315000.0 - }, - { - "date": "2026-03-23", - "open": 559.0, - "close": 529.57, - "high": 559.0, - "low": 525.0, - "volume": 1847860.0 - }, - { - "date": "2026-03-24", - "open": 537.0, - "close": 601.0, - "high": 620.44, - "low": 527.0, - "volume": 3618018.0 - }, - { - "date": "2026-03-25", - "open": 600.0, - "close": 608.33, - "high": 618.1, - "low": 583.33, - "volume": 2518520.0 - }, - { - "date": "2026-03-26", - "open": 601.0, - "close": 605.81, - "high": 615.0, - "low": 594.01, - "volume": 1982014.0 - }, - { - "date": "2026-03-27", - "open": 593.0, - "close": 598.14, - "high": 607.94, - "low": 580.03, - "volume": 1525026.0 - }, - { - "date": "2026-03-30", - "open": 585.0, - "close": 627.01, - "high": 629.13, - "low": 580.55, - "volume": 2603252.0 - }, - { - "date": "2026-03-31", - "open": 620.0, - "close": 602.0, - "high": 626.0, - "low": 597.79, - "volume": 1941439.0 - }, - { - "date": "2026-04-01", - "open": 619.0, - "close": 609.2, - "high": 619.98, - "low": 605.01, - "volume": 1607073.0 - }, - { - "date": "2026-04-02", - "open": 606.0, - "close": 577.31, - "high": 606.0, - "low": 575.75, - "volume": 1781256.0 - }, - { - "date": "2026-04-03", - "open": 579.0, - "close": 588.51, - "high": 604.49, - "low": 575.9, - "volume": 1819456.0 - }, - { - "date": "2026-04-07", - "open": 588.58, - "close": 599.87, - "high": 614.24, - "low": 581.12, - "volume": 1686136.0 - }, - { - "date": "2026-04-08", - "open": 617.98, - "close": 613.6, - "high": 620.0, - "low": 603.33, - "volume": 2000731.0 - }, - { - "date": "2026-04-09", - "open": 606.0, - "close": 610.0, - "high": 622.0, - "low": 603.6, - "volume": 1580513.0 - }, - { - "date": "2026-04-10", - "open": 614.0, - "close": 612.27, - "high": 619.6, - "low": 605.56, - "volume": 1600181.0 - }, - { - "date": "2026-04-13", - "open": 606.0, - "close": 610.1, - "high": 622.0, - "low": 605.01, - "volume": 1452392.0 - }, - { - "date": "2026-04-14", - "open": 614.0, - "close": 613.9, - "high": 619.38, - "low": 603.8, - "volume": 1485329.0 - }, - { - "date": "2026-04-15", - "open": 615.01, - "close": 679.9, - "high": 707.77, - "low": 610.01, - "volume": 4651973.0 - }, - { - "date": "2026-04-16", - "open": 670.0, - "close": 736.74, - "high": 736.74, - "low": 665.7, - "volume": 4751724.0 - }, - { - "date": "2026-04-17", - "open": 725.0, - "close": 721.0, - "high": 751.0, - "low": 713.33, - "volume": 3301200.0 - }, - { - "date": "2026-04-20", - "open": 721.0, - "close": 707.41, - "high": 732.88, - "low": 695.7, - "volume": 2679217.0 - }, - { - "date": "2026-04-21", - "open": 695.0, - "close": 697.73, - "high": 706.0, - "low": 671.0, - "volume": 2179841.0 - }, - { - "date": "2026-04-22", - "open": 693.0, - "close": 701.5, - "high": 707.0, - "low": 684.12, - "volume": 1707501.0 - }, - { - "date": "2026-04-23", - "open": 706.98, - "close": 670.0, - "high": 706.98, - "low": 654.37, - "volume": 2820098.0 - }, - { - "date": "2026-04-24", - "open": 666.67, - "close": 718.0, - "high": 725.0, - "low": 643.08, - "volume": 4689979.0 - }, - { - "date": "2026-04-27", - "open": 721.0, - "close": 724.12, - "high": 763.0, - "low": 710.0, - "volume": 3501265.0 - }, - { - "date": "2026-04-28", - "open": 715.0, - "close": 724.01, - "high": 758.0, - "low": 715.0, - "volume": 2760021.0 - }, - { - "date": "2026-04-29", - "open": 700.11, - "close": 713.36, - "high": 718.0, - "low": 679.99, - "volume": 2249704.0 - }, - { - "date": "2026-04-30", - "open": 713.01, - "close": 758.03, - "high": 777.0, - "low": 713.01, - "volume": 3937690.0 - }, - { - "date": "2026-05-06", - "open": 771.19, - "close": 811.11, - "high": 828.76, - "low": 751.03, - "volume": 4953627.0 - }, - { - "date": "2026-05-07", - "open": 798.0, - "close": 842.97, - "high": 850.0, - "low": 780.11, - "volume": 3383800.0 - }, - { - "date": "2026-05-08", - "open": 825.0, - "close": 784.0, - "high": 825.0, - "low": 783.47, - "volume": 3313196.0 - }, - { - "date": "2026-05-11", - "open": 799.0, - "close": 787.5, - "high": 803.0, - "low": 760.2, - "volume": 3326290.0 - }, - { - "date": "2026-05-12", - "open": 779.0, - "close": 776.9, - "high": 808.88, - "low": 768.15, - "volume": 2489794.0 - }, - { - "date": "2026-05-13", - "open": 755.0, - "close": 782.5, - "high": 789.49, - "low": 737.98, - "volume": 2918191.0 - }, - { - "date": "2026-05-14", - "open": 788.88, - "close": 740.88, - "high": 789.0, - "low": 740.12, - "volume": 2038845.0 - }, - { - "date": "2026-05-15", - "open": 730.1, - "close": 715.35, - "high": 745.0, - "low": 701.0, - "volume": 2399113.0 - }, - { - "date": "2026-05-18", - "open": 710.0, - "close": 728.47, - "high": 748.76, - "low": 705.12, - "volume": 1992371.0 - }, - { - "date": "2026-05-19", - "open": 725.1, - "close": 752.9, - "high": 758.9, - "low": 686.6, - "volume": 2638793.0 - }, - { - "date": "2026-05-20", - "open": 737.87, - "close": 775.0, - "high": 820.0, - "low": 735.0, - "volume": 3988142.0 - }, - { - "date": "2026-05-21", - "open": 776.0, - "close": 723.6, - "high": 787.63, - "low": 720.0, - "volume": 3040879.0 - }, - { - "date": "2026-05-22", - "open": 719.99, - "close": 728.45, - "high": 749.98, - "low": 719.99, - "volume": 1764077.0 - }, - { - "date": "2026-05-25", - "open": 724.61, - "close": 754.1, - "high": 765.0, - "low": 720.0, - "volume": 2730010.0 - }, - { - "date": "2026-05-26", - "open": 746.56, - "close": 735.16, - "high": 750.0, - "low": 716.85, - "volume": 2075479.0 - }, - { - "date": "2026-05-27", - "open": 733.0, - "close": 695.0, - "high": 733.0, - "low": 689.0, - "volume": 2341590.0 - }, - { - "date": "2026-05-28", - "open": 699.88, - "close": 699.7, - "high": 706.3, - "low": 680.33, - "volume": 1565217.0 - }, - { - "date": "2026-05-29", - "open": 695.7, - "close": 676.02, - "high": 701.77, - "low": 667.07, - "volume": 1903359.0 - }, - { - "date": "2026-06-01", - "open": 681.0, - "close": 637.6, - "high": 690.0, - "low": 633.99, - "volume": 1845434.0 - }, - { - "date": "2026-06-02", - "open": 637.59, - "close": 663.47, - "high": 677.78, - "low": 634.0, - "volume": 1846548.0 - }, - { - "date": "2026-06-03", - "open": 662.0, - "close": 756.4, - "high": 762.7, - "low": 656.66, - "volume": 3876051.0 - }, - { - "date": "2026-06-04", - "open": 738.0, - "close": 724.3, - "high": 759.68, - "low": 722.0, - "volume": 2293115.0 - }, - { - "date": "2026-06-05", - "open": 720.0, - "close": 710.0, - "high": 774.7, - "low": 700.66, - "volume": 2953904.0 - }, - { - "date": "2026-06-08", - "open": 669.02, - "close": 703.0, - "high": 730.97, - "low": 669.02, - "volume": 2106258.0 - }, - { - "date": "2026-06-09", - "open": 716.35, - "close": 704.98, - "high": 719.89, - "low": 693.68, - "volume": 1696005.0 - }, - { - "date": "2026-06-10", - "open": 705.5, - "close": 694.0, - "high": 735.4, - "low": 680.09, - "volume": 2029178.0 - }, - { - "date": "2026-06-11", - "open": 679.98, - "close": 712.0, - "high": 716.0, - "low": 679.98, - "volume": 2030416.0 - }, - { - "date": "2026-06-12", - "open": 726.99, - "close": 694.89, - "high": 742.66, - "low": 694.89, - "volume": 2856159.0 - }, - { - "date": "2026-06-15", - "open": 709.77, - "close": 720.9, - "high": 728.33, - "low": 684.0, - "volume": 1761316.0 - }, - { - "date": "2026-06-16", - "open": 720.99, - "close": 728.76, - "high": 735.0, - "low": 704.0, - "volume": 1747197.0 - }, - { - "date": "2026-06-17", - "open": 713.24, - "close": 732.5, - "high": 735.1, - "low": 700.03, - "volume": 2271954.0 - }, - { - "date": "2026-06-18", - "open": 732.5, - "close": 769.89, - "high": 789.18, - "low": 732.5, - "volume": 3185164.0 - }, - { - "date": "2026-06-22", - "open": 765.96, - "close": 758.0, - "high": 772.44, - "low": 715.4, - "volume": 3177806.0 - }, - { - "date": "2026-06-23", - "open": 744.0, - "close": 768.98, - "high": 808.0, - "low": 731.01, - "volume": 3079810.0 - }, - { - "date": "2026-06-24", - "open": 749.97, - "close": 770.19, - "high": 779.0, - "low": 726.1, - "volume": 2190140.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 610.0, - "close": 580.1, - "high": 629.9, - "low": 580.0, - "volume": 6970410.0 - }, - { - "date": "2026-01-09", - "open": 579.49, - "close": 634.81, - "high": 655.0, - "low": 566.2, - "volume": 13962169.0 - }, - { - "date": "2026-01-16", - "open": 631.88, - "close": 601.8, - "high": 644.88, - "low": 588.0, - "volume": 9095019.0 - }, - { - "date": "2026-01-23", - "open": 602.1, - "close": 587.43, - "high": 612.25, - "low": 584.0, - "volume": 5369715.0 - }, - { - "date": "2026-01-30", - "open": 589.9, - "close": 558.08, - "high": 589.9, - "low": 557.05, - "volume": 5042058.0 - }, - { - "date": "2026-02-06", - "open": 551.08, - "close": 493.88, - "high": 557.76, - "low": 479.01, - "volume": 6132284.0 - }, - { - "date": "2026-02-13", - "open": 501.9, - "close": 512.99, - "high": 527.95, - "low": 497.19, - "volume": 4728243.0 - }, - { - "date": "2026-02-27", - "open": 520.0, - "close": 535.62, - "high": 545.5, - "low": 511.11, - "volume": 4852510.0 - }, - { - "date": "2026-03-06", - "open": 521.01, - "close": 533.72, - "high": 544.19, - "low": 494.23, - "volume": 6594931.0 - }, - { - "date": "2026-03-13", - "open": 521.0, - "close": 513.2, - "high": 555.6, - "low": 500.0, - "volume": 6555742.0 - }, - { - "date": "2026-03-20", - "open": 512.0, - "close": 573.79, - "high": 579.0, - "low": 499.0, - "volume": 10764125.0 - }, - { - "date": "2026-03-27", - "open": 559.0, - "close": 598.14, - "high": 620.44, - "low": 525.0, - "volume": 11491438.0 - }, - { - "date": "2026-04-03", - "open": 585.0, - "close": 588.51, - "high": 629.13, - "low": 575.75, - "volume": 9752476.0 - }, - { - "date": "2026-04-10", - "open": 588.58, - "close": 612.27, - "high": 622.0, - "low": 581.12, - "volume": 6867561.0 - }, - { - "date": "2026-04-17", - "open": 606.0, - "close": 721.0, - "high": 751.0, - "low": 603.8, - "volume": 15642618.0 - }, - { - "date": "2026-04-24", - "open": 721.0, - "close": 718.0, - "high": 732.88, - "low": 643.08, - "volume": 14076636.0 - }, - { - "date": "2026-04-30", - "open": 721.0, - "close": 758.03, - "high": 777.0, - "low": 679.99, - "volume": 12448680.0 - }, - { - "date": "2026-05-08", - "open": 771.19, - "close": 784.0, - "high": 850.0, - "low": 751.03, - "volume": 11650623.0 - }, - { - "date": "2026-05-15", - "open": 799.0, - "close": 715.35, - "high": 808.88, - "low": 701.0, - "volume": 13172233.0 - }, - { - "date": "2026-05-22", - "open": 710.0, - "close": 728.45, - "high": 820.0, - "low": 686.6, - "volume": 13424262.0 - }, - { - "date": "2026-05-29", - "open": 724.61, - "close": 676.02, - "high": 765.0, - "low": 667.07, - "volume": 10615655.0 - }, - { - "date": "2026-06-05", - "open": 681.0, - "close": 710.0, - "high": 774.7, - "low": 633.99, - "volume": 12815052.0 - }, - { - "date": "2026-06-12", - "open": 669.02, - "close": 694.89, - "high": 742.66, - "low": 669.02, - "volume": 10718016.0 - }, - { - "date": "2026-06-18", - "open": 709.77, - "close": 769.89, - "high": 789.18, - "low": 684.0, - "volume": 8965631.0 - }, - { - "date": "2026-06-22", - "open": 765.96, - "close": 724.61, - "high": 769.0, - "low": 715.4, - "volume": 2232232.0 - } - ], - "monthly": [ - { - "date": "2025-12-31", - "open": 700.0, - "close": 580.1, - "high": 895.0, - "low": 580.0, - "volume": 55298976.0 - }, - { - "date": "2026-01-30", - "open": 579.49, - "close": 558.08, - "high": 655.0, - "low": 557.05, - "volume": 33468961.0 - }, - { - "date": "2026-02-27", - "open": 551.08, - "close": 535.62, - "high": 557.76, - "low": 479.01, - "volume": 15713037.0 - }, - { - "date": "2026-03-31", - "open": 521.01, - "close": 602.0, - "high": 629.13, - "low": 494.23, - "volume": 39950927.0 - }, - { - "date": "2026-04-30", - "open": 619.0, - "close": 758.03, - "high": 777.0, - "low": 575.75, - "volume": 54243280.0 - }, - { - "date": "2026-05-29", - "open": 771.19, - "close": 676.02, - "high": 850.0, - "low": 667.07, - "volume": 48862773.0 - }, - { - "date": "2026-06-22", - "open": 681.0, - "close": 724.61, - "high": 789.18, - "low": 633.99, - "volume": 34730931.0 - } - ], - "fundamentals": { - "pe": -446.91, - "pb": 22.37, - "eps": 1.09, - "mcap_total": 2930.73, - "mcap_flow": 135.72, - "high_52w": 895.0, - "low_52w": 479.01, - "amplitude": 4.81, - "turnover_rate": 12.26 - }, - "updated_at": 1782290734.7186577 - }, - "02359": { - "daily": [ - { - "date": "2025-12-22", - "open": 103.8, - "close": 101.1, - "high": 104.0, - "low": 100.0, - "volume": 7312392.0 - }, - { - "date": "2025-12-23", - "open": 102.5, - "close": 99.05, - "high": 102.5, - "low": 98.8, - "volume": 4996319.0 - }, - { - "date": "2025-12-24", - "open": 99.0, - "close": 99.15, - "high": 101.2, - "low": 99.0, - "volume": 1372630.0 - }, - { - "date": "2025-12-29", - "open": 100.1, - "close": 100.3, - "high": 102.3, - "low": 100.1, - "volume": 3698147.0 - }, - { - "date": "2025-12-30", - "open": 100.0, - "close": 99.95, - "high": 100.8, - "low": 98.7, - "volume": 3134227.0 - }, - { - "date": "2025-12-31", - "open": 99.95, - "close": 98.7, - "high": 101.9, - "low": 98.65, - "volume": 1899893.0 - }, - { - "date": "2026-01-02", - "open": 98.7, - "close": 101.0, - "high": 101.2, - "low": 98.55, - "volume": 1045337.0 - }, - { - "date": "2026-01-05", - "open": 101.0, - "close": 104.2, - "high": 106.5, - "low": 99.6, - "volume": 5525004.0 - }, - { - "date": "2026-01-06", - "open": 104.7, - "close": 105.8, - "high": 106.7, - "low": 104.3, - "volume": 5418275.0 - }, - { - "date": "2026-01-07", - "open": 105.2, - "close": 111.0, - "high": 111.0, - "low": 105.2, - "volume": 7958680.0 - }, - { - "date": "2026-01-08", - "open": 111.3, - "close": 112.7, - "high": 113.5, - "low": 109.8, - "volume": 6549627.0 - }, - { - "date": "2026-01-09", - "open": 112.2, - "close": 111.6, - "high": 114.4, - "low": 110.3, - "volume": 8712837.0 - }, - { - "date": "2026-01-12", - "open": 113.0, - "close": 110.8, - "high": 114.6, - "low": 109.5, - "volume": 5227987.0 - }, - { - "date": "2026-01-13", - "open": 116.0, - "close": 120.0, - "high": 121.5, - "low": 115.0, - "volume": 11979445.0 - }, - { - "date": "2026-01-14", - "open": 119.3, - "close": 118.7, - "high": 122.2, - "low": 117.0, - "volume": 8010591.0 - }, - { - "date": "2026-01-15", - "open": 118.3, - "close": 119.9, - "high": 122.1, - "low": 117.8, - "volume": 5604827.0 - }, - { - "date": "2026-01-16", - "open": 119.9, - "close": 121.0, - "high": 122.5, - "low": 119.1, - "volume": 6664190.0 - }, - { - "date": "2026-01-19", - "open": 120.1, - "close": 118.6, - "high": 120.8, - "low": 115.1, - "volume": 4157222.0 - }, - { - "date": "2026-01-20", - "open": 118.4, - "close": 113.7, - "high": 118.6, - "low": 112.7, - "volume": 5896646.0 - }, - { - "date": "2026-01-21", - "open": 113.7, - "close": 114.1, - "high": 116.3, - "low": 112.1, - "volume": 4091108.0 - }, - { - "date": "2026-01-22", - "open": 114.6, - "close": 113.2, - "high": 116.2, - "low": 112.0, - "volume": 3512461.0 - }, - { - "date": "2026-01-23", - "open": 114.1, - "close": 114.1, - "high": 115.2, - "low": 113.1, - "volume": 3949912.0 - }, - { - "date": "2026-01-26", - "open": 114.0, - "close": 114.2, - "high": 114.5, - "low": 111.7, - "volume": 5767549.0 - }, - { - "date": "2026-01-27", - "open": 114.2, - "close": 113.6, - "high": 114.9, - "low": 112.2, - "volume": 6816039.0 - }, - { - "date": "2026-01-28", - "open": 114.5, - "close": 113.6, - "high": 114.8, - "low": 111.2, - "volume": 6929113.0 - }, - { - "date": "2026-01-29", - "open": 113.2, - "close": 115.6, - "high": 116.2, - "low": 111.6, - "volume": 9826207.0 - }, - { - "date": "2026-01-30", - "open": 112.9, - "close": 111.2, - "high": 115.1, - "low": 110.6, - "volume": 4387409.0 - }, - { - "date": "2026-02-02", - "open": 111.2, - "close": 109.4, - "high": 111.2, - "low": 107.4, - "volume": 4005866.0 - }, - { - "date": "2026-02-03", - "open": 109.4, - "close": 110.4, - "high": 110.5, - "low": 107.1, - "volume": 3981821.0 - }, - { - "date": "2026-02-04", - "open": 109.6, - "close": 109.7, - "high": 110.9, - "low": 107.1, - "volume": 5187239.0 - }, - { - "date": "2026-02-05", - "open": 109.7, - "close": 113.3, - "high": 113.3, - "low": 109.7, - "volume": 5604966.0 - }, - { - "date": "2026-02-06", - "open": 112.7, - "close": 115.2, - "high": 116.2, - "low": 111.6, - "volume": 4658153.0 - }, - { - "date": "2026-02-09", - "open": 115.9, - "close": 116.0, - "high": 116.9, - "low": 114.9, - "volume": 5262376.0 - }, - { - "date": "2026-02-10", - "open": 116.0, - "close": 120.8, - "high": 121.7, - "low": 116.0, - "volume": 10793147.0 - }, - { - "date": "2026-02-11", - "open": 121.8, - "close": 123.9, - "high": 124.0, - "low": 121.1, - "volume": 9166384.0 - }, - { - "date": "2026-02-12", - "open": 125.8, - "close": 127.5, - "high": 129.4, - "low": 124.3, - "volume": 9094859.0 - }, - { - "date": "2026-02-13", - "open": 127.0, - "close": 124.2, - "high": 127.5, - "low": 123.3, - "volume": 4729147.0 - }, - { - "date": "2026-02-16", - "open": 125.3, - "close": 126.0, - "high": 127.5, - "low": 124.3, - "volume": 2500642.0 - }, - { - "date": "2026-02-20", - "open": 127.9, - "close": 125.1, - "high": 129.5, - "low": 122.7, - "volume": 3721783.0 - }, - { - "date": "2026-02-23", - "open": 127.9, - "close": 127.3, - "high": 129.9, - "low": 126.4, - "volume": 2226915.0 - }, - { - "date": "2026-02-24", - "open": 126.1, - "close": 121.7, - "high": 126.6, - "low": 120.4, - "volume": 3424626.0 - }, - { - "date": "2026-02-25", - "open": 121.7, - "close": 120.9, - "high": 122.0, - "low": 118.7, - "volume": 2883024.0 - }, - { - "date": "2026-02-26", - "open": 120.9, - "close": 115.3, - "high": 121.5, - "low": 114.7, - "volume": 4392035.0 - }, - { - "date": "2026-02-27", - "open": 116.0, - "close": 119.0, - "high": 119.3, - "low": 116.0, - "volume": 4383003.0 - }, - { - "date": "2026-03-02", - "open": 116.1, - "close": 115.2, - "high": 118.8, - "low": 114.2, - "volume": 4137945.0 - }, - { - "date": "2026-03-03", - "open": 115.3, - "close": 112.4, - "high": 116.5, - "low": 111.4, - "volume": 3546524.0 - }, - { - "date": "2026-03-04", - "open": 111.8, - "close": 108.9, - "high": 111.8, - "low": 107.4, - "volume": 5815234.0 - }, - { - "date": "2026-03-05", - "open": 108.9, - "close": 108.5, - "high": 112.6, - "low": 107.6, - "volume": 3690635.0 - }, - { - "date": "2026-03-06", - "open": 108.0, - "close": 112.0, - "high": 112.4, - "low": 107.7, - "volume": 4000738.0 - }, - { - "date": "2026-03-09", - "open": 109.1, - "close": 108.8, - "high": 109.1, - "low": 105.0, - "volume": 4190482.0 - }, - { - "date": "2026-03-10", - "open": 109.4, - "close": 110.6, - "high": 113.0, - "low": 109.1, - "volume": 4767313.0 - }, - { - "date": "2026-03-11", - "open": 111.5, - "close": 109.8, - "high": 112.2, - "low": 109.2, - "volume": 3523282.0 - }, - { - "date": "2026-03-12", - "open": 109.0, - "close": 107.8, - "high": 111.1, - "low": 106.2, - "volume": 3988218.0 - }, - { - "date": "2026-03-13", - "open": 106.0, - "close": 106.0, - "high": 107.8, - "low": 105.6, - "volume": 3166523.0 - }, - { - "date": "2026-03-16", - "open": 106.1, - "close": 107.4, - "high": 108.2, - "low": 103.9, - "volume": 3805979.0 - }, - { - "date": "2026-03-17", - "open": 107.8, - "close": 108.8, - "high": 113.0, - "low": 107.7, - "volume": 2705389.0 - }, - { - "date": "2026-03-18", - "open": 108.9, - "close": 110.2, - "high": 111.2, - "low": 108.9, - "volume": 1655885.0 - }, - { - "date": "2026-03-19", - "open": 107.9, - "close": 107.8, - "high": 109.6, - "low": 107.0, - "volume": 2696199.0 - }, - { - "date": "2026-03-20", - "open": 107.8, - "close": 107.0, - "high": 110.4, - "low": 105.7, - "volume": 2527821.0 - }, - { - "date": "2026-03-23", - "open": 104.6, - "close": 102.7, - "high": 105.2, - "low": 100.7, - "volume": 5869257.0 - }, - { - "date": "2026-03-24", - "open": 106.8, - "close": 113.6, - "high": 114.1, - "low": 105.5, - "volume": 11849955.0 - }, - { - "date": "2026-03-25", - "open": 115.1, - "close": 112.2, - "high": 115.9, - "low": 110.8, - "volume": 4919083.0 - }, - { - "date": "2026-03-26", - "open": 112.8, - "close": 113.3, - "high": 115.9, - "low": 111.7, - "volume": 4743463.0 - }, - { - "date": "2026-03-27", - "open": 113.2, - "close": 115.6, - "high": 116.1, - "low": 111.6, - "volume": 4842887.0 - }, - { - "date": "2026-03-30", - "open": 114.0, - "close": 114.1, - "high": 115.1, - "low": 111.0, - "volume": 4720566.0 - }, - { - "date": "2026-03-31", - "open": 114.7, - "close": 117.5, - "high": 119.9, - "low": 114.6, - "volume": 5804846.0 - }, - { - "date": "2026-04-01", - "open": 124.0, - "close": 123.9, - "high": 124.6, - "low": 118.7, - "volume": 7230437.0 - }, - { - "date": "2026-04-02", - "open": 125.0, - "close": 124.9, - "high": 126.4, - "low": 122.7, - "volume": 5039173.0 - }, - { - "date": "2026-04-08", - "open": 125.0, - "close": 124.6, - "high": 128.9, - "low": 122.5, - "volume": 7169834.0 - }, - { - "date": "2026-04-09", - "open": 124.6, - "close": 128.9, - "high": 130.6, - "low": 123.2, - "volume": 4566924.0 - }, - { - "date": "2026-04-10", - "open": 128.9, - "close": 129.7, - "high": 130.7, - "low": 128.4, - "volume": 3659249.0 - }, - { - "date": "2026-04-13", - "open": 129.7, - "close": 128.4, - "high": 129.7, - "low": 126.3, - "volume": 2881315.0 - }, - { - "date": "2026-04-14", - "open": 131.7, - "close": 130.0, - "high": 131.7, - "low": 127.1, - "volume": 2916906.0 - }, - { - "date": "2026-04-15", - "open": 131.9, - "close": 130.4, - "high": 132.5, - "low": 128.4, - "volume": 3593108.0 - }, - { - "date": "2026-04-16", - "open": 131.5, - "close": 130.6, - "high": 132.0, - "low": 129.3, - "volume": 3900104.0 - }, - { - "date": "2026-04-17", - "open": 128.8, - "close": 122.9, - "high": 129.9, - "low": 121.0, - "volume": 6101243.0 - }, - { - "date": "2026-04-20", - "open": 124.1, - "close": 123.8, - "high": 124.2, - "low": 121.5, - "volume": 3698052.0 - }, - { - "date": "2026-04-21", - "open": 123.8, - "close": 121.0, - "high": 124.6, - "low": 120.5, - "volume": 3648435.0 - }, - { - "date": "2026-04-22", - "open": 120.9, - "close": 121.9, - "high": 122.4, - "low": 120.3, - "volume": 2426876.0 - }, - { - "date": "2026-04-23", - "open": 122.0, - "close": 122.7, - "high": 124.5, - "low": 121.7, - "volume": 3150322.0 - }, - { - "date": "2026-04-24", - "open": 122.4, - "close": 123.7, - "high": 123.8, - "low": 120.3, - "volume": 3004130.0 - }, - { - "date": "2026-04-27", - "open": 123.8, - "close": 126.0, - "high": 126.2, - "low": 122.1, - "volume": 6804254.0 - }, - { - "date": "2026-04-28", - "open": 136.1, - "close": 143.1, - "high": 148.0, - "low": 136.0, - "volume": 21014216.0 - }, - { - "date": "2026-04-29", - "open": 144.0, - "close": 137.8, - "high": 144.2, - "low": 137.2, - "volume": 11344050.0 - }, - { - "date": "2026-04-30", - "open": 137.8, - "close": 136.0, - "high": 139.8, - "low": 134.0, - "volume": 6055394.0 - }, - { - "date": "2026-05-04", - "open": 136.2, - "close": 137.4, - "high": 140.6, - "low": 136.2, - "volume": 1707869.0 - }, - { - "date": "2026-05-05", - "open": 137.0, - "close": 137.3, - "high": 137.3, - "low": 133.3, - "volume": 2473737.0 - }, - { - "date": "2026-05-06", - "open": 138.7, - "close": 137.0, - "high": 140.0, - "low": 134.8, - "volume": 6107380.0 - }, - { - "date": "2026-05-07", - "open": 138.1, - "close": 139.8, - "high": 141.6, - "low": 137.1, - "volume": 7199261.0 - }, - { - "date": "2026-05-08", - "open": 137.8, - "close": 135.1, - "high": 138.9, - "low": 134.6, - "volume": 3827141.0 - }, - { - "date": "2026-05-11", - "open": 134.7, - "close": 138.1, - "high": 138.4, - "low": 131.8, - "volume": 4215600.0 - }, - { - "date": "2026-05-12", - "open": 137.2, - "close": 138.6, - "high": 141.4, - "low": 135.1, - "volume": 5214442.0 - }, - { - "date": "2026-05-13", - "open": 138.1, - "close": 137.3, - "high": 138.4, - "low": 134.0, - "volume": 4381797.0 - }, - { - "date": "2026-05-14", - "open": 140.0, - "close": 130.1, - "high": 141.7, - "low": 129.2, - "volume": 5907015.0 - }, - { - "date": "2026-05-15", - "open": 129.6, - "close": 127.9, - "high": 131.9, - "low": 127.1, - "volume": 8174446.0 - }, - { - "date": "2026-05-18", - "open": 127.5, - "close": 125.8, - "high": 127.5, - "low": 124.7, - "volume": 3516989.0 - }, - { - "date": "2026-05-19", - "open": 125.8, - "close": 126.1, - "high": 128.3, - "low": 124.8, - "volume": 4582083.0 - }, - { - "date": "2026-05-20", - "open": 126.1, - "close": 129.3, - "high": 129.7, - "low": 125.5, - "volume": 4268131.0 - }, - { - "date": "2026-05-21", - "open": 129.3, - "close": 131.0, - "high": 135.2, - "low": 129.0, - "volume": 4892005.0 - }, - { - "date": "2026-05-22", - "open": 132.4, - "close": 130.0, - "high": 132.9, - "low": 127.9, - "volume": 3003813.0 - }, - { - "date": "2026-05-26", - "open": 128.0, - "close": 128.8, - "high": 130.3, - "low": 126.6, - "volume": 3445286.0 - }, - { - "date": "2026-05-27", - "open": 129.2, - "close": 128.0, - "high": 130.8, - "low": 126.0, - "volume": 4459645.0 - }, - { - "date": "2026-05-28", - "open": 127.5, - "close": 125.5, - "high": 127.5, - "low": 123.3, - "volume": 5987559.0 - }, - { - "date": "2026-05-29", - "open": 128.0, - "close": 130.3, - "high": 132.5, - "low": 126.7, - "volume": 11319362.0 - }, - { - "date": "2026-06-01", - "open": 129.0, - "close": 128.2, - "high": 132.8, - "low": 127.0, - "volume": 6277339.0 - }, - { - "date": "2026-06-02", - "open": 128.1, - "close": 129.7, - "high": 130.3, - "low": 122.6, - "volume": 6235496.0 - }, - { - "date": "2026-06-03", - "open": 129.7, - "close": 125.9, - "high": 129.7, - "low": 125.2, - "volume": 7693193.0 - }, - { - "date": "2026-06-04", - "open": 126.0, - "close": 123.5, - "high": 127.0, - "low": 122.4, - "volume": 4191540.0 - }, - { - "date": "2026-06-05", - "open": 124.9, - "close": 124.5, - "high": 129.4, - "low": 123.4, - "volume": 4381967.0 - }, - { - "date": "2026-06-08", - "open": 123.1, - "close": 121.3, - "high": 123.9, - "low": 119.2, - "volume": 4714465.0 - }, - { - "date": "2026-06-09", - "open": 119.2, - "close": 116.8, - "high": 119.2, - "low": 111.2, - "volume": 14739546.0 - }, - { - "date": "2026-06-10", - "open": 116.8, - "close": 120.4, - "high": 121.5, - "low": 115.0, - "volume": 11548270.0 - }, - { - "date": "2026-06-11", - "open": 120.4, - "close": 123.4, - "high": 123.8, - "low": 119.4, - "volume": 7773334.0 - }, - { - "date": "2026-06-12", - "open": 123.4, - "close": 126.7, - "high": 127.5, - "low": 121.1, - "volume": 12322989.0 - }, - { - "date": "2026-06-15", - "open": 128.0, - "close": 125.2, - "high": 128.0, - "low": 124.1, - "volume": 4454279.0 - }, - { - "date": "2026-06-16", - "open": 125.4, - "close": 124.3, - "high": 127.4, - "low": 122.7, - "volume": 4486400.0 - }, - { - "date": "2026-06-17", - "open": 124.5, - "close": 122.5, - "high": 125.1, - "low": 121.9, - "volume": 1759833.0 - }, - { - "date": "2026-06-18", - "open": 122.5, - "close": 128.7, - "high": 129.5, - "low": 122.0, - "volume": 4547571.0 - }, - { - "date": "2026-06-22", - "open": 127.7, - "close": 132.8, - "high": 134.8, - "low": 126.4, - "volume": 6096616.0 - }, - { - "date": "2026-06-23", - "open": 132.4, - "close": 130.8, - "high": 135.7, - "low": 130.0, - "volume": 5315637.0 - }, - { - "date": "2026-06-24", - "open": 131.3, - "close": 141.7, - "high": 145.0, - "low": 131.3, - "volume": 12471512.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 101.0, - "close": 111.6, - "high": 114.4, - "low": 99.6, - "volume": 34164423.0 - }, - { - "date": "2026-01-16", - "open": 113.0, - "close": 121.0, - "high": 122.5, - "low": 109.5, - "volume": 37487040.0 - }, - { - "date": "2026-01-23", - "open": 120.1, - "close": 114.1, - "high": 120.8, - "low": 112.0, - "volume": 21607349.0 - }, - { - "date": "2026-01-30", - "open": 114.0, - "close": 111.2, - "high": 116.2, - "low": 110.6, - "volume": 33726317.0 - }, - { - "date": "2026-02-06", - "open": 111.2, - "close": 115.2, - "high": 116.2, - "low": 107.1, - "volume": 23438045.0 - }, - { - "date": "2026-02-13", - "open": 115.9, - "close": 124.2, - "high": 129.4, - "low": 114.9, - "volume": 39045913.0 - }, - { - "date": "2026-02-20", - "open": 125.3, - "close": 125.1, - "high": 129.5, - "low": 122.7, - "volume": 6222425.0 - }, - { - "date": "2026-02-27", - "open": 127.9, - "close": 119.0, - "high": 129.9, - "low": 114.7, - "volume": 17309603.0 - }, - { - "date": "2026-03-06", - "open": 116.1, - "close": 112.0, - "high": 118.8, - "low": 107.4, - "volume": 21191076.0 - }, - { - "date": "2026-03-13", - "open": 109.1, - "close": 106.0, - "high": 113.0, - "low": 105.0, - "volume": 19635818.0 - }, - { - "date": "2026-03-20", - "open": 106.1, - "close": 107.0, - "high": 113.0, - "low": 103.9, - "volume": 13391273.0 - }, - { - "date": "2026-03-27", - "open": 104.6, - "close": 115.6, - "high": 116.1, - "low": 100.7, - "volume": 32224645.0 - }, - { - "date": "2026-04-02", - "open": 114.0, - "close": 124.9, - "high": 126.4, - "low": 111.0, - "volume": 22795022.0 - }, - { - "date": "2026-04-10", - "open": 125.0, - "close": 129.7, - "high": 130.7, - "low": 122.5, - "volume": 15396007.0 - }, - { - "date": "2026-04-17", - "open": 129.7, - "close": 122.9, - "high": 132.5, - "low": 121.0, - "volume": 19392676.0 - }, - { - "date": "2026-04-24", - "open": 124.1, - "close": 123.7, - "high": 124.6, - "low": 120.3, - "volume": 15927815.0 - }, - { - "date": "2026-04-30", - "open": 123.8, - "close": 136.0, - "high": 148.0, - "low": 122.1, - "volume": 45217914.0 - }, - { - "date": "2026-05-08", - "open": 136.2, - "close": 135.1, - "high": 141.6, - "low": 133.3, - "volume": 21315388.0 - }, - { - "date": "2026-05-15", - "open": 134.7, - "close": 127.9, - "high": 141.7, - "low": 127.1, - "volume": 27893300.0 - }, - { - "date": "2026-05-22", - "open": 127.5, - "close": 130.0, - "high": 135.2, - "low": 124.7, - "volume": 20263021.0 - }, - { - "date": "2026-05-29", - "open": 128.0, - "close": 130.3, - "high": 132.5, - "low": 123.3, - "volume": 25211852.0 - }, - { - "date": "2026-06-05", - "open": 129.0, - "close": 124.5, - "high": 132.8, - "low": 122.4, - "volume": 28779535.0 - }, - { - "date": "2026-06-12", - "open": 123.1, - "close": 126.7, - "high": 127.5, - "low": 111.2, - "volume": 51098604.0 - }, - { - "date": "2026-06-18", - "open": 128.0, - "close": 128.7, - "high": 129.5, - "low": 121.9, - "volume": 15248083.0 - }, - { - "date": "2026-06-22", - "open": 127.7, - "close": 130.3, - "high": 130.5, - "low": 126.4, - "volume": 2022363.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 80.0, - "close": 105.7, - "high": 116.5, - "low": 77.8, - "volume": 223695414.0 - }, - { - "date": "2025-08-29", - "open": 105.0, - "close": 107.9, - "high": 109.5, - "low": 97.15, - "volume": 210144279.0 - }, - { - "date": "2025-09-30", - "open": 111.1, - "close": 118.7, - "high": 120.3, - "low": 104.7, - "volume": 162510013.0 - }, - { - "date": "2025-10-31", - "open": 118.5, - "close": 108.6, - "high": 124.7, - "low": 100.0, - "volume": 119289215.0 - }, - { - "date": "2025-11-28", - "open": 108.6, - "close": 101.2, - "high": 110.4, - "low": 97.5, - "volume": 113984751.0 - }, - { - "date": "2025-12-31", - "open": 101.6, - "close": 98.7, - "high": 108.3, - "low": 96.7, - "volume": 98192014.0 - }, - { - "date": "2026-01-30", - "open": 98.7, - "close": 111.2, - "high": 122.5, - "low": 98.55, - "volume": 128030466.0 - }, - { - "date": "2026-02-27", - "open": 111.2, - "close": 119.0, - "high": 129.9, - "low": 107.1, - "volume": 86015986.0 - }, - { - "date": "2026-03-31", - "open": 116.1, - "close": 117.5, - "high": 119.9, - "low": 100.7, - "volume": 96968224.0 - }, - { - "date": "2026-04-30", - "open": 124.0, - "close": 136.0, - "high": 148.0, - "low": 118.7, - "volume": 108204022.0 - }, - { - "date": "2026-05-29", - "open": 136.2, - "close": 130.3, - "high": 141.7, - "low": 123.3, - "volume": 94683561.0 - }, - { - "date": "2026-06-22", - "open": 129.0, - "close": 130.3, - "high": 132.8, - "low": 111.2, - "volume": 97148585.0 - } - ], - "fundamentals": { - "pe": 15.78, - "pb": 3.93, - "eps": 2.198, - "mcap_total": 3630.4201, - "high_52w": 146.197, - "low_52w": 69.713 - }, - "updated_at": 1782290709.1306782 - }, - "02628": { - "daily": [ - { - "date": "2025-12-23", - "open": 28.7, - "close": 28.4, - "high": 29.14, - "low": 28.32, - "volume": 31452263.0 - }, - { - "date": "2025-12-24", - "open": 28.4, - "close": 28.44, - "high": 28.62, - "low": 28.18, - "volume": 13481036.0 - }, - { - "date": "2025-12-29", - "open": 28.8, - "close": 28.12, - "high": 29.28, - "low": 28.06, - "volume": 47037153.0 - }, - { - "date": "2025-12-30", - "open": 28.2, - "close": 27.94, - "high": 28.2, - "low": 27.52, - "volume": 35033201.0 - }, - { - "date": "2025-12-31", - "open": 27.88, - "close": 27.38, - "high": 27.94, - "low": 27.38, - "volume": 21231585.0 - }, - { - "date": "2026-01-02", - "open": 27.34, - "close": 28.84, - "high": 28.84, - "low": 27.34, - "volume": 35937508.0 - }, - { - "date": "2026-01-05", - "open": 28.5, - "close": 29.82, - "high": 29.88, - "low": 28.28, - "volume": 104240202.0 - }, - { - "date": "2026-01-06", - "open": 29.8, - "close": 31.1, - "high": 31.3, - "low": 29.52, - "volume": 126221467.0 - }, - { - "date": "2026-01-07", - "open": 30.82, - "close": 31.82, - "high": 32.26, - "low": 30.8, - "volume": 101401172.0 - }, - { - "date": "2026-01-08", - "open": 31.5, - "close": 31.14, - "high": 31.6, - "low": 30.66, - "volume": 60500235.0 - }, - { - "date": "2026-01-09", - "open": 31.1, - "close": 31.48, - "high": 31.82, - "low": 30.9, - "volume": 41532040.0 - }, - { - "date": "2026-01-12", - "open": 31.66, - "close": 31.88, - "high": 31.88, - "low": 30.98, - "volume": 75621737.0 - }, - { - "date": "2026-01-13", - "open": 31.88, - "close": 33.0, - "high": 33.18, - "low": 31.68, - "volume": 82703772.0 - }, - { - "date": "2026-01-14", - "open": 33.0, - "close": 32.7, - "high": 33.04, - "low": 31.9, - "volume": 114210570.0 - }, - { - "date": "2026-01-15", - "open": 32.7, - "close": 31.76, - "high": 33.44, - "low": 31.4, - "volume": 101862639.0 - }, - { - "date": "2026-01-16", - "open": 32.0, - "close": 31.94, - "high": 32.42, - "low": 31.22, - "volume": 69214435.0 - }, - { - "date": "2026-01-19", - "open": 31.4, - "close": 32.02, - "high": 32.32, - "low": 31.3, - "volume": 45587807.0 - }, - { - "date": "2026-01-20", - "open": 32.16, - "close": 33.4, - "high": 33.44, - "low": 31.86, - "volume": 91083648.0 - }, - { - "date": "2026-01-21", - "open": 33.28, - "close": 32.98, - "high": 33.3, - "low": 32.36, - "volume": 71072998.0 - }, - { - "date": "2026-01-22", - "open": 32.98, - "close": 31.72, - "high": 33.32, - "low": 31.46, - "volume": 89103614.0 - }, - { - "date": "2026-01-23", - "open": 31.72, - "close": 31.54, - "high": 31.82, - "low": 30.68, - "volume": 80054529.0 - }, - { - "date": "2026-01-26", - "open": 31.52, - "close": 32.18, - "high": 32.68, - "low": 31.1, - "volume": 61808611.0 - }, - { - "date": "2026-01-27", - "open": 32.26, - "close": 34.1, - "high": 34.1, - "low": 32.08, - "volume": 115324037.0 - }, - { - "date": "2026-01-28", - "open": 34.38, - "close": 35.18, - "high": 35.26, - "low": 34.26, - "volume": 99012881.0 - }, - { - "date": "2026-01-29", - "open": 34.8, - "close": 35.52, - "high": 35.96, - "low": 34.8, - "volume": 68742771.0 - }, - { - "date": "2026-01-30", - "open": 35.14, - "close": 34.88, - "high": 35.56, - "low": 34.42, - "volume": 92036049.0 - }, - { - "date": "2026-02-02", - "open": 34.18, - "close": 33.5, - "high": 34.8, - "low": 32.84, - "volume": 111276126.0 - }, - { - "date": "2026-02-03", - "open": 34.0, - "close": 34.46, - "high": 34.88, - "low": 33.56, - "volume": 67477030.0 - }, - { - "date": "2026-02-04", - "open": 34.6, - "close": 35.16, - "high": 35.48, - "low": 34.0, - "volume": 49992989.0 - }, - { - "date": "2026-02-05", - "open": 34.94, - "close": 34.2, - "high": 35.3, - "low": 33.14, - "volume": 101193871.0 - }, - { - "date": "2026-02-06", - "open": 33.4, - "close": 33.7, - "high": 34.44, - "low": 33.36, - "volume": 44295254.0 - }, - { - "date": "2026-02-09", - "open": 34.8, - "close": 35.04, - "high": 35.74, - "low": 34.2, - "volume": 57192027.0 - }, - { - "date": "2026-02-10", - "open": 35.22, - "close": 35.52, - "high": 35.6, - "low": 34.92, - "volume": 47067944.0 - }, - { - "date": "2026-02-11", - "open": 35.6, - "close": 34.12, - "high": 36.16, - "low": 34.06, - "volume": 64142181.0 - }, - { - "date": "2026-02-12", - "open": 34.46, - "close": 34.34, - "high": 34.46, - "low": 33.82, - "volume": 33096795.0 - }, - { - "date": "2026-02-13", - "open": 33.88, - "close": 33.08, - "high": 33.9, - "low": 32.5, - "volume": 81508901.0 - }, - { - "date": "2026-02-16", - "open": 33.06, - "close": 33.72, - "high": 33.78, - "low": 32.82, - "volume": 8914512.0 - }, - { - "date": "2026-02-20", - "open": 33.6, - "close": 33.56, - "high": 34.08, - "low": 33.22, - "volume": 16794776.0 - }, - { - "date": "2026-02-23", - "open": 34.38, - "close": 34.58, - "high": 34.78, - "low": 34.14, - "volume": 21868952.0 - }, - { - "date": "2026-02-24", - "open": 34.02, - "close": 32.48, - "high": 34.16, - "low": 32.26, - "volume": 66538004.0 - }, - { - "date": "2026-02-25", - "open": 32.58, - "close": 32.72, - "high": 33.24, - "low": 32.08, - "volume": 45557318.0 - }, - { - "date": "2026-02-26", - "open": 33.0, - "close": 31.38, - "high": 33.0, - "low": 31.32, - "volume": 76940104.0 - }, - { - "date": "2026-02-27", - "open": 31.4, - "close": 31.58, - "high": 31.96, - "low": 31.38, - "volume": 52153713.0 - }, - { - "date": "2026-03-02", - "open": 30.72, - "close": 30.5, - "high": 31.34, - "low": 29.92, - "volume": 94881622.0 - }, - { - "date": "2026-03-03", - "open": 30.6, - "close": 30.04, - "high": 30.7, - "low": 29.48, - "volume": 73245212.0 - }, - { - "date": "2026-03-04", - "open": 29.2, - "close": 28.88, - "high": 29.34, - "low": 27.88, - "volume": 117066494.0 - }, - { - "date": "2026-03-05", - "open": 29.04, - "close": 28.62, - "high": 29.68, - "low": 28.2, - "volume": 91599575.0 - }, - { - "date": "2026-03-06", - "open": 28.44, - "close": 28.8, - "high": 29.02, - "low": 28.12, - "volume": 78666420.0 - }, - { - "date": "2026-03-09", - "open": 27.4, - "close": 28.58, - "high": 28.7, - "low": 26.6, - "volume": 129718156.0 - }, - { - "date": "2026-03-10", - "open": 29.12, - "close": 29.4, - "high": 29.5, - "low": 28.98, - "volume": 57392305.0 - }, - { - "date": "2026-03-11", - "open": 29.52, - "close": 28.72, - "high": 29.56, - "low": 28.66, - "volume": 41879367.0 - }, - { - "date": "2026-03-12", - "open": 28.52, - "close": 28.42, - "high": 28.7, - "low": 27.86, - "volume": 32247702.0 - }, - { - "date": "2026-03-13", - "open": 28.1, - "close": 28.08, - "high": 28.68, - "low": 28.0, - "volume": 27927366.0 - }, - { - "date": "2026-03-16", - "open": 28.08, - "close": 28.44, - "high": 28.6, - "low": 27.44, - "volume": 31577869.0 - }, - { - "date": "2026-03-17", - "open": 28.58, - "close": 28.78, - "high": 29.74, - "low": 28.54, - "volume": 49371887.0 - }, - { - "date": "2026-03-18", - "open": 28.9, - "close": 29.08, - "high": 29.3, - "low": 28.72, - "volume": 25410043.0 - }, - { - "date": "2026-03-19", - "open": 28.08, - "close": 28.2, - "high": 28.44, - "low": 27.98, - "volume": 41928111.0 - }, - { - "date": "2026-03-20", - "open": 28.34, - "close": 28.16, - "high": 28.76, - "low": 27.92, - "volume": 41442779.0 - }, - { - "date": "2026-03-23", - "open": 27.4, - "close": 26.02, - "high": 27.6, - "low": 25.56, - "volume": 130265747.0 - }, - { - "date": "2026-03-24", - "open": 26.46, - "close": 26.9, - "high": 26.96, - "low": 26.16, - "volume": 63486833.0 - }, - { - "date": "2026-03-25", - "open": 27.36, - "close": 27.36, - "high": 27.96, - "low": 27.08, - "volume": 55240701.0 - }, - { - "date": "2026-03-26", - "open": 27.22, - "close": 25.04, - "high": 27.3, - "low": 24.78, - "volume": 148874829.0 - }, - { - "date": "2026-03-27", - "open": 24.78, - "close": 25.0, - "high": 25.34, - "low": 24.6, - "volume": 61048394.0 - }, - { - "date": "2026-03-30", - "open": 24.44, - "close": 24.38, - "high": 24.44, - "low": 23.94, - "volume": 70467752.0 - }, - { - "date": "2026-03-31", - "open": 24.34, - "close": 24.6, - "high": 25.14, - "low": 24.18, - "volume": 47540413.0 - }, - { - "date": "2026-04-01", - "open": 25.6, - "close": 25.2, - "high": 25.86, - "low": 25.12, - "volume": 65282019.0 - }, - { - "date": "2026-04-02", - "open": 25.2, - "close": 25.0, - "high": 25.26, - "low": 24.74, - "volume": 33731940.0 - }, - { - "date": "2026-04-08", - "open": 25.92, - "close": 26.26, - "high": 26.74, - "low": 25.8, - "volume": 108411568.0 - }, - { - "date": "2026-04-09", - "open": 26.26, - "close": 26.32, - "high": 26.5, - "low": 25.92, - "volume": 44410889.0 - }, - { - "date": "2026-04-10", - "open": 26.56, - "close": 27.16, - "high": 27.48, - "low": 26.44, - "volume": 51895695.0 - }, - { - "date": "2026-04-13", - "open": 26.72, - "close": 27.06, - "high": 27.18, - "low": 26.1, - "volume": 69136315.0 - }, - { - "date": "2026-04-14", - "open": 27.36, - "close": 27.5, - "high": 27.74, - "low": 27.08, - "volume": 57393538.0 - }, - { - "date": "2026-04-15", - "open": 27.98, - "close": 27.42, - "high": 28.04, - "low": 27.32, - "volume": 47420700.0 - }, - { - "date": "2026-04-16", - "open": 27.42, - "close": 28.06, - "high": 28.18, - "low": 27.4, - "volume": 43424869.0 - }, - { - "date": "2026-04-17", - "open": 27.56, - "close": 27.74, - "high": 28.1, - "low": 27.2, - "volume": 54507943.0 - }, - { - "date": "2026-04-20", - "open": 27.76, - "close": 27.62, - "high": 27.84, - "low": 27.1, - "volume": 34227818.0 - }, - { - "date": "2026-04-21", - "open": 27.62, - "close": 27.52, - "high": 27.84, - "low": 27.24, - "volume": 31136726.0 - }, - { - "date": "2026-04-22", - "open": 27.36, - "close": 27.28, - "high": 27.6, - "low": 27.16, - "volume": 25562336.0 - }, - { - "date": "2026-04-23", - "open": 27.28, - "close": 26.8, - "high": 27.3, - "low": 26.66, - "volume": 36699998.0 - }, - { - "date": "2026-04-24", - "open": 26.44, - "close": 27.16, - "high": 27.3, - "low": 26.38, - "volume": 34587028.0 - }, - { - "date": "2026-04-27", - "open": 27.16, - "close": 26.74, - "high": 27.26, - "low": 26.62, - "volume": 49919647.0 - }, - { - "date": "2026-04-28", - "open": 26.54, - "close": 26.06, - "high": 26.84, - "low": 25.58, - "volume": 109055637.0 - }, - { - "date": "2026-04-29", - "open": 26.32, - "close": 27.4, - "high": 27.5, - "low": 26.26, - "volume": 60455670.0 - }, - { - "date": "2026-04-30", - "open": 28.5, - "close": 28.62, - "high": 29.18, - "low": 28.22, - "volume": 102332708.0 - }, - { - "date": "2026-05-04", - "open": 29.22, - "close": 28.78, - "high": 29.44, - "low": 28.76, - "volume": 23504904.0 - }, - { - "date": "2026-05-05", - "open": 28.52, - "close": 29.12, - "high": 29.26, - "low": 28.34, - "volume": 23265241.0 - }, - { - "date": "2026-05-06", - "open": 29.3, - "close": 29.9, - "high": 30.06, - "low": 28.98, - "volume": 68642166.0 - }, - { - "date": "2026-05-07", - "open": 30.2, - "close": 31.18, - "high": 31.6, - "low": 29.98, - "volume": 72755339.0 - }, - { - "date": "2026-05-08", - "open": 31.04, - "close": 31.26, - "high": 31.5, - "low": 30.54, - "volume": 57590612.0 - }, - { - "date": "2026-05-11", - "open": 31.06, - "close": 31.38, - "high": 31.84, - "low": 31.04, - "volume": 52773401.0 - }, - { - "date": "2026-05-12", - "open": 31.46, - "close": 30.58, - "high": 31.66, - "low": 30.4, - "volume": 32180963.0 - }, - { - "date": "2026-05-13", - "open": 30.52, - "close": 29.96, - "high": 30.74, - "low": 29.28, - "volume": 51947297.0 - }, - { - "date": "2026-05-14", - "open": 30.34, - "close": 29.88, - "high": 30.36, - "low": 29.46, - "volume": 44288898.0 - }, - { - "date": "2026-05-15", - "open": 29.56, - "close": 29.88, - "high": 30.02, - "low": 29.52, - "volume": 47758565.0 - }, - { - "date": "2026-05-18", - "open": 29.42, - "close": 29.76, - "high": 29.88, - "low": 29.06, - "volume": 92458209.0 - }, - { - "date": "2026-05-19", - "open": 29.98, - "close": 29.62, - "high": 29.98, - "low": 28.66, - "volume": 76188604.0 - }, - { - "date": "2026-05-20", - "open": 29.4, - "close": 29.12, - "high": 29.68, - "low": 28.4, - "volume": 95960760.0 - }, - { - "date": "2026-05-21", - "open": 29.3, - "close": 28.72, - "high": 29.8, - "low": 28.52, - "volume": 51424508.0 - }, - { - "date": "2026-05-22", - "open": 29.28, - "close": 28.92, - "high": 29.3, - "low": 28.78, - "volume": 32851980.0 - }, - { - "date": "2026-05-26", - "open": 28.92, - "close": 29.42, - "high": 29.96, - "low": 28.8, - "volume": 48418215.0 - }, - { - "date": "2026-05-27", - "open": 29.42, - "close": 28.84, - "high": 29.5, - "low": 28.66, - "volume": 39455626.0 - }, - { - "date": "2026-05-28", - "open": 28.66, - "close": 28.56, - "high": 28.7, - "low": 27.82, - "volume": 60666280.0 - }, - { - "date": "2026-05-29", - "open": 28.78, - "close": 28.88, - "high": 29.16, - "low": 28.52, - "volume": 49861181.0 - }, - { - "date": "2026-06-01", - "open": 28.88, - "close": 28.9, - "high": 29.2, - "low": 28.34, - "volume": 23798284.0 - }, - { - "date": "2026-06-02", - "open": 28.52, - "close": 28.48, - "high": 28.92, - "low": 28.1, - "volume": 32522778.0 - }, - { - "date": "2026-06-03", - "open": 28.3, - "close": 27.9, - "high": 28.3, - "low": 27.62, - "volume": 36005744.0 - }, - { - "date": "2026-06-04", - "open": 27.64, - "close": 28.0, - "high": 28.1, - "low": 27.62, - "volume": 32634567.0 - }, - { - "date": "2026-06-05", - "open": 28.06, - "close": 28.0, - "high": 28.86, - "low": 27.82, - "volume": 37384732.0 - }, - { - "date": "2026-06-08", - "open": 27.6, - "close": 27.48, - "high": 27.74, - "low": 27.0, - "volume": 30939077.0 - }, - { - "date": "2026-06-09", - "open": 27.16, - "close": 27.38, - "high": 27.66, - "low": 27.0, - "volume": 29671513.0 - }, - { - "date": "2026-06-10", - "open": 27.28, - "close": 28.2, - "high": 28.3, - "low": 27.08, - "volume": 39183208.0 - }, - { - "date": "2026-06-11", - "open": 28.06, - "close": 28.26, - "high": 29.54, - "low": 27.96, - "volume": 54594949.0 - }, - { - "date": "2026-06-12", - "open": 28.56, - "close": 30.12, - "high": 30.38, - "low": 28.3, - "volume": 76665203.0 - }, - { - "date": "2026-06-15", - "open": 30.62, - "close": 31.18, - "high": 31.58, - "low": 30.42, - "volume": 51151326.0 - }, - { - "date": "2026-06-16", - "open": 31.18, - "close": 30.4, - "high": 31.34, - "low": 30.24, - "volume": 45303724.0 - }, - { - "date": "2026-06-17", - "open": 30.4, - "close": 30.0, - "high": 30.88, - "low": 29.7, - "volume": 38384523.0 - }, - { - "date": "2026-06-18", - "open": 29.6, - "close": 28.02, - "high": 29.84, - "low": 27.8, - "volume": 74373740.0 - }, - { - "date": "2026-06-22", - "open": 28.02, - "close": 30.26, - "high": 30.76, - "low": 27.48, - "volume": 97684000.0 - }, - { - "date": "2026-06-23", - "open": 30.26, - "close": 29.3, - "high": 30.56, - "low": 29.0, - "volume": 37947073.0 - }, - { - "date": "2026-06-24", - "open": 29.38, - "close": 28.32, - "high": 29.48, - "low": 28.06, - "volume": 46680956.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 28.5, - "close": 31.48, - "high": 32.26, - "low": 28.28, - "volume": 433895116.0 - }, - { - "date": "2026-01-16", - "open": 31.66, - "close": 31.94, - "high": 33.44, - "low": 30.98, - "volume": 443613153.0 - }, - { - "date": "2026-01-23", - "open": 31.4, - "close": 31.54, - "high": 33.44, - "low": 30.68, - "volume": 376902596.0 - }, - { - "date": "2026-01-30", - "open": 31.52, - "close": 34.88, - "high": 35.96, - "low": 31.1, - "volume": 436924349.0 - }, - { - "date": "2026-02-06", - "open": 34.18, - "close": 33.7, - "high": 35.48, - "low": 32.84, - "volume": 374235270.0 - }, - { - "date": "2026-02-13", - "open": 34.8, - "close": 33.08, - "high": 36.16, - "low": 32.5, - "volume": 283007848.0 - }, - { - "date": "2026-02-20", - "open": 33.06, - "close": 33.56, - "high": 34.08, - "low": 32.82, - "volume": 25709288.0 - }, - { - "date": "2026-02-27", - "open": 34.38, - "close": 31.58, - "high": 34.78, - "low": 31.32, - "volume": 263058091.0 - }, - { - "date": "2026-03-06", - "open": 30.72, - "close": 28.8, - "high": 31.34, - "low": 27.88, - "volume": 455459323.0 - }, - { - "date": "2026-03-13", - "open": 27.4, - "close": 28.08, - "high": 29.56, - "low": 26.6, - "volume": 289164896.0 - }, - { - "date": "2026-03-20", - "open": 28.08, - "close": 28.16, - "high": 29.74, - "low": 27.44, - "volume": 189730689.0 - }, - { - "date": "2026-03-27", - "open": 27.4, - "close": 25.0, - "high": 27.96, - "low": 24.6, - "volume": 458916504.0 - }, - { - "date": "2026-04-02", - "open": 24.44, - "close": 25.0, - "high": 25.86, - "low": 23.94, - "volume": 217022124.0 - }, - { - "date": "2026-04-10", - "open": 25.92, - "close": 27.16, - "high": 27.48, - "low": 25.8, - "volume": 204718152.0 - }, - { - "date": "2026-04-17", - "open": 26.72, - "close": 27.74, - "high": 28.18, - "low": 26.1, - "volume": 271883365.0 - }, - { - "date": "2026-04-24", - "open": 27.76, - "close": 27.16, - "high": 27.84, - "low": 26.38, - "volume": 162213906.0 - }, - { - "date": "2026-04-30", - "open": 27.16, - "close": 28.62, - "high": 29.18, - "low": 25.58, - "volume": 321763662.0 - }, - { - "date": "2026-05-08", - "open": 29.22, - "close": 31.26, - "high": 31.6, - "low": 28.34, - "volume": 245758262.0 - }, - { - "date": "2026-05-15", - "open": 31.06, - "close": 29.88, - "high": 31.84, - "low": 29.28, - "volume": 228949124.0 - }, - { - "date": "2026-05-22", - "open": 29.42, - "close": 28.92, - "high": 29.98, - "low": 28.4, - "volume": 348884061.0 - }, - { - "date": "2026-05-29", - "open": 28.92, - "close": 28.88, - "high": 29.96, - "low": 27.82, - "volume": 198401302.0 - }, - { - "date": "2026-06-05", - "open": 28.88, - "close": 28.0, - "high": 29.2, - "low": 27.62, - "volume": 162346105.0 - }, - { - "date": "2026-06-12", - "open": 27.6, - "close": 30.12, - "high": 30.38, - "low": 27.0, - "volume": 231053950.0 - }, - { - "date": "2026-06-18", - "open": 30.62, - "close": 28.02, - "high": 31.58, - "low": 27.8, - "volume": 209213313.0 - }, - { - "date": "2026-06-22", - "open": 28.02, - "close": 29.56, - "high": 29.9, - "low": 27.48, - "volume": 37364778.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 18.4, - "close": 22.75, - "high": 24.45, - "low": 17.98, - "volume": 2286335386.0 - }, - { - "date": "2025-08-29", - "open": 22.6, - "close": 24.02, - "high": 25.58, - "low": 21.58, - "volume": 2035889749.0 - }, - { - "date": "2025-09-30", - "open": 24.22, - "close": 22.1, - "high": 24.38, - "low": 20.9, - "volume": 1293410624.0 - }, - { - "date": "2025-10-31", - "open": 22.16, - "close": 24.52, - "high": 25.7, - "low": 20.9, - "volume": 1481879701.0 - }, - { - "date": "2025-11-28", - "open": 24.76, - "close": 26.86, - "high": 28.36, - "low": 23.98, - "volume": 1264613402.0 - }, - { - "date": "2025-12-31", - "open": 27.0, - "close": 27.38, - "high": 29.28, - "low": 26.16, - "volume": 1063521112.0 - }, - { - "date": "2026-01-30", - "open": 27.34, - "close": 34.88, - "high": 35.96, - "low": 27.34, - "volume": 1727272722.0 - }, - { - "date": "2026-02-27", - "open": 34.18, - "close": 31.58, - "high": 36.16, - "low": 31.32, - "volume": 946010497.0 - }, - { - "date": "2026-03-31", - "open": 30.72, - "close": 24.6, - "high": 31.34, - "low": 23.94, - "volume": 1511279577.0 - }, - { - "date": "2026-04-30", - "open": 25.6, - "close": 28.62, - "high": 29.18, - "low": 24.74, - "volume": 1059593044.0 - }, - { - "date": "2026-05-29", - "open": 29.22, - "close": 28.88, - "high": 31.84, - "low": 27.82, - "volume": 1021992749.0 - }, - { - "date": "2026-06-22", - "open": 28.88, - "close": 29.56, - "high": 31.58, - "low": 27.0, - "volume": 639978146.0 - } - ], - "fundamentals": { - "pe": 5.17, - "pb": 1.25, - "eps": 0.753, - "mcap_total": 8479.4115, - "high_52w": 36.16, - "low_52w": 16.827 - }, - "updated_at": 1782290712.0309236 - }, - "00968": { - "daily": [ - { - "date": "2025-12-22", - "open": 3.0, - "close": 2.97, - "high": 3.03, - "low": 2.94, - "volume": 48242788.0 - }, - { - "date": "2025-12-23", - "open": 2.97, - "close": 2.97, - "high": 2.99, - "low": 2.9, - "volume": 32680967.0 - }, - { - "date": "2025-12-24", - "open": 2.97, - "close": 3.02, - "high": 3.09, - "low": 2.95, - "volume": 35654224.0 - }, - { - "date": "2025-12-29", - "open": 3.03, - "close": 3.04, - "high": 3.1, - "low": 3.02, - "volume": 52056143.0 - }, - { - "date": "2025-12-30", - "open": 3.03, - "close": 3.02, - "high": 3.06, - "low": 2.97, - "volume": 37880762.0 - }, - { - "date": "2025-12-31", - "open": 3.02, - "close": 2.97, - "high": 3.04, - "low": 2.95, - "volume": 22571400.0 - }, - { - "date": "2026-01-02", - "open": 2.97, - "close": 3.06, - "high": 3.08, - "low": 2.97, - "volume": 29751717.0 - }, - { - "date": "2026-01-05", - "open": 3.05, - "close": 3.08, - "high": 3.13, - "low": 3.01, - "volume": 39178615.0 - }, - { - "date": "2026-01-06", - "open": 3.1, - "close": 3.2, - "high": 3.21, - "low": 3.1, - "volume": 58083005.0 - }, - { - "date": "2026-01-07", - "open": 3.2, - "close": 3.22, - "high": 3.25, - "low": 3.19, - "volume": 38062311.0 - }, - { - "date": "2026-01-08", - "open": 3.22, - "close": 3.23, - "high": 3.28, - "low": 3.17, - "volume": 63184534.0 - }, - { - "date": "2026-01-09", - "open": 3.2, - "close": 3.11, - "high": 3.22, - "low": 3.07, - "volume": 79233387.0 - }, - { - "date": "2026-01-12", - "open": 3.1, - "close": 3.17, - "high": 3.2, - "low": 3.08, - "volume": 55621431.0 - }, - { - "date": "2026-01-13", - "open": 3.22, - "close": 3.2, - "high": 3.3, - "low": 3.18, - "volume": 54607295.0 - }, - { - "date": "2026-01-14", - "open": 3.2, - "close": 3.16, - "high": 3.23, - "low": 3.11, - "volume": 55687709.0 - }, - { - "date": "2026-01-15", - "open": 3.15, - "close": 3.13, - "high": 3.19, - "low": 3.08, - "volume": 53864729.0 - }, - { - "date": "2026-01-16", - "open": 3.15, - "close": 3.21, - "high": 3.27, - "low": 3.15, - "volume": 83397087.0 - }, - { - "date": "2026-01-19", - "open": 3.2, - "close": 3.18, - "high": 3.22, - "low": 3.13, - "volume": 47494931.0 - }, - { - "date": "2026-01-20", - "open": 3.18, - "close": 3.18, - "high": 3.21, - "low": 3.12, - "volume": 58734529.0 - }, - { - "date": "2026-01-21", - "open": 3.15, - "close": 3.17, - "high": 3.2, - "low": 3.13, - "volume": 35571305.0 - }, - { - "date": "2026-01-22", - "open": 3.19, - "close": 3.23, - "high": 3.25, - "low": 3.17, - "volume": 35982336.0 - }, - { - "date": "2026-01-23", - "open": 3.22, - "close": 3.59, - "high": 3.6, - "low": 3.22, - "volume": 250614717.0 - }, - { - "date": "2026-01-26", - "open": 3.59, - "close": 3.38, - "high": 3.63, - "low": 3.36, - "volume": 119201802.0 - }, - { - "date": "2026-01-27", - "open": 3.41, - "close": 3.43, - "high": 3.46, - "low": 3.31, - "volume": 75953828.0 - }, - { - "date": "2026-01-28", - "open": 3.46, - "close": 3.43, - "high": 3.48, - "low": 3.38, - "volume": 67121697.0 - }, - { - "date": "2026-01-29", - "open": 3.41, - "close": 3.5, - "high": 3.51, - "low": 3.37, - "volume": 79960627.0 - }, - { - "date": "2026-01-30", - "open": 3.48, - "close": 3.38, - "high": 3.48, - "low": 3.31, - "volume": 74026069.0 - }, - { - "date": "2026-02-02", - "open": 3.36, - "close": 3.37, - "high": 3.53, - "low": 3.33, - "volume": 82512830.0 - }, - { - "date": "2026-02-03", - "open": 3.37, - "close": 3.46, - "high": 3.52, - "low": 3.37, - "volume": 86490141.0 - }, - { - "date": "2026-02-04", - "open": 3.45, - "close": 3.55, - "high": 3.65, - "low": 3.4, - "volume": 134935816.0 - }, - { - "date": "2026-02-05", - "open": 3.56, - "close": 3.47, - "high": 3.56, - "low": 3.33, - "volume": 92758485.0 - }, - { - "date": "2026-02-06", - "open": 3.4, - "close": 3.52, - "high": 3.58, - "low": 3.39, - "volume": 81336217.0 - }, - { - "date": "2026-02-09", - "open": 3.55, - "close": 3.55, - "high": 3.7, - "low": 3.53, - "volume": 84356429.0 - }, - { - "date": "2026-02-10", - "open": 3.55, - "close": 3.56, - "high": 3.61, - "low": 3.52, - "volume": 31415679.0 - }, - { - "date": "2026-02-11", - "open": 3.56, - "close": 3.55, - "high": 3.59, - "low": 3.5, - "volume": 36294397.0 - }, - { - "date": "2026-02-12", - "open": 3.53, - "close": 3.59, - "high": 3.62, - "low": 3.51, - "volume": 39458551.0 - }, - { - "date": "2026-02-13", - "open": 3.58, - "close": 3.52, - "high": 3.58, - "low": 3.43, - "volume": 49080796.0 - }, - { - "date": "2026-02-16", - "open": 3.49, - "close": 3.54, - "high": 3.55, - "low": 3.43, - "volume": 14595974.0 - }, - { - "date": "2026-02-20", - "open": 3.54, - "close": 3.53, - "high": 3.61, - "low": 3.49, - "volume": 23131105.0 - }, - { - "date": "2026-02-23", - "open": 3.55, - "close": 3.7, - "high": 3.73, - "low": 3.55, - "volume": 56386382.0 - }, - { - "date": "2026-02-24", - "open": 3.65, - "close": 3.63, - "high": 3.69, - "low": 3.59, - "volume": 43088918.0 - }, - { - "date": "2026-02-25", - "open": 3.66, - "close": 3.5, - "high": 3.66, - "low": 3.44, - "volume": 96842492.0 - }, - { - "date": "2026-02-26", - "open": 3.5, - "close": 3.42, - "high": 3.54, - "low": 3.39, - "volume": 64815900.0 - }, - { - "date": "2026-02-27", - "open": 3.4, - "close": 3.46, - "high": 3.48, - "low": 3.37, - "volume": 73957203.0 - }, - { - "date": "2026-03-02", - "open": 3.38, - "close": 3.32, - "high": 3.43, - "low": 3.29, - "volume": 100108895.0 - }, - { - "date": "2026-03-03", - "open": 3.31, - "close": 3.11, - "high": 3.37, - "low": 3.08, - "volume": 174541399.0 - }, - { - "date": "2026-03-04", - "open": 3.13, - "close": 3.24, - "high": 3.32, - "low": 3.11, - "volume": 90825675.0 - }, - { - "date": "2026-03-05", - "open": 3.25, - "close": 3.31, - "high": 3.35, - "low": 3.22, - "volume": 52744390.0 - }, - { - "date": "2026-03-06", - "open": 3.34, - "close": 3.28, - "high": 3.37, - "low": 3.23, - "volume": 46411295.0 - }, - { - "date": "2026-03-09", - "open": 3.25, - "close": 3.25, - "high": 3.28, - "low": 3.1, - "volume": 70273004.0 - }, - { - "date": "2026-03-10", - "open": 3.29, - "close": 3.27, - "high": 3.32, - "low": 3.2, - "volume": 53660929.0 - }, - { - "date": "2026-03-11", - "open": 3.31, - "close": 3.39, - "high": 3.47, - "low": 3.29, - "volume": 80478973.0 - }, - { - "date": "2026-03-12", - "open": 3.38, - "close": 3.45, - "high": 3.47, - "low": 3.34, - "volume": 53771613.0 - }, - { - "date": "2026-03-13", - "open": 3.45, - "close": 3.36, - "high": 3.48, - "low": 3.34, - "volume": 39350001.0 - }, - { - "date": "2026-03-16", - "open": 3.35, - "close": 3.33, - "high": 3.36, - "low": 3.24, - "volume": 38051292.0 - }, - { - "date": "2026-03-17", - "open": 3.36, - "close": 3.37, - "high": 3.47, - "low": 3.32, - "volume": 45342395.0 - }, - { - "date": "2026-03-18", - "open": 3.38, - "close": 3.37, - "high": 3.43, - "low": 3.35, - "volume": 49061334.0 - }, - { - "date": "2026-03-19", - "open": 3.36, - "close": 3.33, - "high": 3.38, - "low": 3.28, - "volume": 65470645.0 - }, - { - "date": "2026-03-20", - "open": 3.27, - "close": 3.44, - "high": 3.6, - "low": 3.27, - "volume": 111369628.0 - }, - { - "date": "2026-03-23", - "open": 3.46, - "close": 3.24, - "high": 3.46, - "low": 3.17, - "volume": 122860377.0 - }, - { - "date": "2026-03-24", - "open": 3.26, - "close": 3.21, - "high": 3.29, - "low": 3.09, - "volume": 76051213.0 - }, - { - "date": "2026-03-25", - "open": 3.24, - "close": 3.23, - "high": 3.28, - "low": 3.2, - "volume": 48625313.0 - }, - { - "date": "2026-03-26", - "open": 3.23, - "close": 3.12, - "high": 3.25, - "low": 3.11, - "volume": 62639279.0 - }, - { - "date": "2026-03-27", - "open": 3.12, - "close": 3.14, - "high": 3.18, - "low": 3.09, - "volume": 31541737.0 - }, - { - "date": "2026-03-30", - "open": 3.14, - "close": 3.02, - "high": 3.14, - "low": 2.95, - "volume": 75336659.0 - }, - { - "date": "2026-03-31", - "open": 3.01, - "close": 2.91, - "high": 3.04, - "low": 2.89, - "volume": 71210451.0 - }, - { - "date": "2026-04-01", - "open": 2.96, - "close": 2.99, - "high": 3.02, - "low": 2.93, - "volume": 57649633.0 - }, - { - "date": "2026-04-02", - "open": 2.99, - "close": 2.99, - "high": 3.0, - "low": 2.93, - "volume": 30541681.0 - }, - { - "date": "2026-04-08", - "open": 3.01, - "close": 3.1, - "high": 3.11, - "low": 3.01, - "volume": 54425922.0 - }, - { - "date": "2026-04-09", - "open": 3.1, - "close": 3.01, - "high": 3.1, - "low": 2.99, - "volume": 47844353.0 - }, - { - "date": "2026-04-10", - "open": 3.01, - "close": 3.01, - "high": 3.09, - "low": 2.98, - "volume": 48150863.0 - }, - { - "date": "2026-04-13", - "open": 3.0, - "close": 2.98, - "high": 3.0, - "low": 2.91, - "volume": 63008824.0 - }, - { - "date": "2026-04-14", - "open": 2.99, - "close": 2.88, - "high": 3.03, - "low": 2.86, - "volume": 100038765.0 - }, - { - "date": "2026-04-15", - "open": 2.91, - "close": 2.91, - "high": 2.97, - "low": 2.89, - "volume": 44117775.0 - }, - { - "date": "2026-04-16", - "open": 2.92, - "close": 2.97, - "high": 2.98, - "low": 2.92, - "volume": 47355382.0 - }, - { - "date": "2026-04-17", - "open": 2.95, - "close": 2.9, - "high": 2.96, - "low": 2.87, - "volume": 38953954.0 - }, - { - "date": "2026-04-20", - "open": 2.91, - "close": 3.08, - "high": 3.12, - "low": 2.89, - "volume": 97486254.0 - }, - { - "date": "2026-04-21", - "open": 3.08, - "close": 3.18, - "high": 3.22, - "low": 3.08, - "volume": 63005002.0 - }, - { - "date": "2026-04-22", - "open": 3.19, - "close": 3.04, - "high": 3.19, - "low": 3.03, - "volume": 50433788.0 - }, - { - "date": "2026-04-23", - "open": 3.05, - "close": 3.02, - "high": 3.06, - "low": 2.97, - "volume": 36585851.0 - }, - { - "date": "2026-04-24", - "open": 3.02, - "close": 3.06, - "high": 3.07, - "low": 2.99, - "volume": 26871024.0 - }, - { - "date": "2026-04-27", - "open": 3.06, - "close": 3.01, - "high": 3.07, - "low": 2.99, - "volume": 30897929.0 - }, - { - "date": "2026-04-28", - "open": 2.99, - "close": 2.9, - "high": 2.99, - "low": 2.87, - "volume": 82533895.0 - }, - { - "date": "2026-04-29", - "open": 2.91, - "close": 2.97, - "high": 3.0, - "low": 2.88, - "volume": 61871111.0 - }, - { - "date": "2026-04-30", - "open": 2.96, - "close": 2.86, - "high": 2.98, - "low": 2.84, - "volume": 60774147.0 - }, - { - "date": "2026-05-04", - "open": 2.92, - "close": 3.02, - "high": 3.05, - "low": 2.86, - "volume": 52425939.0 - }, - { - "date": "2026-05-05", - "open": 3.01, - "close": 2.99, - "high": 3.01, - "low": 2.93, - "volume": 20575133.0 - }, - { - "date": "2026-05-06", - "open": 2.95, - "close": 3.01, - "high": 3.04, - "low": 2.92, - "volume": 45897085.0 - }, - { - "date": "2026-05-07", - "open": 3.04, - "close": 3.16, - "high": 3.2, - "low": 3.04, - "volume": 119970980.0 - }, - { - "date": "2026-05-08", - "open": 3.14, - "close": 3.13, - "high": 3.14, - "low": 3.04, - "volume": 47098262.0 - }, - { - "date": "2026-05-11", - "open": 3.12, - "close": 3.13, - "high": 3.18, - "low": 3.1, - "volume": 33571435.0 - }, - { - "date": "2026-05-12", - "open": 3.13, - "close": 3.2, - "high": 3.23, - "low": 3.11, - "volume": 47087686.0 - }, - { - "date": "2026-05-13", - "open": 3.2, - "close": 3.12, - "high": 3.2, - "low": 3.1, - "volume": 29225137.0 - }, - { - "date": "2026-05-14", - "open": 3.17, - "close": 3.09, - "high": 3.23, - "low": 3.05, - "volume": 40862082.0 - }, - { - "date": "2026-05-15", - "open": 3.08, - "close": 2.99, - "high": 3.09, - "low": 2.94, - "volume": 66850153.0 - }, - { - "date": "2026-05-18", - "open": 2.96, - "close": 2.84, - "high": 2.97, - "low": 2.81, - "volume": 78732160.0 - }, - { - "date": "2026-05-19", - "open": 2.85, - "close": 2.86, - "high": 2.92, - "low": 2.84, - "volume": 60745489.0 - }, - { - "date": "2026-05-20", - "open": 2.89, - "close": 2.71, - "high": 2.89, - "low": 2.68, - "volume": 92919104.0 - }, - { - "date": "2026-05-21", - "open": 2.75, - "close": 2.73, - "high": 2.8, - "low": 2.72, - "volume": 42237167.0 - }, - { - "date": "2026-05-22", - "open": 2.75, - "close": 2.71, - "high": 2.78, - "low": 2.63, - "volume": 69357990.0 - }, - { - "date": "2026-05-26", - "open": 2.71, - "close": 2.78, - "high": 2.83, - "low": 2.65, - "volume": 61241033.0 - }, - { - "date": "2026-05-27", - "open": 2.8, - "close": 2.7, - "high": 2.8, - "low": 2.66, - "volume": 43767024.0 - }, - { - "date": "2026-05-28", - "open": 2.69, - "close": 2.67, - "high": 2.69, - "low": 2.58, - "volume": 65682640.0 - }, - { - "date": "2026-05-29", - "open": 2.68, - "close": 2.67, - "high": 2.74, - "low": 2.64, - "volume": 80507196.0 - }, - { - "date": "2026-06-01", - "open": 2.67, - "close": 2.71, - "high": 2.74, - "low": 2.62, - "volume": 39597796.0 - }, - { - "date": "2026-06-02", - "open": 2.71, - "close": 2.67, - "high": 2.73, - "low": 2.61, - "volume": 76912354.0 - }, - { - "date": "2026-06-03", - "open": 2.68, - "close": 2.59, - "high": 2.68, - "low": 2.56, - "volume": 57844346.0 - }, - { - "date": "2026-06-04", - "open": 2.59, - "close": 2.61, - "high": 2.67, - "low": 2.55, - "volume": 60261199.0 - }, - { - "date": "2026-06-05", - "open": 2.61, - "close": 2.53, - "high": 2.61, - "low": 2.51, - "volume": 49617495.0 - }, - { - "date": "2026-06-08", - "open": 2.5, - "close": 2.44, - "high": 2.5, - "low": 2.41, - "volume": 72228108.0 - }, - { - "date": "2026-06-09", - "open": 2.44, - "close": 2.42, - "high": 2.45, - "low": 2.37, - "volume": 51340687.0 - }, - { - "date": "2026-06-10", - "open": 2.4, - "close": 2.51, - "high": 2.53, - "low": 2.33, - "volume": 83700526.0 - }, - { - "date": "2026-06-11", - "open": 2.5, - "close": 2.45, - "high": 2.5, - "low": 2.39, - "volume": 69094607.0 - }, - { - "date": "2026-06-12", - "open": 2.46, - "close": 2.41, - "high": 2.5, - "low": 2.4, - "volume": 34087030.0 - }, - { - "date": "2026-06-15", - "open": 2.45, - "close": 2.47, - "high": 2.51, - "low": 2.45, - "volume": 37560080.0 - }, - { - "date": "2026-06-16", - "open": 2.47, - "close": 2.4, - "high": 2.48, - "low": 2.36, - "volume": 55584315.0 - }, - { - "date": "2026-06-17", - "open": 2.4, - "close": 2.4, - "high": 2.43, - "low": 2.38, - "volume": 27483810.0 - }, - { - "date": "2026-06-18", - "open": 2.39, - "close": 2.35, - "high": 2.39, - "low": 2.32, - "volume": 52228011.0 - }, - { - "date": "2026-06-22", - "open": 2.35, - "close": 2.26, - "high": 2.35, - "low": 2.2, - "volume": 111246478.0 - }, - { - "date": "2026-06-23", - "open": 2.26, - "close": 2.08, - "high": 2.26, - "low": 2.04, - "volume": 116153342.0 - }, - { - "date": "2026-06-24", - "open": 2.08, - "close": 2.0, - "high": 2.08, - "low": 1.93, - "volume": 129704120.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 3.05, - "close": 3.11, - "high": 3.28, - "low": 3.01, - "volume": 277741852.0 - }, - { - "date": "2026-01-16", - "open": 3.1, - "close": 3.21, - "high": 3.3, - "low": 3.08, - "volume": 303178251.0 - }, - { - "date": "2026-01-23", - "open": 3.2, - "close": 3.59, - "high": 3.6, - "low": 3.12, - "volume": 428397818.0 - }, - { - "date": "2026-01-30", - "open": 3.59, - "close": 3.38, - "high": 3.63, - "low": 3.31, - "volume": 416264023.0 - }, - { - "date": "2026-02-06", - "open": 3.36, - "close": 3.52, - "high": 3.65, - "low": 3.33, - "volume": 478033489.0 - }, - { - "date": "2026-02-13", - "open": 3.55, - "close": 3.52, - "high": 3.7, - "low": 3.43, - "volume": 240605852.0 - }, - { - "date": "2026-02-20", - "open": 3.49, - "close": 3.53, - "high": 3.61, - "low": 3.43, - "volume": 37727079.0 - }, - { - "date": "2026-02-27", - "open": 3.55, - "close": 3.46, - "high": 3.73, - "low": 3.37, - "volume": 335090895.0 - }, - { - "date": "2026-03-06", - "open": 3.38, - "close": 3.28, - "high": 3.43, - "low": 3.08, - "volume": 464631654.0 - }, - { - "date": "2026-03-13", - "open": 3.25, - "close": 3.36, - "high": 3.48, - "low": 3.1, - "volume": 297534520.0 - }, - { - "date": "2026-03-20", - "open": 3.35, - "close": 3.44, - "high": 3.6, - "low": 3.24, - "volume": 309295294.0 - }, - { - "date": "2026-03-27", - "open": 3.46, - "close": 3.14, - "high": 3.46, - "low": 3.09, - "volume": 341717919.0 - }, - { - "date": "2026-04-02", - "open": 3.14, - "close": 2.99, - "high": 3.14, - "low": 2.89, - "volume": 234738424.0 - }, - { - "date": "2026-04-10", - "open": 3.01, - "close": 3.01, - "high": 3.11, - "low": 2.98, - "volume": 150421138.0 - }, - { - "date": "2026-04-17", - "open": 3.0, - "close": 2.9, - "high": 3.03, - "low": 2.86, - "volume": 293474700.0 - }, - { - "date": "2026-04-24", - "open": 2.91, - "close": 3.06, - "high": 3.22, - "low": 2.89, - "volume": 274381919.0 - }, - { - "date": "2026-04-30", - "open": 3.06, - "close": 2.86, - "high": 3.07, - "low": 2.84, - "volume": 236077082.0 - }, - { - "date": "2026-05-08", - "open": 2.92, - "close": 3.13, - "high": 3.2, - "low": 2.86, - "volume": 285967399.0 - }, - { - "date": "2026-05-15", - "open": 3.12, - "close": 2.99, - "high": 3.23, - "low": 2.94, - "volume": 217596493.0 - }, - { - "date": "2026-05-22", - "open": 2.96, - "close": 2.71, - "high": 2.97, - "low": 2.63, - "volume": 343991910.0 - }, - { - "date": "2026-05-29", - "open": 2.71, - "close": 2.67, - "high": 2.83, - "low": 2.58, - "volume": 251197893.0 - }, - { - "date": "2026-06-05", - "open": 2.67, - "close": 2.53, - "high": 2.74, - "low": 2.51, - "volume": 284233190.0 - }, - { - "date": "2026-06-12", - "open": 2.5, - "close": 2.41, - "high": 2.53, - "low": 2.33, - "volume": 310450958.0 - }, - { - "date": "2026-06-18", - "open": 2.45, - "close": 2.35, - "high": 2.51, - "low": 2.32, - "volume": 172856216.0 - }, - { - "date": "2026-06-22", - "open": 2.35, - "close": 2.24, - "high": 2.35, - "low": 2.2, - "volume": 46263033.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 2.5, - "close": 3.05, - "high": 3.46, - "low": 2.5, - "volume": 3746220369.0 - }, - { - "date": "2025-08-29", - "open": 3.05, - "close": 3.37, - "high": 3.55, - "low": 3.04, - "volume": 2056016101.0 - }, - { - "date": "2025-09-30", - "open": 3.4, - "close": 3.44, - "high": 3.74, - "low": 3.22, - "volume": 2186111378.0 - }, - { - "date": "2025-10-31", - "open": 3.45, - "close": 3.58, - "high": 3.93, - "low": 3.3, - "volume": 1936166568.0 - }, - { - "date": "2025-11-28", - "open": 3.62, - "close": 3.22, - "high": 4.1, - "low": 3.08, - "volume": 1639094734.0 - }, - { - "date": "2025-12-31", - "open": 3.21, - "close": 2.97, - "high": 3.3, - "low": 2.88, - "volume": 1025695469.0 - }, - { - "date": "2026-01-30", - "open": 2.97, - "close": 3.38, - "high": 3.63, - "low": 2.97, - "volume": 1455333661.0 - }, - { - "date": "2026-02-27", - "open": 3.36, - "close": 3.46, - "high": 3.73, - "low": 3.33, - "volume": 1091457315.0 - }, - { - "date": "2026-03-31", - "open": 3.38, - "close": 2.91, - "high": 3.6, - "low": 2.89, - "volume": 1559726497.0 - }, - { - "date": "2026-04-30", - "open": 2.96, - "close": 2.86, - "high": 3.22, - "low": 2.84, - "volume": 1042546153.0 - }, - { - "date": "2026-05-29", - "open": 2.92, - "close": 2.67, - "high": 3.23, - "low": 2.58, - "volume": 1098753695.0 - }, - { - "date": "2026-06-22", - "open": 2.67, - "close": 2.24, - "high": 2.74, - "low": 2.2, - "volume": 813803397.0 - } - ], - "fundamentals": { - "pe": 23.48, - "pb": 0.66, - "eps": 0.05, - "mcap_total": 219.529, - "high_52w": 4.092, - "low_52w": 2.21 - }, - "updated_at": 1782290695.4207575 - }, - "06869": { - "daily": [ - { - "date": "2025-12-22", - "open": 53.5, - "close": 57.55, - "high": 58.7, - "low": 53.5, - "volume": 53747756.0 - }, - { - "date": "2025-12-23", - "open": 58.5, - "close": 54.6, - "high": 58.5, - "low": 53.4, - "volume": 43745059.0 - }, - { - "date": "2025-12-24", - "open": 53.45, - "close": 56.3, - "high": 57.0, - "low": 53.45, - "volume": 20898000.0 - }, - { - "date": "2025-12-29", - "open": 54.0, - "close": 52.0, - "high": 54.5, - "low": 51.55, - "volume": 27597824.0 - }, - { - "date": "2025-12-30", - "open": 52.5, - "close": 51.95, - "high": 56.25, - "low": 51.7, - "volume": 20849178.0 - }, - { - "date": "2025-12-31", - "open": 52.5, - "close": 51.7, - "high": 53.25, - "low": 51.0, - "volume": 9801500.0 - }, - { - "date": "2026-01-02", - "open": 51.7, - "close": 52.4, - "high": 52.7, - "low": 50.5, - "volume": 3762530.0 - }, - { - "date": "2026-01-05", - "open": 52.35, - "close": 51.05, - "high": 53.55, - "low": 49.28, - "volume": 26901173.0 - }, - { - "date": "2026-01-06", - "open": 51.3, - "close": 49.04, - "high": 51.4, - "low": 47.44, - "volume": 24887176.0 - }, - { - "date": "2026-01-07", - "open": 50.0, - "close": 52.35, - "high": 54.3, - "low": 49.8, - "volume": 26683947.0 - }, - { - "date": "2026-01-08", - "open": 53.05, - "close": 50.4, - "high": 53.4, - "low": 49.82, - "volume": 12824905.0 - }, - { - "date": "2026-01-09", - "open": 49.8, - "close": 49.24, - "high": 51.35, - "low": 48.3, - "volume": 16779399.0 - }, - { - "date": "2026-01-12", - "open": 49.9, - "close": 48.38, - "high": 50.7, - "low": 48.0, - "volume": 18390528.0 - }, - { - "date": "2026-01-13", - "open": 48.94, - "close": 47.42, - "high": 48.94, - "low": 46.56, - "volume": 16406071.0 - }, - { - "date": "2026-01-14", - "open": 47.7, - "close": 47.16, - "high": 49.0, - "low": 45.92, - "volume": 19426360.0 - }, - { - "date": "2026-01-15", - "open": 46.92, - "close": 47.7, - "high": 48.5, - "low": 45.64, - "volume": 17008423.0 - }, - { - "date": "2026-01-16", - "open": 49.5, - "close": 50.5, - "high": 51.7, - "low": 49.3, - "volume": 26256328.0 - }, - { - "date": "2026-01-19", - "open": 55.8, - "close": 55.05, - "high": 56.3, - "low": 52.8, - "volume": 40626237.0 - }, - { - "date": "2026-01-20", - "open": 55.6, - "close": 54.65, - "high": 57.95, - "low": 53.8, - "volume": 27775908.0 - }, - { - "date": "2026-01-21", - "open": 53.7, - "close": 52.7, - "high": 58.0, - "low": 52.05, - "volume": 29424542.0 - }, - { - "date": "2026-01-22", - "open": 52.9, - "close": 52.05, - "high": 53.65, - "low": 51.15, - "volume": 18005573.0 - }, - { - "date": "2026-01-23", - "open": 55.0, - "close": 53.3, - "high": 57.3, - "low": 53.1, - "volume": 29525758.0 - }, - { - "date": "2026-01-26", - "open": 55.0, - "close": 62.8, - "high": 63.2, - "low": 54.2, - "volume": 40827791.0 - }, - { - "date": "2026-01-27", - "open": 61.5, - "close": 65.15, - "high": 65.8, - "low": 58.2, - "volume": 35273378.0 - }, - { - "date": "2026-01-28", - "open": 74.9, - "close": 75.2, - "high": 79.95, - "low": 68.65, - "volume": 46832891.0 - }, - { - "date": "2026-01-29", - "open": 72.5, - "close": 78.4, - "high": 78.45, - "low": 72.2, - "volume": 23143430.0 - }, - { - "date": "2026-01-30", - "open": 78.8, - "close": 83.7, - "high": 87.0, - "low": 78.7, - "volume": 34672482.0 - }, - { - "date": "2026-02-02", - "open": 83.0, - "close": 84.6, - "high": 92.1, - "low": 83.0, - "volume": 40258642.0 - }, - { - "date": "2026-02-03", - "open": 88.8, - "close": 94.95, - "high": 95.0, - "low": 80.35, - "volume": 38755549.0 - }, - { - "date": "2026-02-04", - "open": 96.0, - "close": 92.6, - "high": 99.55, - "low": 89.1, - "volume": 26677563.0 - }, - { - "date": "2026-02-05", - "open": 89.0, - "close": 86.5, - "high": 91.0, - "low": 83.5, - "volume": 24060971.0 - }, - { - "date": "2026-02-06", - "open": 84.5, - "close": 90.8, - "high": 95.5, - "low": 84.5, - "volume": 34729566.0 - }, - { - "date": "2026-02-09", - "open": 98.0, - "close": 104.7, - "high": 106.8, - "low": 93.2, - "volume": 31290262.0 - }, - { - "date": "2026-02-10", - "open": 107.0, - "close": 114.0, - "high": 115.5, - "low": 107.0, - "volume": 34349014.0 - }, - { - "date": "2026-02-11", - "open": 109.9, - "close": 107.5, - "high": 117.5, - "low": 105.6, - "volume": 29216926.0 - }, - { - "date": "2026-02-12", - "open": 112.0, - "close": 120.5, - "high": 122.2, - "low": 110.4, - "volume": 23255705.0 - }, - { - "date": "2026-02-13", - "open": 122.0, - "close": 110.3, - "high": 122.0, - "low": 108.0, - "volume": 25258750.0 - }, - { - "date": "2026-02-16", - "open": 111.5, - "close": 115.0, - "high": 115.2, - "low": 109.1, - "volume": 2784414.0 - }, - { - "date": "2026-02-20", - "open": 117.0, - "close": 111.6, - "high": 118.5, - "low": 110.2, - "volume": 4163363.0 - }, - { - "date": "2026-02-23", - "open": 116.2, - "close": 127.7, - "high": 133.0, - "low": 115.5, - "volume": 10126403.0 - }, - { - "date": "2026-02-24", - "open": 129.0, - "close": 129.2, - "high": 136.0, - "low": 122.0, - "volume": 28704992.0 - }, - { - "date": "2026-02-25", - "open": 134.0, - "close": 131.3, - "high": 135.0, - "low": 121.1, - "volume": 23008754.0 - }, - { - "date": "2026-02-26", - "open": 140.0, - "close": 135.2, - "high": 145.0, - "low": 132.9, - "volume": 28900057.0 - }, - { - "date": "2026-02-27", - "open": 129.0, - "close": 148.8, - "high": 149.7, - "low": 123.4, - "volume": 63201722.0 - }, - { - "date": "2026-03-02", - "open": 148.0, - "close": 166.0, - "high": 176.8, - "low": 145.6, - "volume": 42415693.0 - }, - { - "date": "2026-03-03", - "open": 175.0, - "close": 155.0, - "high": 176.9, - "low": 151.0, - "volume": 26695943.0 - }, - { - "date": "2026-03-04", - "open": 148.2, - "close": 149.0, - "high": 163.0, - "low": 141.2, - "volume": 27468015.0 - }, - { - "date": "2026-03-05", - "open": 160.0, - "close": 150.2, - "high": 160.0, - "low": 143.0, - "volume": 20924391.0 - }, - { - "date": "2026-03-06", - "open": 145.5, - "close": 138.5, - "high": 145.9, - "low": 134.0, - "volume": 27835083.0 - }, - { - "date": "2026-03-09", - "open": 126.1, - "close": 142.2, - "high": 143.0, - "low": 116.0, - "volume": 35964446.0 - }, - { - "date": "2026-03-10", - "open": 152.0, - "close": 176.8, - "high": 178.8, - "low": 146.6, - "volume": 42206103.0 - }, - { - "date": "2026-03-11", - "open": 181.0, - "close": 164.0, - "high": 206.8, - "low": 161.6, - "volume": 51959492.0 - }, - { - "date": "2026-03-12", - "open": 165.6, - "close": 158.2, - "high": 179.0, - "low": 154.6, - "volume": 25635561.0 - }, - { - "date": "2026-03-13", - "open": 155.5, - "close": 159.0, - "high": 167.8, - "low": 155.5, - "volume": 18635064.0 - }, - { - "date": "2026-03-16", - "open": 162.6, - "close": 159.8, - "high": 166.8, - "low": 154.4, - "volume": 16521631.0 - }, - { - "date": "2026-03-17", - "open": 159.5, - "close": 140.0, - "high": 159.5, - "low": 138.3, - "volume": 29073276.0 - }, - { - "date": "2026-03-18", - "open": 143.0, - "close": 156.3, - "high": 156.3, - "low": 142.5, - "volume": 25722300.0 - }, - { - "date": "2026-03-19", - "open": 147.0, - "close": 145.8, - "high": 154.8, - "low": 145.0, - "volume": 17347297.0 - }, - { - "date": "2026-03-20", - "open": 156.9, - "close": 153.8, - "high": 166.4, - "low": 149.0, - "volume": 30418987.0 - }, - { - "date": "2026-03-23", - "open": 145.7, - "close": 145.9, - "high": 154.2, - "low": 143.0, - "volume": 20556101.0 - }, - { - "date": "2026-03-24", - "open": 152.0, - "close": 165.0, - "high": 166.2, - "low": 149.4, - "volume": 34551480.0 - }, - { - "date": "2026-03-25", - "open": 178.0, - "close": 185.0, - "high": 194.0, - "low": 175.1, - "volume": 38483399.0 - }, - { - "date": "2026-03-26", - "open": 183.9, - "close": 180.6, - "high": 194.8, - "low": 178.0, - "volume": 27003755.0 - }, - { - "date": "2026-03-27", - "open": 168.5, - "close": 172.3, - "high": 185.5, - "low": 165.4, - "volume": 31461120.0 - }, - { - "date": "2026-03-30", - "open": 169.2, - "close": 197.0, - "high": 201.4, - "low": 168.0, - "volume": 35856547.0 - }, - { - "date": "2026-03-31", - "open": 188.2, - "close": 183.0, - "high": 196.5, - "low": 178.0, - "volume": 32366185.0 - }, - { - "date": "2026-04-01", - "open": 196.0, - "close": 185.9, - "high": 196.8, - "low": 180.0, - "volume": 22568106.0 - }, - { - "date": "2026-04-02", - "open": 187.0, - "close": 189.0, - "high": 200.6, - "low": 184.8, - "volume": 24763889.0 - }, - { - "date": "2026-04-08", - "open": 209.8, - "close": 224.8, - "high": 226.6, - "low": 206.4, - "volume": 31364029.0 - }, - { - "date": "2026-04-09", - "open": 222.0, - "close": 240.4, - "high": 243.2, - "low": 218.8, - "volume": 22784480.0 - }, - { - "date": "2026-04-10", - "open": 243.0, - "close": 222.4, - "high": 245.8, - "low": 211.4, - "volume": 40152286.0 - }, - { - "date": "2026-04-13", - "open": 221.4, - "close": 214.8, - "high": 223.6, - "low": 203.6, - "volume": 27533102.0 - }, - { - "date": "2026-04-14", - "open": 221.0, - "close": 216.4, - "high": 228.4, - "low": 213.2, - "volume": 18553311.0 - }, - { - "date": "2026-04-15", - "open": 217.0, - "close": 205.6, - "high": 218.2, - "low": 200.4, - "volume": 19999809.0 - }, - { - "date": "2026-04-16", - "open": 203.0, - "close": 218.0, - "high": 221.2, - "low": 199.0, - "volume": 18104366.0 - }, - { - "date": "2026-04-17", - "open": 220.0, - "close": 206.0, - "high": 225.0, - "low": 205.0, - "volume": 18645012.0 - }, - { - "date": "2026-04-20", - "open": 212.2, - "close": 211.0, - "high": 226.6, - "low": 207.8, - "volume": 22867221.0 - }, - { - "date": "2026-04-21", - "open": 212.0, - "close": 211.0, - "high": 216.4, - "low": 203.0, - "volume": 15031072.0 - }, - { - "date": "2026-04-22", - "open": 212.2, - "close": 247.2, - "high": 248.2, - "low": 211.0, - "volume": 28580342.0 - }, - { - "date": "2026-04-23", - "open": 253.0, - "close": 233.0, - "high": 259.4, - "low": 229.2, - "volume": 20304100.0 - }, - { - "date": "2026-04-24", - "open": 231.0, - "close": 220.4, - "high": 232.8, - "low": 212.8, - "volume": 15498524.0 - }, - { - "date": "2026-04-27", - "open": 230.0, - "close": 236.2, - "high": 244.2, - "low": 229.2, - "volume": 16944974.0 - }, - { - "date": "2026-04-28", - "open": 234.2, - "close": 226.6, - "high": 236.8, - "low": 223.0, - "volume": 9458766.0 - }, - { - "date": "2026-04-29", - "open": 221.8, - "close": 230.8, - "high": 241.6, - "low": 211.4, - "volume": 17846747.0 - }, - { - "date": "2026-04-30", - "open": 219.0, - "close": 199.0, - "high": 219.8, - "low": 196.1, - "volume": 36217374.0 - }, - { - "date": "2026-05-04", - "open": 212.0, - "close": 223.8, - "high": 226.0, - "low": 207.4, - "volume": 10246643.0 - }, - { - "date": "2026-05-05", - "open": 225.0, - "close": 225.8, - "high": 234.6, - "low": 216.2, - "volume": 4595564.0 - }, - { - "date": "2026-05-06", - "open": 218.6, - "close": 216.6, - "high": 227.0, - "low": 207.2, - "volume": 25119179.0 - }, - { - "date": "2026-05-07", - "open": 229.0, - "close": 232.8, - "high": 236.0, - "low": 223.8, - "volume": 20662327.0 - }, - { - "date": "2026-05-08", - "open": 223.2, - "close": 246.0, - "high": 249.6, - "low": 221.6, - "volume": 20903688.0 - }, - { - "date": "2026-05-11", - "open": 256.0, - "close": 259.4, - "high": 268.0, - "low": 248.6, - "volume": 15640132.0 - }, - { - "date": "2026-05-12", - "open": 274.0, - "close": 271.2, - "high": 283.0, - "low": 265.4, - "volume": 15847460.0 - }, - { - "date": "2026-05-13", - "open": 265.0, - "close": 264.0, - "high": 275.0, - "low": 257.0, - "volume": 13944674.0 - }, - { - "date": "2026-05-14", - "open": 268.6, - "close": 253.8, - "high": 269.8, - "low": 251.0, - "volume": 12676376.0 - }, - { - "date": "2026-05-15", - "open": 255.0, - "close": 223.0, - "high": 255.6, - "low": 220.0, - "volume": 21912943.0 - }, - { - "date": "2026-05-18", - "open": 224.0, - "close": 240.6, - "high": 240.8, - "low": 222.0, - "volume": 15174090.0 - }, - { - "date": "2026-05-19", - "open": 234.0, - "close": 234.8, - "high": 239.0, - "low": 225.0, - "volume": 15359385.0 - }, - { - "date": "2026-05-20", - "open": 235.0, - "close": 231.0, - "high": 237.0, - "low": 225.4, - "volume": 11979644.0 - }, - { - "date": "2026-05-21", - "open": 235.0, - "close": 215.2, - "high": 237.0, - "low": 213.4, - "volume": 15436187.0 - }, - { - "date": "2026-05-22", - "open": 221.4, - "close": 227.6, - "high": 230.8, - "low": 220.4, - "volume": 15319263.0 - }, - { - "date": "2026-05-26", - "open": 224.0, - "close": 213.6, - "high": 225.0, - "low": 207.2, - "volume": 17113856.0 - }, - { - "date": "2026-05-27", - "open": 216.0, - "close": 206.2, - "high": 218.8, - "low": 204.8, - "volume": 16121813.0 - }, - { - "date": "2026-05-28", - "open": 206.2, - "close": 209.8, - "high": 211.0, - "low": 200.2, - "volume": 16593972.0 - }, - { - "date": "2026-05-29", - "open": 209.0, - "close": 227.2, - "high": 239.0, - "low": 202.0, - "volume": 33645876.0 - }, - { - "date": "2026-06-01", - "open": 227.2, - "close": 210.2, - "high": 228.6, - "low": 203.0, - "volume": 16482482.0 - }, - { - "date": "2026-06-02", - "open": 210.2, - "close": 232.8, - "high": 234.8, - "low": 209.2, - "volume": 21186869.0 - }, - { - "date": "2026-06-03", - "open": 242.0, - "close": 257.6, - "high": 273.0, - "low": 241.2, - "volume": 29714528.0 - }, - { - "date": "2026-06-04", - "open": 253.0, - "close": 250.8, - "high": 267.0, - "low": 246.4, - "volume": 19730818.0 - }, - { - "date": "2026-06-05", - "open": 252.0, - "close": 239.2, - "high": 272.8, - "low": 238.0, - "volume": 25765506.0 - }, - { - "date": "2026-06-08", - "open": 222.0, - "close": 234.2, - "high": 254.0, - "low": 220.2, - "volume": 23472637.0 - }, - { - "date": "2026-06-09", - "open": 248.0, - "close": 255.4, - "high": 258.0, - "low": 237.8, - "volume": 23717728.0 - }, - { - "date": "2026-06-10", - "open": 250.0, - "close": 231.4, - "high": 253.2, - "low": 223.2, - "volume": 20651283.0 - }, - { - "date": "2026-06-11", - "open": 232.2, - "close": 230.6, - "high": 236.8, - "low": 221.0, - "volume": 13010972.0 - }, - { - "date": "2026-06-12", - "open": 243.0, - "close": 226.6, - "high": 244.2, - "low": 221.6, - "volume": 20745818.0 - }, - { - "date": "2026-06-15", - "open": 230.0, - "close": 239.2, - "high": 242.4, - "low": 222.0, - "volume": 19759290.0 - }, - { - "date": "2026-06-16", - "open": 242.2, - "close": 238.0, - "high": 249.8, - "low": 232.6, - "volume": 14718303.0 - }, - { - "date": "2026-06-17", - "open": 234.6, - "close": 227.2, - "high": 234.6, - "low": 221.0, - "volume": 20405259.0 - }, - { - "date": "2026-06-18", - "open": 227.2, - "close": 217.8, - "high": 232.2, - "low": 216.2, - "volume": 26282381.0 - }, - { - "date": "2026-06-22", - "open": 235.6, - "close": 286.0, - "high": 290.6, - "low": 235.0, - "volume": 48305855.0 - }, - { - "date": "2026-06-23", - "open": 290.2, - "close": 264.6, - "high": 305.0, - "low": 260.2, - "volume": 32256541.0 - }, - { - "date": "2026-06-24", - "open": 264.6, - "close": 261.2, - "high": 273.2, - "low": 251.2, - "volume": 22363188.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 52.35, - "close": 49.24, - "high": 54.3, - "low": 47.44, - "volume": 108076600.0 - }, - { - "date": "2026-01-16", - "open": 49.9, - "close": 50.5, - "high": 51.7, - "low": 45.64, - "volume": 97487710.0 - }, - { - "date": "2026-01-23", - "open": 55.8, - "close": 53.3, - "high": 58.0, - "low": 51.15, - "volume": 145358018.0 - }, - { - "date": "2026-01-30", - "open": 55.0, - "close": 83.7, - "high": 87.0, - "low": 54.2, - "volume": 180749972.0 - }, - { - "date": "2026-02-06", - "open": 83.0, - "close": 90.8, - "high": 99.55, - "low": 80.35, - "volume": 164482291.0 - }, - { - "date": "2026-02-13", - "open": 98.0, - "close": 110.3, - "high": 122.2, - "low": 93.2, - "volume": 143370657.0 - }, - { - "date": "2026-02-20", - "open": 111.5, - "close": 111.6, - "high": 118.5, - "low": 109.1, - "volume": 6947777.0 - }, - { - "date": "2026-02-27", - "open": 116.2, - "close": 148.8, - "high": 149.7, - "low": 115.5, - "volume": 153941928.0 - }, - { - "date": "2026-03-06", - "open": 148.0, - "close": 138.5, - "high": 176.9, - "low": 134.0, - "volume": 145339125.0 - }, - { - "date": "2026-03-13", - "open": 126.1, - "close": 159.0, - "high": 206.8, - "low": 116.0, - "volume": 174400666.0 - }, - { - "date": "2026-03-20", - "open": 162.6, - "close": 153.8, - "high": 166.8, - "low": 138.3, - "volume": 119083491.0 - }, - { - "date": "2026-03-27", - "open": 145.7, - "close": 172.3, - "high": 194.8, - "low": 143.0, - "volume": 152055855.0 - }, - { - "date": "2026-04-02", - "open": 169.2, - "close": 189.0, - "high": 201.4, - "low": 168.0, - "volume": 115554727.0 - }, - { - "date": "2026-04-10", - "open": 209.8, - "close": 222.4, - "high": 245.8, - "low": 206.4, - "volume": 94300795.0 - }, - { - "date": "2026-04-17", - "open": 221.4, - "close": 206.0, - "high": 228.4, - "low": 199.0, - "volume": 102835600.0 - }, - { - "date": "2026-04-24", - "open": 212.2, - "close": 220.4, - "high": 259.4, - "low": 203.0, - "volume": 102281259.0 - }, - { - "date": "2026-04-30", - "open": 230.0, - "close": 199.0, - "high": 244.2, - "low": 196.1, - "volume": 80467861.0 - }, - { - "date": "2026-05-08", - "open": 212.0, - "close": 246.0, - "high": 249.6, - "low": 207.2, - "volume": 81527401.0 - }, - { - "date": "2026-05-15", - "open": 256.0, - "close": 223.0, - "high": 283.0, - "low": 220.0, - "volume": 80021585.0 - }, - { - "date": "2026-05-22", - "open": 224.0, - "close": 227.6, - "high": 240.8, - "low": 213.4, - "volume": 73268569.0 - }, - { - "date": "2026-05-29", - "open": 224.0, - "close": 227.2, - "high": 239.0, - "low": 200.2, - "volume": 83475517.0 - }, - { - "date": "2026-06-05", - "open": 227.2, - "close": 239.2, - "high": 273.0, - "low": 203.0, - "volume": 112880203.0 - }, - { - "date": "2026-06-12", - "open": 222.0, - "close": 226.6, - "high": 258.0, - "low": 220.2, - "volume": 101598438.0 - }, - { - "date": "2026-06-18", - "open": 230.0, - "close": 217.8, - "high": 249.8, - "low": 216.2, - "volume": 81165233.0 - }, - { - "date": "2026-06-22", - "open": 235.6, - "close": 278.2, - "high": 279.6, - "low": 235.0, - "volume": 37006512.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 20.95, - "close": 27.05, - "high": 30.25, - "low": 18.76, - "volume": 546766874.0 - }, - { - "date": "2025-08-29", - "open": 27.5, - "close": 53.0, - "high": 60.55, - "low": 25.85, - "volume": 772058327.0 - }, - { - "date": "2025-09-30", - "open": 52.85, - "close": 47.32, - "high": 65.0, - "low": 42.68, - "volume": 937410580.0 - }, - { - "date": "2025-10-31", - "open": 47.92, - "close": 35.82, - "high": 52.45, - "low": 35.1, - "volume": 421981883.0 - }, - { - "date": "2025-11-28", - "open": 35.38, - "close": 37.58, - "high": 40.24, - "low": 31.14, - "volume": 374013264.0 - }, - { - "date": "2025-12-31", - "open": 37.44, - "close": 51.7, - "high": 58.7, - "low": 33.98, - "volume": 756338893.0 - }, - { - "date": "2026-01-30", - "open": 51.7, - "close": 83.7, - "high": 87.0, - "low": 45.64, - "volume": 535434830.0 - }, - { - "date": "2026-02-27", - "open": 83.0, - "close": 148.8, - "high": 149.7, - "low": 80.35, - "volume": 468742653.0 - }, - { - "date": "2026-03-31", - "open": 148.0, - "close": 183.0, - "high": 206.8, - "low": 116.0, - "volume": 659101869.0 - }, - { - "date": "2026-04-30", - "open": 196.0, - "close": 199.0, - "high": 259.4, - "low": 180.0, - "volume": 427217510.0 - }, - { - "date": "2026-05-29", - "open": 212.0, - "close": 227.2, - "high": 283.0, - "low": 200.2, - "volume": 318293072.0 - }, - { - "date": "2026-06-22", - "open": 227.2, - "close": 278.2, - "high": 279.6, - "low": 203.0, - "volume": 332650386.0 - } - ], - "fundamentals": { - "pe": 143.52, - "pb": 11.67, - "eps": 0.269, - "mcap_total": 1881.0004, - "high_52w": 283.0, - "low_52w": 16.146 - }, - "updated_at": 1782290714.4452949 - }, - "02318": { - "daily": [ - { - "date": "2025-12-23", - "open": 65.5, - "close": 65.95, - "high": 67.2, - "low": 65.3, - "volume": 37530382.0 - }, - { - "date": "2025-12-24", - "open": 66.45, - "close": 66.2, - "high": 66.6, - "low": 65.8, - "volume": 17994025.0 - }, - { - "date": "2025-12-29", - "open": 67.0, - "close": 66.4, - "high": 68.1, - "low": 66.2, - "volume": 47266570.0 - }, - { - "date": "2025-12-30", - "open": 66.4, - "close": 65.95, - "high": 66.4, - "low": 65.25, - "volume": 27332239.0 - }, - { - "date": "2025-12-31", - "open": 65.6, - "close": 65.15, - "high": 65.85, - "low": 65.0, - "volume": 19756541.0 - }, - { - "date": "2026-01-02", - "open": 65.45, - "close": 66.8, - "high": 66.8, - "low": 65.25, - "volume": 16318047.0 - }, - { - "date": "2026-01-05", - "open": 66.45, - "close": 68.6, - "high": 70.35, - "low": 66.15, - "volume": 80427726.0 - }, - { - "date": "2026-01-06", - "open": 69.15, - "close": 72.0, - "high": 72.35, - "low": 68.9, - "volume": 102792315.0 - }, - { - "date": "2026-01-07", - "open": 71.1, - "close": 71.1, - "high": 72.0, - "low": 70.4, - "volume": 47198918.0 - }, - { - "date": "2026-01-08", - "open": 70.75, - "close": 70.2, - "high": 71.1, - "low": 69.5, - "volume": 51880309.0 - }, - { - "date": "2026-01-09", - "open": 70.35, - "close": 70.0, - "high": 70.9, - "low": 68.95, - "volume": 49033671.0 - }, - { - "date": "2026-01-12", - "open": 69.95, - "close": 68.5, - "high": 69.95, - "low": 67.2, - "volume": 68701517.0 - }, - { - "date": "2026-01-13", - "open": 69.2, - "close": 70.0, - "high": 71.3, - "low": 68.85, - "volume": 47939279.0 - }, - { - "date": "2026-01-14", - "open": 70.0, - "close": 68.7, - "high": 70.25, - "low": 67.85, - "volume": 55251766.0 - }, - { - "date": "2026-01-15", - "open": 69.0, - "close": 69.55, - "high": 70.65, - "low": 68.7, - "volume": 57350189.0 - }, - { - "date": "2026-01-16", - "open": 70.3, - "close": 68.65, - "high": 70.45, - "low": 68.1, - "volume": 35154048.0 - }, - { - "date": "2026-01-19", - "open": 68.35, - "close": 68.4, - "high": 68.9, - "low": 67.7, - "volume": 27059339.0 - }, - { - "date": "2026-01-20", - "open": 68.4, - "close": 69.0, - "high": 69.65, - "low": 68.1, - "volume": 30771432.0 - }, - { - "date": "2026-01-21", - "open": 68.75, - "close": 68.5, - "high": 68.85, - "low": 68.0, - "volume": 26193832.0 - }, - { - "date": "2026-01-22", - "open": 69.0, - "close": 66.9, - "high": 69.15, - "low": 66.5, - "volume": 47734314.0 - }, - { - "date": "2026-01-23", - "open": 67.85, - "close": 67.0, - "high": 67.95, - "low": 66.65, - "volume": 33546185.0 - }, - { - "date": "2026-01-26", - "open": 67.5, - "close": 68.1, - "high": 69.25, - "low": 67.2, - "volume": 34625026.0 - }, - { - "date": "2026-01-27", - "open": 68.25, - "close": 69.7, - "high": 70.05, - "low": 67.9, - "volume": 47392544.0 - }, - { - "date": "2026-01-28", - "open": 70.85, - "close": 70.95, - "high": 70.95, - "low": 69.7, - "volume": 51767221.0 - }, - { - "date": "2026-01-29", - "open": 70.9, - "close": 73.3, - "high": 73.7, - "low": 70.1, - "volume": 85254708.0 - }, - { - "date": "2026-01-30", - "open": 73.3, - "close": 72.7, - "high": 74.7, - "low": 72.0, - "volume": 71403764.0 - }, - { - "date": "2026-02-02", - "open": 71.7, - "close": 70.7, - "high": 72.7, - "low": 69.7, - "volume": 59792105.0 - }, - { - "date": "2026-02-03", - "open": 72.0, - "close": 71.3, - "high": 73.15, - "low": 70.45, - "volume": 39508657.0 - }, - { - "date": "2026-02-04", - "open": 71.35, - "close": 72.05, - "high": 72.45, - "low": 70.8, - "volume": 28128750.0 - }, - { - "date": "2026-02-05", - "open": 71.7, - "close": 71.15, - "high": 72.1, - "low": 69.4, - "volume": 33898387.0 - }, - { - "date": "2026-02-06", - "open": 69.6, - "close": 69.6, - "high": 70.55, - "low": 69.2, - "volume": 35471137.0 - }, - { - "date": "2026-02-09", - "open": 71.8, - "close": 73.0, - "high": 73.35, - "low": 70.7, - "volume": 52358887.0 - }, - { - "date": "2026-02-10", - "open": 74.0, - "close": 73.45, - "high": 74.15, - "low": 73.25, - "volume": 42851282.0 - }, - { - "date": "2026-02-11", - "open": 73.85, - "close": 72.5, - "high": 74.1, - "low": 71.75, - "volume": 23288990.0 - }, - { - "date": "2026-02-12", - "open": 73.45, - "close": 71.9, - "high": 73.45, - "low": 71.5, - "volume": 19236432.0 - }, - { - "date": "2026-02-13", - "open": 70.95, - "close": 70.35, - "high": 71.5, - "low": 69.6, - "volume": 37025868.0 - }, - { - "date": "2026-02-16", - "open": 70.35, - "close": 70.65, - "high": 70.85, - "low": 69.7, - "volume": 11223944.0 - }, - { - "date": "2026-02-20", - "open": 70.0, - "close": 70.55, - "high": 71.45, - "low": 69.95, - "volume": 11845983.0 - }, - { - "date": "2026-02-23", - "open": 72.1, - "close": 72.8, - "high": 72.8, - "low": 71.6, - "volume": 24679910.0 - }, - { - "date": "2026-02-24", - "open": 71.8, - "close": 69.8, - "high": 72.0, - "low": 69.3, - "volume": 52120704.0 - }, - { - "date": "2026-02-25", - "open": 70.4, - "close": 71.15, - "high": 71.55, - "low": 69.7, - "volume": 32042019.0 - }, - { - "date": "2026-02-26", - "open": 72.4, - "close": 67.85, - "high": 72.4, - "low": 67.75, - "volume": 59998374.0 - }, - { - "date": "2026-02-27", - "open": 68.6, - "close": 68.0, - "high": 68.6, - "low": 67.9, - "volume": 39693661.0 - }, - { - "date": "2026-03-02", - "open": 66.9, - "close": 66.4, - "high": 67.5, - "low": 65.4, - "volume": 53850365.0 - }, - { - "date": "2026-03-03", - "open": 67.05, - "close": 66.0, - "high": 67.1, - "low": 65.5, - "volume": 46664062.0 - }, - { - "date": "2026-03-04", - "open": 66.0, - "close": 64.55, - "high": 66.0, - "low": 62.6, - "volume": 81461257.0 - }, - { - "date": "2026-03-05", - "open": 64.9, - "close": 64.05, - "high": 65.65, - "low": 63.65, - "volume": 40342120.0 - }, - { - "date": "2026-03-06", - "open": 63.8, - "close": 64.65, - "high": 65.0, - "low": 63.4, - "volume": 32310007.0 - }, - { - "date": "2026-03-09", - "open": 62.4, - "close": 62.65, - "high": 62.7, - "low": 60.85, - "volume": 82352185.0 - }, - { - "date": "2026-03-10", - "open": 63.65, - "close": 63.45, - "high": 64.05, - "low": 62.8, - "volume": 34415521.0 - }, - { - "date": "2026-03-11", - "open": 63.4, - "close": 63.5, - "high": 64.0, - "low": 63.15, - "volume": 27017655.0 - }, - { - "date": "2026-03-12", - "open": 63.0, - "close": 62.85, - "high": 63.7, - "low": 62.1, - "volume": 28682412.0 - }, - { - "date": "2026-03-13", - "open": 62.5, - "close": 62.25, - "high": 63.45, - "low": 62.05, - "volume": 26661414.0 - }, - { - "date": "2026-03-16", - "open": 62.25, - "close": 62.25, - "high": 62.65, - "low": 61.05, - "volume": 26397537.0 - }, - { - "date": "2026-03-17", - "open": 62.6, - "close": 63.1, - "high": 64.4, - "low": 62.55, - "volume": 31330854.0 - }, - { - "date": "2026-03-18", - "open": 63.8, - "close": 63.4, - "high": 63.8, - "low": 62.95, - "volume": 20229275.0 - }, - { - "date": "2026-03-19", - "open": 61.9, - "close": 61.65, - "high": 62.2, - "low": 61.45, - "volume": 30959562.0 - }, - { - "date": "2026-03-20", - "open": 61.65, - "close": 61.75, - "high": 62.6, - "low": 61.35, - "volume": 31221069.0 - }, - { - "date": "2026-03-23", - "open": 60.0, - "close": 57.5, - "high": 60.2, - "low": 57.1, - "volume": 102616377.0 - }, - { - "date": "2026-03-24", - "open": 58.15, - "close": 59.5, - "high": 59.65, - "low": 57.95, - "volume": 52588421.0 - }, - { - "date": "2026-03-25", - "open": 60.2, - "close": 60.45, - "high": 61.45, - "low": 59.85, - "volume": 39545928.0 - }, - { - "date": "2026-03-26", - "open": 60.45, - "close": 58.15, - "high": 60.8, - "low": 57.7, - "volume": 55954105.0 - }, - { - "date": "2026-03-27", - "open": 57.5, - "close": 59.3, - "high": 59.8, - "low": 57.45, - "volume": 56867450.0 - }, - { - "date": "2026-03-30", - "open": 58.05, - "close": 58.9, - "high": 58.9, - "low": 57.55, - "volume": 51258326.0 - }, - { - "date": "2026-03-31", - "open": 58.65, - "close": 59.45, - "high": 59.8, - "low": 58.5, - "volume": 36323270.0 - }, - { - "date": "2026-04-01", - "open": 61.0, - "close": 60.6, - "high": 61.7, - "low": 60.4, - "volume": 52208789.0 - }, - { - "date": "2026-04-02", - "open": 60.6, - "close": 60.2, - "high": 60.6, - "low": 59.3, - "volume": 29869408.0 - }, - { - "date": "2026-04-08", - "open": 61.8, - "close": 62.4, - "high": 63.35, - "low": 61.8, - "volume": 62953846.0 - }, - { - "date": "2026-04-09", - "open": 62.1, - "close": 62.25, - "high": 62.5, - "low": 61.7, - "volume": 41175500.0 - }, - { - "date": "2026-04-10", - "open": 62.75, - "close": 62.75, - "high": 63.55, - "low": 62.55, - "volume": 27509899.0 - }, - { - "date": "2026-04-13", - "open": 62.15, - "close": 61.65, - "high": 62.15, - "low": 61.1, - "volume": 24784092.0 - }, - { - "date": "2026-04-14", - "open": 62.75, - "close": 63.25, - "high": 63.5, - "low": 62.25, - "volume": 26938107.0 - }, - { - "date": "2026-04-15", - "open": 63.95, - "close": 62.55, - "high": 64.15, - "low": 62.55, - "volume": 23752554.0 - }, - { - "date": "2026-04-16", - "open": 62.55, - "close": 62.65, - "high": 63.05, - "low": 62.3, - "volume": 27004059.0 - }, - { - "date": "2026-04-17", - "open": 62.0, - "close": 60.6, - "high": 62.25, - "low": 60.25, - "volume": 67025039.0 - }, - { - "date": "2026-04-20", - "open": 60.4, - "close": 61.5, - "high": 61.65, - "low": 60.25, - "volume": 40990900.0 - }, - { - "date": "2026-04-21", - "open": 61.5, - "close": 61.45, - "high": 62.1, - "low": 61.25, - "volume": 17633037.0 - }, - { - "date": "2026-04-22", - "open": 60.95, - "close": 61.3, - "high": 61.6, - "low": 60.8, - "volume": 19089688.0 - }, - { - "date": "2026-04-23", - "open": 60.85, - "close": 60.7, - "high": 61.2, - "low": 60.3, - "volume": 26135866.0 - }, - { - "date": "2026-04-24", - "open": 60.3, - "close": 60.95, - "high": 61.25, - "low": 60.2, - "volume": 22303252.0 - }, - { - "date": "2026-04-27", - "open": 61.1, - "close": 60.9, - "high": 61.35, - "low": 60.5, - "volume": 26406752.0 - }, - { - "date": "2026-04-28", - "open": 60.3, - "close": 60.05, - "high": 61.05, - "low": 59.75, - "volume": 32341558.0 - }, - { - "date": "2026-04-29", - "open": 61.25, - "close": 63.7, - "high": 64.0, - "low": 60.85, - "volume": 80577081.0 - }, - { - "date": "2026-04-30", - "open": 63.7, - "close": 63.0, - "high": 64.4, - "low": 62.85, - "volume": 50065051.0 - }, - { - "date": "2026-05-04", - "open": 63.75, - "close": 63.25, - "high": 64.2, - "low": 63.2, - "volume": 17882637.0 - }, - { - "date": "2026-05-05", - "open": 62.8, - "close": 63.5, - "high": 63.5, - "low": 62.4, - "volume": 12569588.0 - }, - { - "date": "2026-05-06", - "open": 63.95, - "close": 64.2, - "high": 64.2, - "low": 63.0, - "volume": 25663414.0 - }, - { - "date": "2026-05-07", - "open": 64.55, - "close": 66.0, - "high": 66.5, - "low": 64.55, - "volume": 55187118.0 - }, - { - "date": "2026-05-08", - "open": 64.9, - "close": 65.6, - "high": 65.95, - "low": 64.9, - "volume": 32889448.0 - }, - { - "date": "2026-05-11", - "open": 65.55, - "close": 65.05, - "high": 66.0, - "low": 64.75, - "volume": 37767063.0 - }, - { - "date": "2026-05-12", - "open": 65.4, - "close": 65.0, - "high": 65.85, - "low": 64.9, - "volume": 21057367.0 - }, - { - "date": "2026-05-13", - "open": 65.0, - "close": 64.1, - "high": 65.45, - "low": 63.85, - "volume": 35862058.0 - }, - { - "date": "2026-05-14", - "open": 65.4, - "close": 63.5, - "high": 65.4, - "low": 63.15, - "volume": 32557112.0 - }, - { - "date": "2026-05-15", - "open": 63.5, - "close": 62.45, - "high": 63.5, - "low": 61.85, - "volume": 36937388.0 - }, - { - "date": "2026-05-18", - "open": 61.95, - "close": 61.85, - "high": 61.95, - "low": 61.05, - "volume": 26082059.0 - }, - { - "date": "2026-05-19", - "open": 61.85, - "close": 61.4, - "high": 61.9, - "low": 60.9, - "volume": 37059311.0 - }, - { - "date": "2026-05-20", - "open": 61.1, - "close": 61.15, - "high": 61.3, - "low": 60.5, - "volume": 27948319.0 - }, - { - "date": "2026-05-21", - "open": 61.7, - "close": 60.8, - "high": 62.3, - "low": 60.7, - "volume": 33506833.0 - }, - { - "date": "2026-05-22", - "open": 61.75, - "close": 60.85, - "high": 61.8, - "low": 60.65, - "volume": 24636290.0 - }, - { - "date": "2026-05-26", - "open": 60.5, - "close": 60.65, - "high": 61.4, - "low": 60.3, - "volume": 26378072.0 - }, - { - "date": "2026-05-27", - "open": 60.85, - "close": 59.9, - "high": 60.85, - "low": 59.65, - "volume": 39859161.0 - }, - { - "date": "2026-05-28", - "open": 59.9, - "close": 59.25, - "high": 60.0, - "low": 58.45, - "volume": 45877023.0 - }, - { - "date": "2026-05-29", - "open": 59.7, - "close": 60.05, - "high": 60.55, - "low": 59.3, - "volume": 52826036.0 - }, - { - "date": "2026-06-01", - "open": 60.0, - "close": 60.2, - "high": 60.7, - "low": 59.35, - "volume": 34250928.0 - }, - { - "date": "2026-06-02", - "open": 58.5, - "close": 58.6, - "high": 58.7, - "low": 57.65, - "volume": 49676843.0 - }, - { - "date": "2026-06-03", - "open": 58.6, - "close": 57.8, - "high": 58.6, - "low": 57.5, - "volume": 29412677.0 - }, - { - "date": "2026-06-04", - "open": 57.8, - "close": 57.05, - "high": 58.1, - "low": 56.8, - "volume": 27743265.0 - }, - { - "date": "2026-06-05", - "open": 57.4, - "close": 56.9, - "high": 58.1, - "low": 56.85, - "volume": 28784990.0 - }, - { - "date": "2026-06-08", - "open": 56.15, - "close": 56.85, - "high": 57.0, - "low": 55.6, - "volume": 30000540.0 - }, - { - "date": "2026-06-09", - "open": 56.85, - "close": 56.9, - "high": 57.4, - "low": 56.6, - "volume": 23506423.0 - }, - { - "date": "2026-06-10", - "open": 56.0, - "close": 57.2, - "high": 57.65, - "low": 55.85, - "volume": 22479654.0 - }, - { - "date": "2026-06-11", - "open": 57.2, - "close": 56.85, - "high": 58.3, - "low": 56.15, - "volume": 26633073.0 - }, - { - "date": "2026-06-12", - "open": 57.1, - "close": 57.15, - "high": 58.45, - "low": 56.35, - "volume": 55588345.0 - }, - { - "date": "2026-06-15", - "open": 57.65, - "close": 57.7, - "high": 58.75, - "low": 57.05, - "volume": 59509622.0 - }, - { - "date": "2026-06-16", - "open": 57.5, - "close": 56.35, - "high": 58.2, - "low": 55.75, - "volume": 52963084.0 - }, - { - "date": "2026-06-17", - "open": 56.2, - "close": 56.1, - "high": 56.25, - "low": 55.35, - "volume": 38345516.0 - }, - { - "date": "2026-06-18", - "open": 55.75, - "close": 53.85, - "high": 55.95, - "low": 53.15, - "volume": 80933769.0 - }, - { - "date": "2026-06-22", - "open": 53.35, - "close": 54.95, - "high": 55.35, - "low": 52.6, - "volume": 61205418.0 - }, - { - "date": "2026-06-23", - "open": 54.8, - "close": 53.6, - "high": 55.5, - "low": 53.3, - "volume": 44484166.0 - }, - { - "date": "2026-06-24", - "open": 53.7, - "close": 52.85, - "high": 53.9, - "low": 52.3, - "volume": 38675933.0 - } - ], - "weekly": [ - { - "date": "2026-01-09", - "open": 66.45, - "close": 70.0, - "high": 72.35, - "low": 66.15, - "volume": 331332939.0 - }, - { - "date": "2026-01-16", - "open": 69.95, - "close": 68.65, - "high": 71.3, - "low": 67.2, - "volume": 264396799.0 - }, - { - "date": "2026-01-23", - "open": 68.35, - "close": 67.0, - "high": 69.65, - "low": 66.5, - "volume": 165305102.0 - }, - { - "date": "2026-01-30", - "open": 67.5, - "close": 72.7, - "high": 74.7, - "low": 67.2, - "volume": 290443263.0 - }, - { - "date": "2026-02-06", - "open": 71.7, - "close": 69.6, - "high": 73.15, - "low": 69.2, - "volume": 196799036.0 - }, - { - "date": "2026-02-13", - "open": 71.8, - "close": 70.35, - "high": 74.15, - "low": 69.6, - "volume": 174761459.0 - }, - { - "date": "2026-02-20", - "open": 70.35, - "close": 70.55, - "high": 71.45, - "low": 69.7, - "volume": 23069927.0 - }, - { - "date": "2026-02-27", - "open": 72.1, - "close": 68.0, - "high": 72.8, - "low": 67.75, - "volume": 208534668.0 - }, - { - "date": "2026-03-06", - "open": 66.9, - "close": 64.65, - "high": 67.5, - "low": 62.6, - "volume": 254627811.0 - }, - { - "date": "2026-03-13", - "open": 62.4, - "close": 62.25, - "high": 64.05, - "low": 60.85, - "volume": 199129187.0 - }, - { - "date": "2026-03-20", - "open": 62.25, - "close": 61.75, - "high": 64.4, - "low": 61.05, - "volume": 140138297.0 - }, - { - "date": "2026-03-27", - "open": 60.0, - "close": 59.3, - "high": 61.45, - "low": 57.1, - "volume": 307572281.0 - }, - { - "date": "2026-04-02", - "open": 58.05, - "close": 60.2, - "high": 61.7, - "low": 57.55, - "volume": 169659793.0 - }, - { - "date": "2026-04-10", - "open": 61.8, - "close": 62.75, - "high": 63.55, - "low": 61.7, - "volume": 131639245.0 - }, - { - "date": "2026-04-17", - "open": 62.15, - "close": 60.6, - "high": 64.15, - "low": 60.25, - "volume": 169503851.0 - }, - { - "date": "2026-04-24", - "open": 60.4, - "close": 60.95, - "high": 62.1, - "low": 60.2, - "volume": 126152743.0 - }, - { - "date": "2026-04-30", - "open": 61.1, - "close": 63.0, - "high": 64.4, - "low": 59.75, - "volume": 189390442.0 - }, - { - "date": "2026-05-08", - "open": 63.75, - "close": 65.6, - "high": 66.5, - "low": 62.4, - "volume": 144192205.0 - }, - { - "date": "2026-05-15", - "open": 65.55, - "close": 62.45, - "high": 66.0, - "low": 61.85, - "volume": 164180988.0 - }, - { - "date": "2026-05-22", - "open": 61.95, - "close": 60.85, - "high": 62.3, - "low": 60.5, - "volume": 149232812.0 - }, - { - "date": "2026-05-29", - "open": 60.5, - "close": 60.05, - "high": 61.4, - "low": 58.45, - "volume": 164940292.0 - }, - { - "date": "2026-06-05", - "open": 60.0, - "close": 56.9, - "high": 60.7, - "low": 56.8, - "volume": 169868703.0 - }, - { - "date": "2026-06-12", - "open": 56.15, - "close": 57.15, - "high": 58.45, - "low": 55.6, - "volume": 158208035.0 - }, - { - "date": "2026-06-18", - "open": 57.65, - "close": 53.85, - "high": 58.75, - "low": 53.15, - "volume": 231751991.0 - }, - { - "date": "2026-06-22", - "open": 53.35, - "close": 54.35, - "high": 54.95, - "low": 52.6, - "volume": 23570722.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 50.6, - "close": 53.95, - "high": 57.65, - "low": 48.7, - "volume": 1298728835.0 - }, - { - "date": "2025-08-29", - "open": 53.8, - "close": 56.3, - "high": 59.2, - "low": 52.4, - "volume": 1010250474.0 - }, - { - "date": "2025-09-30", - "open": 57.0, - "close": 53.05, - "high": 57.75, - "low": 51.5, - "volume": 886870506.0 - }, - { - "date": "2025-10-31", - "open": 52.85, - "close": 56.15, - "high": 58.6, - "low": 51.7, - "volume": 794487772.0 - }, - { - "date": "2025-11-28", - "open": 56.65, - "close": 56.7, - "high": 61.15, - "low": 55.55, - "volume": 752563684.0 - }, - { - "date": "2025-12-31", - "open": 57.05, - "close": 65.15, - "high": 68.1, - "low": 56.15, - "volume": 835971184.0 - }, - { - "date": "2026-01-30", - "open": 65.45, - "close": 72.7, - "high": 74.7, - "low": 65.25, - "volume": 1067796150.0 - }, - { - "date": "2026-02-27", - "open": 71.7, - "close": 68.0, - "high": 74.15, - "low": 67.75, - "volume": 603165090.0 - }, - { - "date": "2026-03-31", - "open": 66.9, - "close": 59.45, - "high": 67.5, - "low": 57.1, - "volume": 989049172.0 - }, - { - "date": "2026-04-30", - "open": 61.0, - "close": 63.0, - "high": 64.4, - "low": 59.3, - "volume": 698764478.0 - }, - { - "date": "2026-05-29", - "open": 63.75, - "close": 60.05, - "high": 66.5, - "low": 58.45, - "volume": 622546297.0 - }, - { - "date": "2026-06-22", - "open": 60.0, - "close": 54.35, - "high": 60.7, - "low": 52.6, - "volume": 583399451.0 - } - ], - "fundamentals": { - "pe": 6.75, - "pb": 0.88, - "eps": 3.052, - "mcap_total": 10158.3872, - "high_52w": 72.689, - "low_52w": 42.648 - }, - "updated_at": 1782290707.6876612 - }, - "688639": { - "daily": [ - { - "date": "2025-12-19", - "open": 34.63, - "close": 34.8, - "high": 35.53, - "low": 34.63, - "volume": 3636878.0 - }, - { - "date": "2025-12-22", - "open": 34.95, - "close": 34.53, - "high": 35.19, - "low": 34.19, - "volume": 5095107.0 - }, - { - "date": "2025-12-23", - "open": 34.48, - "close": 34.07, - "high": 34.89, - "low": 33.89, - "volume": 3918212.0 - }, - { - "date": "2025-12-24", - "open": 34.08, - "close": 34.52, - "high": 34.92, - "low": 33.74, - "volume": 3716833.0 - }, - { - "date": "2025-12-25", - "open": 34.52, - "close": 33.57, - "high": 35.16, - "low": 32.82, - "volume": 8210728.0 - }, - { - "date": "2025-12-26", - "open": 33.58, - "close": 32.98, - "high": 33.88, - "low": 32.84, - "volume": 6164168.0 - }, - { - "date": "2025-12-29", - "open": 33.07, - "close": 32.67, - "high": 33.16, - "low": 32.52, - "volume": 4848189.0 - }, - { - "date": "2025-12-30", - "open": 32.58, - "close": 32.35, - "high": 32.68, - "low": 32.16, - "volume": 3821655.0 - }, - { - "date": "2025-12-31", - "open": 32.49, - "close": 32.42, - "high": 32.62, - "low": 32.01, - "volume": 3296620.0 - }, - { - "date": "2026-01-05", - "open": 32.42, - "close": 33.18, - "high": 33.63, - "low": 32.35, - "volume": 6494985.0 - }, - { - "date": "2026-01-06", - "open": 33.04, - "close": 35.39, - "high": 35.95, - "low": 32.96, - "volume": 13704704.0 - }, - { - "date": "2026-01-07", - "open": 35.34, - "close": 35.04, - "high": 35.82, - "low": 34.92, - "volume": 7151166.0 - }, - { - "date": "2026-01-08", - "open": 35.18, - "close": 35.07, - "high": 36.08, - "low": 34.86, - "volume": 5635060.0 - }, - { - "date": "2026-01-09", - "open": 35.03, - "close": 36.48, - "high": 36.55, - "low": 34.78, - "volume": 11258141.0 - }, - { - "date": "2026-01-12", - "open": 36.77, - "close": 36.17, - "high": 37.68, - "low": 35.86, - "volume": 14240635.0 - }, - { - "date": "2026-01-13", - "open": 37.16, - "close": 41.18, - "high": 43.44, - "low": 36.25, - "volume": 41961107.0 - }, - { - "date": "2026-01-14", - "open": 40.58, - "close": 39.72, - "high": 42.42, - "low": 39.16, - "volume": 30692505.0 - }, - { - "date": "2026-01-15", - "open": 39.34, - "close": 37.92, - "high": 39.99, - "low": 37.4, - "volume": 17528372.0 - }, - { - "date": "2026-01-16", - "open": 37.83, - "close": 37.04, - "high": 38.74, - "low": 36.97, - "volume": 10792165.0 - }, - { - "date": "2026-01-19", - "open": 37.39, - "close": 36.63, - "high": 38.06, - "low": 36.55, - "volume": 10114647.0 - }, - { - "date": "2026-01-20", - "open": 36.91, - "close": 37.22, - "high": 37.64, - "low": 36.6, - "volume": 10601214.0 - }, - { - "date": "2026-01-21", - "open": 37.13, - "close": 37.95, - "high": 38.09, - "low": 36.64, - "volume": 10908858.0 - }, - { - "date": "2026-01-22", - "open": 37.7, - "close": 38.03, - "high": 38.88, - "low": 37.7, - "volume": 9060604.0 - }, - { - "date": "2026-01-23", - "open": 38.19, - "close": 38.74, - "high": 39.0, - "low": 38.03, - "volume": 8270845.0 - }, - { - "date": "2026-01-26", - "open": 38.77, - "close": 38.24, - "high": 39.49, - "low": 37.9, - "volume": 10584330.0 - }, - { - "date": "2026-01-27", - "open": 37.94, - "close": 38.01, - "high": 38.47, - "low": 36.62, - "volume": 8224153.0 - }, - { - "date": "2026-01-28", - "open": 37.84, - "close": 37.03, - "high": 38.4, - "low": 36.77, - "volume": 6774294.0 - }, - { - "date": "2026-01-29", - "open": 36.94, - "close": 37.05, - "high": 37.95, - "low": 36.47, - "volume": 7529369.0 - }, - { - "date": "2026-01-30", - "open": 37.1, - "close": 36.23, - "high": 37.17, - "low": 35.15, - "volume": 7765075.0 - }, - { - "date": "2026-02-02", - "open": 36.12, - "close": 34.9, - "high": 36.62, - "low": 34.87, - "volume": 6890988.0 - }, - { - "date": "2026-02-03", - "open": 35.2, - "close": 35.53, - "high": 35.74, - "low": 34.81, - "volume": 5176713.0 - }, - { - "date": "2026-02-04", - "open": 35.69, - "close": 36.31, - "high": 36.42, - "low": 35.25, - "volume": 5954150.0 - }, - { - "date": "2026-02-05", - "open": 36.04, - "close": 36.72, - "high": 37.47, - "low": 36.03, - "volume": 7706027.0 - }, - { - "date": "2026-02-06", - "open": 36.49, - "close": 35.96, - "high": 36.89, - "low": 35.95, - "volume": 4725086.0 - }, - { - "date": "2026-02-09", - "open": 36.19, - "close": 35.48, - "high": 36.43, - "low": 35.42, - "volume": 5579745.0 - }, - { - "date": "2026-02-10", - "open": 35.49, - "close": 35.25, - "high": 35.56, - "low": 34.85, - "volume": 3875719.0 - }, - { - "date": "2026-02-11", - "open": 35.24, - "close": 35.15, - "high": 35.75, - "low": 35.08, - "volume": 2867574.0 - }, - { - "date": "2026-02-12", - "open": 35.31, - "close": 34.6, - "high": 35.31, - "low": 34.46, - "volume": 4754092.0 - }, - { - "date": "2026-02-13", - "open": 34.44, - "close": 34.14, - "high": 35.11, - "low": 33.96, - "volume": 4112225.0 - }, - { - "date": "2026-02-24", - "open": 34.59, - "close": 34.73, - "high": 35.41, - "low": 33.99, - "volume": 5484581.0 - }, - { - "date": "2026-02-25", - "open": 34.83, - "close": 35.65, - "high": 36.14, - "low": 34.83, - "volume": 5581651.0 - }, - { - "date": "2026-02-26", - "open": 35.51, - "close": 35.28, - "high": 35.62, - "low": 35.12, - "volume": 3821415.0 - }, - { - "date": "2026-02-27", - "open": 35.28, - "close": 35.44, - "high": 35.62, - "low": 34.93, - "volume": 4054266.0 - }, - { - "date": "2026-03-02", - "open": 33.84, - "close": 33.01, - "high": 34.8, - "low": 32.53, - "volume": 14247300.0 - }, - { - "date": "2026-03-03", - "open": 32.97, - "close": 31.78, - "high": 33.54, - "low": 31.55, - "volume": 8274147.0 - }, - { - "date": "2026-03-04", - "open": 31.47, - "close": 31.43, - "high": 32.34, - "low": 31.34, - "volume": 5735437.0 - }, - { - "date": "2026-03-05", - "open": 31.84, - "close": 30.97, - "high": 32.24, - "low": 30.78, - "volume": 5995657.0 - }, - { - "date": "2026-03-06", - "open": 30.81, - "close": 31.87, - "high": 32.02, - "low": 30.81, - "volume": 4382865.0 - }, - { - "date": "2026-03-09", - "open": 31.67, - "close": 32.2, - "high": 33.26, - "low": 31.67, - "volume": 7457488.0 - }, - { - "date": "2026-03-10", - "open": 32.04, - "close": 32.25, - "high": 32.48, - "low": 31.9, - "volume": 4546543.0 - }, - { - "date": "2026-03-11", - "open": 32.28, - "close": 34.18, - "high": 34.3, - "low": 31.96, - "volume": 8071250.0 - }, - { - "date": "2026-03-12", - "open": 34.21, - "close": 34.72, - "high": 35.49, - "low": 33.64, - "volume": 13032128.0 - }, - { - "date": "2026-03-13", - "open": 36.84, - "close": 35.96, - "high": 37.82, - "low": 35.22, - "volume": 16357381.0 - }, - { - "date": "2026-03-16", - "open": 36.23, - "close": 35.71, - "high": 36.72, - "low": 35.04, - "volume": 9293848.0 - }, - { - "date": "2026-03-17", - "open": 35.35, - "close": 34.1, - "high": 36.71, - "low": 34.1, - "volume": 8093820.0 - }, - { - "date": "2026-03-18", - "open": 33.91, - "close": 32.72, - "high": 34.3, - "low": 32.36, - "volume": 8830451.0 - }, - { - "date": "2026-03-19", - "open": 33.2, - "close": 32.4, - "high": 33.62, - "low": 32.34, - "volume": 8111086.0 - }, - { - "date": "2026-03-20", - "open": 32.57, - "close": 31.1, - "high": 32.6, - "low": 31.07, - "volume": 6954077.0 - }, - { - "date": "2026-03-23", - "open": 30.44, - "close": 28.64, - "high": 30.74, - "low": 28.53, - "volume": 8989519.0 - }, - { - "date": "2026-03-24", - "open": 29.21, - "close": 29.2, - "high": 29.3, - "low": 28.21, - "volume": 5527486.0 - }, - { - "date": "2026-03-25", - "open": 29.2, - "close": 29.17, - "high": 29.83, - "low": 29.04, - "volume": 4516870.0 - }, - { - "date": "2026-03-26", - "open": 29.02, - "close": 28.69, - "high": 29.41, - "low": 28.54, - "volume": 3941227.0 - }, - { - "date": "2026-03-27", - "open": 28.31, - "close": 29.42, - "high": 29.5, - "low": 28.25, - "volume": 4285669.0 - }, - { - "date": "2026-03-30", - "open": 29.2, - "close": 29.08, - "high": 30.32, - "low": 29.02, - "volume": 4692902.0 - }, - { - "date": "2026-03-31", - "open": 29.22, - "close": 28.2, - "high": 29.35, - "low": 28.14, - "volume": 4168759.0 - }, - { - "date": "2026-04-01", - "open": 28.89, - "close": 29.43, - "high": 29.83, - "low": 28.4, - "volume": 6002858.0 - }, - { - "date": "2026-04-02", - "open": 29.24, - "close": 28.49, - "high": 29.45, - "low": 28.34, - "volume": 3962607.0 - }, - { - "date": "2026-04-03", - "open": 28.39, - "close": 27.5, - "high": 28.7, - "low": 27.27, - "volume": 5071179.0 - }, - { - "date": "2026-04-07", - "open": 27.44, - "close": 28.32, - "high": 28.67, - "low": 27.39, - "volume": 3951585.0 - }, - { - "date": "2026-04-08", - "open": 28.72, - "close": 29.42, - "high": 29.57, - "low": 28.72, - "volume": 5014323.0 - }, - { - "date": "2026-04-09", - "open": 29.33, - "close": 28.41, - "high": 29.43, - "low": 28.23, - "volume": 5162260.0 - }, - { - "date": "2026-04-10", - "open": 28.64, - "close": 28.64, - "high": 29.02, - "low": 28.34, - "volume": 5087683.0 - }, - { - "date": "2026-04-13", - "open": 28.37, - "close": 27.97, - "high": 28.5, - "low": 27.69, - "volume": 5160109.0 - }, - { - "date": "2026-04-14", - "open": 28.26, - "close": 28.01, - "high": 28.32, - "low": 27.65, - "volume": 3540041.0 - }, - { - "date": "2026-04-15", - "open": 28.04, - "close": 28.16, - "high": 28.38, - "low": 27.99, - "volume": 3340108.0 - }, - { - "date": "2026-04-16", - "open": 28.28, - "close": 28.43, - "high": 28.47, - "low": 28.14, - "volume": 3013786.0 - }, - { - "date": "2026-04-17", - "open": 28.4, - "close": 27.9, - "high": 28.4, - "low": 27.75, - "volume": 3341826.0 - }, - { - "date": "2026-04-20", - "open": 27.96, - "close": 28.54, - "high": 28.78, - "low": 27.56, - "volume": 3962255.0 - }, - { - "date": "2026-04-21", - "open": 28.57, - "close": 28.94, - "high": 29.07, - "low": 27.96, - "volume": 4253149.0 - }, - { - "date": "2026-04-22", - "open": 28.64, - "close": 28.92, - "high": 29.34, - "low": 28.63, - "volume": 4922629.0 - }, - { - "date": "2026-04-23", - "open": 29.18, - "close": 28.12, - "high": 29.5, - "low": 27.92, - "volume": 5802468.0 - }, - { - "date": "2026-04-24", - "open": 28.12, - "close": 27.66, - "high": 28.12, - "low": 27.39, - "volume": 3357157.0 - }, - { - "date": "2026-04-27", - "open": 27.66, - "close": 27.85, - "high": 28.13, - "low": 27.56, - "volume": 3335967.0 - }, - { - "date": "2026-04-28", - "open": 27.66, - "close": 27.36, - "high": 28.09, - "low": 27.11, - "volume": 3787906.0 - }, - { - "date": "2026-04-29", - "open": 27.45, - "close": 28.07, - "high": 28.23, - "low": 27.35, - "volume": 3867204.0 - }, - { - "date": "2026-04-30", - "open": 27.94, - "close": 27.84, - "high": 28.49, - "low": 27.83, - "volume": 3953748.0 - }, - { - "date": "2026-05-06", - "open": 27.84, - "close": 27.54, - "high": 28.33, - "low": 27.47, - "volume": 5530808.0 - }, - { - "date": "2026-05-07", - "open": 27.47, - "close": 27.4, - "high": 27.54, - "low": 27.14, - "volume": 4189931.0 - }, - { - "date": "2026-05-08", - "open": 27.34, - "close": 27.25, - "high": 27.54, - "low": 27.17, - "volume": 3965302.0 - }, - { - "date": "2026-05-11", - "open": 27.24, - "close": 27.69, - "high": 27.75, - "low": 26.56, - "volume": 6694178.0 - }, - { - "date": "2026-05-12", - "open": 27.49, - "close": 26.44, - "high": 27.59, - "low": 26.39, - "volume": 6908597.0 - }, - { - "date": "2026-05-13", - "open": 26.46, - "close": 26.09, - "high": 26.63, - "low": 26.05, - "volume": 4432513.0 - }, - { - "date": "2026-05-14", - "open": 26.08, - "close": 26.1, - "high": 26.86, - "low": 25.71, - "volume": 5778327.0 - }, - { - "date": "2026-05-15", - "open": 26.08, - "close": 27.11, - "high": 27.45, - "low": 25.92, - "volume": 7658268.0 - }, - { - "date": "2026-05-18", - "open": 27.03, - "close": 26.47, - "high": 27.88, - "low": 26.26, - "volume": 5307934.0 - }, - { - "date": "2026-05-19", - "open": 26.45, - "close": 26.55, - "high": 26.89, - "low": 26.0, - "volume": 4249437.0 - }, - { - "date": "2026-05-20", - "open": 26.51, - "close": 26.21, - "high": 26.53, - "low": 25.91, - "volume": 3372692.0 - }, - { - "date": "2026-05-21", - "open": 26.21, - "close": 25.41, - "high": 26.7, - "low": 25.4, - "volume": 5344016.0 - }, - { - "date": "2026-05-22", - "open": 25.63, - "close": 25.6, - "high": 25.84, - "low": 25.1, - "volume": 4078035.0 - }, - { - "date": "2026-05-25", - "open": 25.3, - "close": 25.44, - "high": 26.06, - "low": 25.28, - "volume": 3316883.0 - }, - { - "date": "2026-05-26", - "open": 25.47, - "close": 25.16, - "high": 25.52, - "low": 24.83, - "volume": 4029833.0 - }, - { - "date": "2026-05-27", - "open": 25.01, - "close": 24.28, - "high": 25.4, - "low": 24.13, - "volume": 5012131.0 - }, - { - "date": "2026-05-28", - "open": 24.6, - "close": 23.93, - "high": 24.75, - "low": 23.2, - "volume": 5534165.0 - }, - { - "date": "2026-05-29", - "open": 24.08, - "close": 23.47, - "high": 24.09, - "low": 23.37, - "volume": 4255890.0 - }, - { - "date": "2026-06-01", - "open": 23.78, - "close": 23.57, - "high": 24.3, - "low": 23.35, - "volume": 4947399.0 - }, - { - "date": "2026-06-02", - "open": 23.71, - "close": 22.51, - "high": 23.71, - "low": 22.4, - "volume": 6143729.0 - }, - { - "date": "2026-06-03", - "open": 22.55, - "close": 21.77, - "high": 22.62, - "low": 21.7, - "volume": 6027768.0 - }, - { - "date": "2026-06-04", - "open": 21.81, - "close": 22.08, - "high": 22.54, - "low": 21.37, - "volume": 8488350.0 - }, - { - "date": "2026-06-05", - "open": 22.01, - "close": 21.87, - "high": 22.3, - "low": 21.42, - "volume": 5235605.0 - }, - { - "date": "2026-06-08", - "open": 21.05, - "close": 20.57, - "high": 21.47, - "low": 20.22, - "volume": 7440103.0 - }, - { - "date": "2026-06-09", - "open": 20.69, - "close": 20.48, - "high": 20.78, - "low": 20.3, - "volume": 4333285.0 - }, - { - "date": "2026-06-10", - "open": 20.44, - "close": 20.5, - "high": 20.55, - "low": 19.99, - "volume": 3920220.0 - }, - { - "date": "2026-06-11", - "open": 20.46, - "close": 20.6, - "high": 21.12, - "low": 20.35, - "volume": 5089422.0 - }, - { - "date": "2026-06-12", - "open": 20.69, - "close": 21.2, - "high": 21.22, - "low": 20.46, - "volume": 5277823.0 - }, - { - "date": "2026-06-15", - "open": 21.3, - "close": 21.3, - "high": 21.68, - "low": 21.07, - "volume": 5097363.0 - }, - { - "date": "2026-06-16", - "open": 21.58, - "close": 21.16, - "high": 21.58, - "low": 21.02, - "volume": 3376112.0 - }, - { - "date": "2026-06-17", - "open": 21.01, - "close": 20.69, - "high": 21.03, - "low": 20.46, - "volume": 3750679.0 - }, - { - "date": "2026-06-18", - "open": 20.85, - "close": 20.87, - "high": 21.2, - "low": 20.36, - "volume": 4334042.0 - }, - { - "date": "2026-06-22", - "open": 20.78, - "close": 21.0, - "high": 21.0, - "low": 19.77, - "volume": 5988380.0 - }, - { - "date": "2026-06-23", - "open": 20.99, - "close": 21.83, - "high": 22.47, - "low": 20.99, - "volume": 8399254.0 - }, - { - "date": "2026-06-24", - "open": 22.03, - "close": 21.4, - "high": 22.03, - "low": 21.2, - "volume": 4683966.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 33.07, - "close": 32.42, - "high": 33.16, - "low": 32.01, - "volume": 11966464.0 - }, - { - "date": "2026-01-09", - "open": 32.42, - "close": 36.48, - "high": 36.55, - "low": 32.35, - "volume": 44244056.0 - }, - { - "date": "2026-01-16", - "open": 36.77, - "close": 37.04, - "high": 43.44, - "low": 35.86, - "volume": 115214784.0 - }, - { - "date": "2026-01-23", - "open": 37.39, - "close": 38.74, - "high": 39.0, - "low": 36.55, - "volume": 48956168.0 - }, - { - "date": "2026-01-30", - "open": 38.77, - "close": 36.23, - "high": 39.49, - "low": 35.15, - "volume": 40877221.0 - }, - { - "date": "2026-02-06", - "open": 36.12, - "close": 35.96, - "high": 37.47, - "low": 34.81, - "volume": 30452964.0 - }, - { - "date": "2026-02-13", - "open": 36.19, - "close": 34.14, - "high": 36.43, - "low": 33.96, - "volume": 21189355.0 - }, - { - "date": "2026-02-27", - "open": 34.59, - "close": 35.44, - "high": 36.14, - "low": 33.99, - "volume": 18941913.0 - }, - { - "date": "2026-03-06", - "open": 33.84, - "close": 31.87, - "high": 34.8, - "low": 30.78, - "volume": 38635406.0 - }, - { - "date": "2026-03-13", - "open": 31.67, - "close": 35.96, - "high": 37.82, - "low": 31.67, - "volume": 49464790.0 - }, - { - "date": "2026-03-20", - "open": 36.23, - "close": 31.1, - "high": 36.72, - "low": 31.07, - "volume": 41283282.0 - }, - { - "date": "2026-03-27", - "open": 30.44, - "close": 29.42, - "high": 30.74, - "low": 28.21, - "volume": 27260771.0 - }, - { - "date": "2026-04-03", - "open": 29.2, - "close": 27.5, - "high": 30.32, - "low": 27.27, - "volume": 23898305.0 - }, - { - "date": "2026-04-10", - "open": 27.44, - "close": 28.64, - "high": 29.57, - "low": 27.39, - "volume": 19215851.0 - }, - { - "date": "2026-04-17", - "open": 28.37, - "close": 27.9, - "high": 28.5, - "low": 27.65, - "volume": 18395870.0 - }, - { - "date": "2026-04-24", - "open": 27.96, - "close": 27.66, - "high": 29.5, - "low": 27.39, - "volume": 22297658.0 - }, - { - "date": "2026-04-30", - "open": 27.66, - "close": 27.84, - "high": 28.49, - "low": 27.11, - "volume": 14944825.0 - }, - { - "date": "2026-05-08", - "open": 27.84, - "close": 27.25, - "high": 28.33, - "low": 27.14, - "volume": 13686041.0 - }, - { - "date": "2026-05-15", - "open": 27.24, - "close": 27.11, - "high": 27.75, - "low": 25.71, - "volume": 31471883.0 - }, - { - "date": "2026-05-22", - "open": 27.03, - "close": 25.6, - "high": 27.88, - "low": 25.1, - "volume": 22352114.0 - }, - { - "date": "2026-05-29", - "open": 25.3, - "close": 23.47, - "high": 26.06, - "low": 23.2, - "volume": 22148902.0 - }, - { - "date": "2026-06-05", - "open": 23.78, - "close": 21.87, - "high": 24.3, - "low": 21.37, - "volume": 30842851.0 - }, - { - "date": "2026-06-12", - "open": 21.05, - "close": 21.2, - "high": 21.47, - "low": 19.99, - "volume": 26060853.0 - }, - { - "date": "2026-06-18", - "open": 21.3, - "close": 20.87, - "high": 21.68, - "low": 20.36, - "volume": 16558196.0 - }, - { - "date": "2026-06-22", - "open": 20.78, - "close": 20.37, - "high": 20.78, - "low": 19.77, - "volume": 3751370.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 31.591, - "close": 33.21, - "high": 36.09, - "low": 30.301, - "volume": 96909046.0 - }, - { - "date": "2025-08-29", - "open": 33.42, - "close": 37.16, - "high": 38.6, - "low": 33.21, - "volume": 138143228.0 - }, - { - "date": "2025-09-30", - "open": 37.35, - "close": 33.54, - "high": 39.5, - "low": 31.15, - "volume": 158080628.0 - }, - { - "date": "2025-10-31", - "open": 33.84, - "close": 35.69, - "high": 36.19, - "low": 30.74, - "volume": 95369499.0 - }, - { - "date": "2025-11-28", - "open": 35.64, - "close": 32.82, - "high": 39.32, - "low": 31.96, - "volume": 144969087.0 - }, - { - "date": "2025-12-31", - "open": 33.04, - "close": 32.42, - "high": 36.29, - "low": 31.16, - "volume": 116214050.0 - }, - { - "date": "2026-01-30", - "open": 32.42, - "close": 36.23, - "high": 43.44, - "low": 32.35, - "volume": 249292229.0 - }, - { - "date": "2026-02-27", - "open": 36.12, - "close": 35.44, - "high": 37.47, - "low": 33.96, - "volume": 70584232.0 - }, - { - "date": "2026-03-31", - "open": 33.84, - "close": 28.2, - "high": 37.82, - "low": 28.14, - "volume": 165505910.0 - }, - { - "date": "2026-04-30", - "open": 28.89, - "close": 27.84, - "high": 29.83, - "low": 27.11, - "volume": 89890848.0 - }, - { - "date": "2026-05-29", - "open": 27.84, - "close": 23.47, - "high": 28.33, - "low": 23.2, - "volume": 89658940.0 - }, - { - "date": "2026-06-22", - "open": 23.78, - "close": 20.37, - "high": 24.3, - "low": 19.77, - "volume": 77213270.0 - } - ], - "fundamentals": { - "pe": 41.93, - "pb": 1.95, - "eps": 0.82, - "mcap_total": 51.75, - "mcap_flow": 51.75, - "high_52w": 43.44, - "low_52w": 19.99, - "amplitude": 2.69, - "turnover_rate": 1.5 - }, - "updated_at": 1782290732.1794946 - }, - "300124": { - "daily": [ - { - "date": "2025-12-19", - "open": 71.13, - "close": 71.05, - "high": 71.84, - "low": 71.0, - "volume": 141479.0 - }, - { - "date": "2025-12-22", - "open": 71.33, - "close": 72.22, - "high": 72.65, - "low": 71.21, - "volume": 244747.0 - }, - { - "date": "2025-12-23", - "open": 72.35, - "close": 71.97, - "high": 72.99, - "low": 71.82, - "volume": 193021.0 - }, - { - "date": "2025-12-24", - "open": 71.9, - "close": 71.86, - "high": 72.15, - "low": 71.23, - "volume": 192821.0 - }, - { - "date": "2025-12-25", - "open": 72.0, - "close": 73.17, - "high": 73.37, - "low": 72.0, - "volume": 258917.0 - }, - { - "date": "2025-12-26", - "open": 73.18, - "close": 72.8, - "high": 73.25, - "low": 72.18, - "volume": 212020.0 - }, - { - "date": "2025-12-29", - "open": 72.95, - "close": 72.95, - "high": 73.61, - "low": 72.58, - "volume": 236948.0 - }, - { - "date": "2025-12-30", - "open": 72.55, - "close": 75.98, - "high": 76.19, - "low": 72.5, - "volume": 526978.0 - }, - { - "date": "2025-12-31", - "open": 75.99, - "close": 74.83, - "high": 75.99, - "low": 74.51, - "volume": 353220.0 - }, - { - "date": "2026-01-05", - "open": 75.06, - "close": 77.85, - "high": 78.8, - "low": 74.6, - "volume": 564529.0 - }, - { - "date": "2026-01-06", - "open": 78.19, - "close": 77.98, - "high": 78.3, - "low": 77.0, - "volume": 376661.0 - }, - { - "date": "2026-01-07", - "open": 77.8, - "close": 77.53, - "high": 78.52, - "low": 77.0, - "volume": 310867.0 - }, - { - "date": "2026-01-08", - "open": 77.9, - "close": 77.08, - "high": 78.5, - "low": 76.76, - "volume": 306489.0 - }, - { - "date": "2026-01-09", - "open": 76.96, - "close": 77.8, - "high": 78.48, - "low": 76.81, - "volume": 330851.0 - }, - { - "date": "2026-01-12", - "open": 78.64, - "close": 80.35, - "high": 80.67, - "low": 78.1, - "volume": 524379.0 - }, - { - "date": "2026-01-13", - "open": 80.32, - "close": 77.83, - "high": 80.32, - "low": 77.78, - "volume": 438200.0 - }, - { - "date": "2026-01-14", - "open": 78.11, - "close": 77.45, - "high": 80.86, - "low": 76.51, - "volume": 556637.0 - }, - { - "date": "2026-01-15", - "open": 77.39, - "close": 80.34, - "high": 80.98, - "low": 77.21, - "volume": 609284.0 - }, - { - "date": "2026-01-16", - "open": 80.67, - "close": 80.35, - "high": 81.65, - "low": 80.01, - "volume": 469662.0 - }, - { - "date": "2026-01-19", - "open": 80.35, - "close": 79.77, - "high": 81.05, - "low": 79.41, - "volume": 321167.0 - }, - { - "date": "2026-01-20", - "open": 79.51, - "close": 78.88, - "high": 80.68, - "low": 78.3, - "volume": 341004.0 - }, - { - "date": "2026-01-21", - "open": 78.65, - "close": 79.58, - "high": 81.0, - "low": 78.59, - "volume": 376061.0 - }, - { - "date": "2026-01-22", - "open": 80.1, - "close": 78.62, - "high": 82.09, - "low": 78.53, - "volume": 362422.0 - }, - { - "date": "2026-01-23", - "open": 78.85, - "close": 78.88, - "high": 80.49, - "low": 78.69, - "volume": 396278.0 - }, - { - "date": "2026-01-26", - "open": 79.0, - "close": 76.7, - "high": 79.95, - "low": 76.7, - "volume": 418630.0 - }, - { - "date": "2026-01-27", - "open": 76.51, - "close": 77.94, - "high": 79.2, - "low": 76.25, - "volume": 347928.0 - }, - { - "date": "2026-01-28", - "open": 77.5, - "close": 75.91, - "high": 77.77, - "low": 75.35, - "volume": 447352.0 - }, - { - "date": "2026-01-29", - "open": 75.94, - "close": 75.37, - "high": 76.53, - "low": 75.18, - "volume": 306046.0 - }, - { - "date": "2026-01-30", - "open": 75.18, - "close": 74.13, - "high": 75.58, - "low": 72.71, - "volume": 336389.0 - }, - { - "date": "2026-02-02", - "open": 74.02, - "close": 74.54, - "high": 76.5, - "low": 73.95, - "volume": 334006.0 - }, - { - "date": "2026-02-03", - "open": 75.01, - "close": 74.93, - "high": 75.18, - "low": 73.72, - "volume": 267412.0 - }, - { - "date": "2026-02-04", - "open": 74.79, - "close": 75.07, - "high": 75.28, - "low": 73.8, - "volume": 218880.0 - }, - { - "date": "2026-02-05", - "open": 75.08, - "close": 74.03, - "high": 75.16, - "low": 73.25, - "volume": 227301.0 - }, - { - "date": "2026-02-06", - "open": 73.34, - "close": 74.15, - "high": 74.78, - "low": 72.89, - "volume": 214363.0 - }, - { - "date": "2026-02-09", - "open": 74.86, - "close": 76.35, - "high": 76.83, - "low": 74.85, - "volume": 290696.0 - }, - { - "date": "2026-02-10", - "open": 76.3, - "close": 77.87, - "high": 78.09, - "low": 76.03, - "volume": 323531.0 - }, - { - "date": "2026-02-11", - "open": 77.5, - "close": 74.95, - "high": 77.5, - "low": 74.88, - "volume": 345775.0 - }, - { - "date": "2026-02-12", - "open": 74.85, - "close": 75.3, - "high": 75.38, - "low": 74.4, - "volume": 200984.0 - }, - { - "date": "2026-02-13", - "open": 75.0, - "close": 74.62, - "high": 75.17, - "low": 74.42, - "volume": 181427.0 - }, - { - "date": "2026-02-24", - "open": 76.53, - "close": 73.85, - "high": 76.61, - "low": 73.83, - "volume": 345275.0 - }, - { - "date": "2026-02-25", - "open": 73.78, - "close": 73.7, - "high": 73.94, - "low": 72.92, - "volume": 269445.0 - }, - { - "date": "2026-02-26", - "open": 73.44, - "close": 73.3, - "high": 73.58, - "low": 72.88, - "volume": 208913.0 - }, - { - "date": "2026-02-27", - "open": 73.03, - "close": 72.42, - "high": 73.37, - "low": 72.32, - "volume": 271148.0 - }, - { - "date": "2026-03-02", - "open": 71.25, - "close": 70.88, - "high": 71.92, - "low": 70.41, - "volume": 284498.0 - }, - { - "date": "2026-03-03", - "open": 70.8, - "close": 68.51, - "high": 71.33, - "low": 68.51, - "volume": 333147.0 - }, - { - "date": "2026-03-04", - "open": 67.73, - "close": 67.49, - "high": 68.52, - "low": 67.12, - "volume": 256315.0 - }, - { - "date": "2026-03-05", - "open": 70.9, - "close": 69.89, - "high": 71.19, - "low": 69.27, - "volume": 375734.0 - }, - { - "date": "2026-03-06", - "open": 69.78, - "close": 70.97, - "high": 71.48, - "low": 69.51, - "volume": 269300.0 - }, - { - "date": "2026-03-09", - "open": 70.39, - "close": 70.29, - "high": 70.87, - "low": 69.46, - "volume": 299026.0 - }, - { - "date": "2026-03-10", - "open": 70.42, - "close": 70.54, - "high": 71.12, - "low": 70.26, - "volume": 250925.0 - }, - { - "date": "2026-03-11", - "open": 70.54, - "close": 70.65, - "high": 71.35, - "low": 70.45, - "volume": 230867.0 - }, - { - "date": "2026-03-12", - "open": 70.57, - "close": 70.66, - "high": 70.8, - "low": 69.3, - "volume": 259199.0 - }, - { - "date": "2026-03-13", - "open": 70.48, - "close": 72.29, - "high": 72.29, - "low": 70.14, - "volume": 411728.0 - }, - { - "date": "2026-03-16", - "open": 71.0, - "close": 71.3, - "high": 71.4, - "low": 69.9, - "volume": 333595.0 - }, - { - "date": "2026-03-17", - "open": 71.43, - "close": 70.7, - "high": 71.98, - "low": 70.32, - "volume": 277423.0 - }, - { - "date": "2026-03-18", - "open": 70.67, - "close": 69.5, - "high": 70.98, - "low": 68.69, - "volume": 280907.0 - }, - { - "date": "2026-03-19", - "open": 68.79, - "close": 68.73, - "high": 69.48, - "low": 68.62, - "volume": 216801.0 - }, - { - "date": "2026-03-20", - "open": 68.59, - "close": 68.25, - "high": 69.14, - "low": 67.25, - "volume": 257872.0 - }, - { - "date": "2026-03-23", - "open": 67.51, - "close": 64.83, - "high": 67.76, - "low": 64.5, - "volume": 305923.0 - }, - { - "date": "2026-03-24", - "open": 66.53, - "close": 65.6, - "high": 66.6, - "low": 64.5, - "volume": 169021.0 - }, - { - "date": "2026-03-25", - "open": 66.09, - "close": 67.51, - "high": 67.62, - "low": 65.62, - "volume": 193831.0 - }, - { - "date": "2026-03-26", - "open": 67.5, - "close": 67.02, - "high": 68.1, - "low": 66.82, - "volume": 142422.0 - }, - { - "date": "2026-03-27", - "open": 66.45, - "close": 68.04, - "high": 68.22, - "low": 66.1, - "volume": 171319.0 - }, - { - "date": "2026-03-30", - "open": 67.08, - "close": 66.88, - "high": 67.5, - "low": 66.25, - "volume": 122250.0 - }, - { - "date": "2026-03-31", - "open": 67.65, - "close": 66.5, - "high": 68.38, - "low": 66.45, - "volume": 146170.0 - }, - { - "date": "2026-04-01", - "open": 68.0, - "close": 67.72, - "high": 68.16, - "low": 67.17, - "volume": 125982.0 - }, - { - "date": "2026-04-02", - "open": 67.5, - "close": 66.37, - "high": 67.55, - "low": 65.5, - "volume": 193428.0 - }, - { - "date": "2026-04-03", - "open": 66.21, - "close": 65.56, - "high": 66.58, - "low": 65.51, - "volume": 90100.0 - }, - { - "date": "2026-04-07", - "open": 65.68, - "close": 64.25, - "high": 65.75, - "low": 64.05, - "volume": 142039.0 - }, - { - "date": "2026-04-08", - "open": 65.52, - "close": 66.95, - "high": 66.95, - "low": 65.51, - "volume": 234652.0 - }, - { - "date": "2026-04-09", - "open": 66.27, - "close": 65.54, - "high": 66.38, - "low": 65.37, - "volume": 201658.0 - }, - { - "date": "2026-04-10", - "open": 66.22, - "close": 67.61, - "high": 68.09, - "low": 66.22, - "volume": 333761.0 - }, - { - "date": "2026-04-13", - "open": 67.05, - "close": 67.1, - "high": 67.58, - "low": 66.28, - "volume": 212457.0 - }, - { - "date": "2026-04-14", - "open": 67.63, - "close": 68.61, - "high": 68.97, - "low": 67.61, - "volume": 273240.0 - }, - { - "date": "2026-04-15", - "open": 69.09, - "close": 67.4, - "high": 69.4, - "low": 67.3, - "volume": 241456.0 - }, - { - "date": "2026-04-16", - "open": 67.83, - "close": 66.34, - "high": 68.18, - "low": 66.16, - "volume": 410580.0 - }, - { - "date": "2026-04-17", - "open": 66.21, - "close": 65.16, - "high": 66.22, - "low": 65.01, - "volume": 389907.0 - }, - { - "date": "2026-04-20", - "open": 65.5, - "close": 66.02, - "high": 66.47, - "low": 65.11, - "volume": 332160.0 - }, - { - "date": "2026-04-21", - "open": 66.16, - "close": 65.54, - "high": 66.44, - "low": 64.6, - "volume": 291632.0 - }, - { - "date": "2026-04-22", - "open": 65.36, - "close": 66.41, - "high": 66.62, - "low": 64.82, - "volume": 280312.0 - }, - { - "date": "2026-04-23", - "open": 66.5, - "close": 64.84, - "high": 66.69, - "low": 64.78, - "volume": 305367.0 - }, - { - "date": "2026-04-24", - "open": 64.52, - "close": 64.25, - "high": 64.79, - "low": 63.13, - "volume": 345264.0 - }, - { - "date": "2026-04-27", - "open": 63.61, - "close": 65.24, - "high": 66.05, - "low": 63.52, - "volume": 372452.0 - }, - { - "date": "2026-04-28", - "open": 63.5, - "close": 60.86, - "high": 63.5, - "low": 59.63, - "volume": 675496.0 - }, - { - "date": "2026-04-29", - "open": 61.49, - "close": 67.09, - "high": 67.17, - "low": 61.3, - "volume": 892550.0 - }, - { - "date": "2026-04-30", - "open": 67.17, - "close": 68.1, - "high": 69.91, - "low": 66.92, - "volume": 557797.0 - }, - { - "date": "2026-05-06", - "open": 69.48, - "close": 70.57, - "high": 71.05, - "low": 68.51, - "volume": 552991.0 - }, - { - "date": "2026-05-07", - "open": 71.4, - "close": 75.05, - "high": 75.69, - "low": 71.27, - "volume": 867603.0 - }, - { - "date": "2026-05-08", - "open": 74.17, - "close": 74.5, - "high": 75.71, - "low": 74.03, - "volume": 510291.0 - }, - { - "date": "2026-05-11", - "open": 75.0, - "close": 76.99, - "high": 77.74, - "low": 74.7, - "volume": 628510.0 - }, - { - "date": "2026-05-12", - "open": 76.98, - "close": 74.95, - "high": 77.58, - "low": 74.75, - "volume": 445457.0 - }, - { - "date": "2026-05-13", - "open": 74.87, - "close": 75.96, - "high": 76.27, - "low": 73.28, - "volume": 510121.0 - }, - { - "date": "2026-05-14", - "open": 75.96, - "close": 73.92, - "high": 76.05, - "low": 73.9, - "volume": 291108.0 - }, - { - "date": "2026-05-15", - "open": 73.99, - "close": 76.82, - "high": 79.38, - "low": 73.99, - "volume": 719096.0 - }, - { - "date": "2026-05-18", - "open": 76.92, - "close": 76.86, - "high": 78.8, - "low": 76.12, - "volume": 547055.0 - }, - { - "date": "2026-05-19", - "open": 77.1, - "close": 77.3, - "high": 77.38, - "low": 75.4, - "volume": 354101.0 - }, - { - "date": "2026-05-20", - "open": 76.66, - "close": 76.26, - "high": 77.08, - "low": 75.19, - "volume": 324445.0 - }, - { - "date": "2026-05-21", - "open": 76.5, - "close": 77.27, - "high": 80.25, - "low": 76.5, - "volume": 667756.0 - }, - { - "date": "2026-05-22", - "open": 77.37, - "close": 78.49, - "high": 78.86, - "low": 75.8, - "volume": 494643.0 - }, - { - "date": "2026-05-25", - "open": 78.9, - "close": 78.33, - "high": 79.36, - "low": 76.4, - "volume": 428187.0 - }, - { - "date": "2026-05-26", - "open": 78.85, - "close": 80.38, - "high": 83.55, - "low": 78.72, - "volume": 710027.0 - }, - { - "date": "2026-05-27", - "open": 79.35, - "close": 77.6, - "high": 79.93, - "low": 77.29, - "volume": 508292.0 - }, - { - "date": "2026-05-28", - "open": 77.5, - "close": 76.45, - "high": 77.6, - "low": 74.78, - "volume": 416910.0 - }, - { - "date": "2026-05-29", - "open": 76.65, - "close": 73.46, - "high": 77.75, - "low": 72.9, - "volume": 408773.0 - }, - { - "date": "2026-06-01", - "open": 73.5, - "close": 74.0, - "high": 75.94, - "low": 72.5, - "volume": 447637.0 - }, - { - "date": "2026-06-02", - "open": 74.46, - "close": 75.97, - "high": 77.24, - "low": 74.38, - "volume": 364504.0 - }, - { - "date": "2026-06-03", - "open": 75.74, - "close": 75.36, - "high": 77.33, - "low": 74.8, - "volume": 420151.0 - }, - { - "date": "2026-06-04", - "open": 75.6, - "close": 74.15, - "high": 77.46, - "low": 74.03, - "volume": 368881.0 - }, - { - "date": "2026-06-05", - "open": 74.48, - "close": 75.08, - "high": 77.63, - "low": 72.14, - "volume": 531795.0 - }, - { - "date": "2026-06-08", - "open": 73.0, - "close": 74.52, - "high": 77.28, - "low": 72.72, - "volume": 568074.0 - }, - { - "date": "2026-06-09", - "open": 76.33, - "close": 74.6, - "high": 76.75, - "low": 73.75, - "volume": 430234.0 - }, - { - "date": "2026-06-10", - "open": 73.5, - "close": 70.1, - "high": 73.71, - "low": 69.51, - "volume": 534487.0 - }, - { - "date": "2026-06-11", - "open": 69.62, - "close": 69.21, - "high": 70.5, - "low": 68.64, - "volume": 328081.0 - }, - { - "date": "2026-06-12", - "open": 69.5, - "close": 67.16, - "high": 70.66, - "low": 67.16, - "volume": 510820.0 - }, - { - "date": "2026-06-15", - "open": 69.0, - "close": 69.3, - "high": 69.77, - "low": 68.01, - "volume": 341894.0 - }, - { - "date": "2026-06-16", - "open": 69.3, - "close": 70.24, - "high": 72.21, - "low": 69.02, - "volume": 333738.0 - }, - { - "date": "2026-06-17", - "open": 69.35, - "close": 69.75, - "high": 69.81, - "low": 68.18, - "volume": 307406.0 - }, - { - "date": "2026-06-18", - "open": 69.58, - "close": 71.18, - "high": 72.36, - "low": 69.25, - "volume": 390188.0 - }, - { - "date": "2026-06-22", - "open": 71.25, - "close": 68.95, - "high": 71.4, - "low": 66.83, - "volume": 509941.0 - }, - { - "date": "2026-06-23", - "open": 68.3, - "close": 66.82, - "high": 68.8, - "low": 66.57, - "volume": 364751.0 - }, - { - "date": "2026-06-24", - "open": 66.64, - "close": 66.31, - "high": 67.49, - "low": 65.74, - "volume": 309215.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 72.95, - "close": 74.83, - "high": 76.19, - "low": 72.5, - "volume": 1117146.0 - }, - { - "date": "2026-01-09", - "open": 75.06, - "close": 77.8, - "high": 78.8, - "low": 74.6, - "volume": 1889397.0 - }, - { - "date": "2026-01-16", - "open": 78.64, - "close": 80.35, - "high": 81.65, - "low": 76.51, - "volume": 2598162.0 - }, - { - "date": "2026-01-23", - "open": 80.35, - "close": 78.88, - "high": 82.09, - "low": 78.3, - "volume": 1796932.0 - }, - { - "date": "2026-01-30", - "open": 79.0, - "close": 74.13, - "high": 79.95, - "low": 72.71, - "volume": 1856345.0 - }, - { - "date": "2026-02-06", - "open": 74.02, - "close": 74.15, - "high": 76.5, - "low": 72.89, - "volume": 1261962.0 - }, - { - "date": "2026-02-13", - "open": 74.86, - "close": 74.62, - "high": 78.09, - "low": 74.4, - "volume": 1342413.0 - }, - { - "date": "2026-02-27", - "open": 76.53, - "close": 72.42, - "high": 76.61, - "low": 72.32, - "volume": 1094781.0 - }, - { - "date": "2026-03-06", - "open": 71.25, - "close": 70.97, - "high": 71.92, - "low": 67.12, - "volume": 1518994.0 - }, - { - "date": "2026-03-13", - "open": 70.39, - "close": 72.29, - "high": 72.29, - "low": 69.3, - "volume": 1451745.0 - }, - { - "date": "2026-03-20", - "open": 71.0, - "close": 68.25, - "high": 71.98, - "low": 67.25, - "volume": 1366598.0 - }, - { - "date": "2026-03-27", - "open": 67.51, - "close": 68.04, - "high": 68.22, - "low": 64.5, - "volume": 982516.0 - }, - { - "date": "2026-04-03", - "open": 67.08, - "close": 65.56, - "high": 68.38, - "low": 65.5, - "volume": 677930.0 - }, - { - "date": "2026-04-10", - "open": 65.68, - "close": 67.61, - "high": 68.09, - "low": 64.05, - "volume": 912110.0 - }, - { - "date": "2026-04-17", - "open": 67.05, - "close": 65.16, - "high": 69.4, - "low": 65.01, - "volume": 1527640.0 - }, - { - "date": "2026-04-24", - "open": 65.5, - "close": 64.25, - "high": 66.69, - "low": 63.13, - "volume": 1554735.0 - }, - { - "date": "2026-04-30", - "open": 63.61, - "close": 68.1, - "high": 69.91, - "low": 59.63, - "volume": 2498295.0 - }, - { - "date": "2026-05-08", - "open": 69.48, - "close": 74.5, - "high": 75.71, - "low": 68.51, - "volume": 1930885.0 - }, - { - "date": "2026-05-15", - "open": 75.0, - "close": 76.82, - "high": 79.38, - "low": 73.28, - "volume": 2594292.0 - }, - { - "date": "2026-05-22", - "open": 76.92, - "close": 78.49, - "high": 80.25, - "low": 75.19, - "volume": 2388000.0 - }, - { - "date": "2026-05-29", - "open": 78.9, - "close": 73.46, - "high": 83.55, - "low": 72.9, - "volume": 2472189.0 - }, - { - "date": "2026-06-05", - "open": 73.5, - "close": 75.08, - "high": 77.63, - "low": 72.14, - "volume": 2132968.0 - }, - { - "date": "2026-06-12", - "open": 73.0, - "close": 67.16, - "high": 77.28, - "low": 67.16, - "volume": 2371696.0 - }, - { - "date": "2026-06-18", - "open": 69.0, - "close": 71.18, - "high": 72.36, - "low": 68.01, - "volume": 1373226.0 - }, - { - "date": "2026-06-22", - "open": 71.25, - "close": 67.49, - "high": 71.4, - "low": 66.83, - "volume": 364569.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 64.0, - "close": 62.89, - "high": 65.99, - "low": 61.69, - "volume": 5123901.0 - }, - { - "date": "2025-08-29", - "open": 62.98, - "close": 74.53, - "high": 75.86, - "low": 62.38, - "volume": 8491884.0 - }, - { - "date": "2025-09-30", - "open": 74.53, - "close": 83.32, - "high": 89.15, - "low": 69.39, - "volume": 13847894.0 - }, - { - "date": "2025-10-31", - "open": 84.3, - "close": 76.51, - "high": 90.5, - "low": 75.5, - "volume": 7626905.0 - }, - { - "date": "2025-11-28", - "open": 76.88, - "close": 70.16, - "high": 76.88, - "low": 67.75, - "volume": 4642905.0 - }, - { - "date": "2025-12-31", - "open": 70.43, - "close": 74.83, - "high": 76.19, - "low": 69.48, - "volume": 6065122.0 - }, - { - "date": "2026-01-30", - "open": 75.06, - "close": 74.13, - "high": 82.09, - "low": 72.71, - "volume": 8140836.0 - }, - { - "date": "2026-02-27", - "open": 74.02, - "close": 72.42, - "high": 78.09, - "low": 72.32, - "volume": 3699156.0 - }, - { - "date": "2026-03-31", - "open": 71.25, - "close": 66.5, - "high": 72.29, - "low": 64.5, - "volume": 5588273.0 - }, - { - "date": "2026-04-30", - "open": 68.0, - "close": 68.1, - "high": 69.91, - "low": 59.63, - "volume": 6902290.0 - }, - { - "date": "2026-05-29", - "open": 69.48, - "close": 73.46, - "high": 83.55, - "low": 68.51, - "volume": 9385366.0 - }, - { - "date": "2026-06-22", - "open": 73.5, - "close": 67.49, - "high": 77.63, - "low": 66.83, - "volume": 6242459.0 - } - ], - "fundamentals": { - "pe": 39.84, - "pb": 5.39, - "eps": 0.75, - "mcap_total": 1888.55, - "mcap_flow": 1681.19, - "high_52w": 90.5, - "low_52w": 59.63, - "amplitude": 2.32, - "turnover_rate": 1.28 - }, - "updated_at": 1782290718.720099 + "updated_at": 1782375555.580835 }, "01070": { "daily": [ @@ -41851,17 +12345,17 @@ "high": 13.29, "low": 12.55, "volume": 10763019.0 + }, + { + "date": "2026-06-25", + "open": 13.0, + "close": 12.66, + "high": 13.19, + "low": 12.59, + "volume": 6368600.0 } ], "weekly": [ - { - "date": "2026-01-09", - "open": 10.56, - "close": 10.51, - "high": 10.67, - "low": 10.2, - "volume": 21511272.0 - }, { "date": "2026-01-16", "open": 10.53, @@ -42047,12 +12541,12 @@ "volume": 35953674.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 13.51, - "close": 13.01, + "close": 12.82, "high": 13.51, - "low": 12.98, - "volume": 5902935.0 + "low": 12.55, + "volume": 34999981.0 } ], "monthly": [ @@ -42145,1318 +12639,11403 @@ "volume": 172648616.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 13.88, - "close": 13.01, + "close": 12.82, "high": 15.08, - "low": 12.98, - "volume": 109793003.0 + "low": 12.55, + "volume": 138890049.0 } ], - "fundamentals": { - "pe": 13.49, - "pb": 1.89, - "eps": 0.318, - "mcap_total": 363.2668, - "high_52w": 16.19, - "low_52w": 8.802 - }, - "updated_at": 1782290697.6776905 + "updated_at": 1782375557.1354754 }, - "001309": { + "01088": { "daily": [ - { - "date": "2025-12-19", - "open": 208.6, - "close": 190.85, - "high": 209.49, - "low": 190.6, - "volume": 165541.0 - }, - { - "date": "2025-12-22", - "open": 196.1, - "close": 200.05, - "high": 200.48, - "low": 194.88, - "volume": 132656.0 - }, { "date": "2025-12-23", - "open": 199.4, - "close": 202.11, - "high": 208.38, - "low": 199.4, - "volume": 101075.0 + "open": 39.5, + "close": 39.26, + "high": 40.06, + "low": 39.22, + "volume": 8029044.0 }, { "date": "2025-12-24", - "open": 213.67, - "close": 220.6, - "high": 222.36, - "low": 209.85, - "volume": 262851.0 - }, - { - "date": "2025-12-25", - "open": 217.6, - "close": 216.87, - "high": 231.62, - "low": 215.6, - "volume": 209875.0 - }, - { - "date": "2025-12-26", - "open": 212.61, - "close": 238.6, - "high": 238.6, - "low": 212.61, - "volume": 263128.0 + "open": 39.3, + "close": 38.86, + "high": 39.42, + "low": 38.64, + "volume": 8935280.0 }, { "date": "2025-12-29", - "open": 238.8, - "close": 240.36, - "high": 253.4, - "low": 238.6, - "volume": 234265.0 + "open": 38.86, + "close": 38.74, + "high": 39.22, + "low": 38.54, + "volume": 12125270.0 }, { "date": "2025-12-30", - "open": 243.89, - "close": 240.27, - "high": 250.1, - "low": 237.98, - "volume": 148628.0 + "open": 38.88, + "close": 39.1, + "high": 39.34, + "low": 38.7, + "volume": 9969096.0 }, { "date": "2025-12-31", - "open": 237.98, - "close": 231.49, - "high": 240.2, - "low": 227.6, - "volume": 125035.0 + "open": 39.1, + "close": 38.8, + "high": 39.14, + "low": 38.64, + "volume": 4328735.0 + }, + { + "date": "2026-01-02", + "open": 38.8, + "close": 39.66, + "high": 39.66, + "low": 38.78, + "volume": 4653607.0 }, { "date": "2026-01-05", - "open": 243.69, - "close": 249.5, - "high": 252.6, - "low": 242.6, - "volume": 181996.0 + "open": 39.6, + "close": 38.9, + "high": 39.6, + "low": 38.84, + "volume": 11012930.0 }, { "date": "2026-01-06", - "open": 245.6, - "close": 255.08, - "high": 260.6, - "low": 240.6, - "volume": 170856.0 + "open": 38.94, + "close": 39.74, + "high": 40.08, + "low": 38.7, + "volume": 12679946.0 }, { "date": "2026-01-07", - "open": 279.58, - "close": 249.6, - "high": 280.38, - "low": 244.1, - "volume": 234553.0 + "open": 39.74, + "close": 39.9, + "high": 40.38, + "low": 39.38, + "volume": 19903941.0 }, { "date": "2026-01-08", - "open": 247.85, - "close": 239.41, - "high": 251.1, - "low": 238.44, - "volume": 143625.0 + "open": 40.24, + "close": 40.92, + "high": 40.96, + "low": 40.16, + "volume": 17457333.0 }, { "date": "2026-01-09", - "open": 236.26, - "close": 234.65, - "high": 236.95, - "low": 229.6, - "volume": 109165.0 + "open": 40.9, + "close": 41.06, + "high": 41.34, + "low": 40.62, + "volume": 11594025.0 }, { "date": "2026-01-12", - "open": 238.1, - "close": 239.59, - "high": 241.21, - "low": 233.1, - "volume": 122735.0 + "open": 41.6, + "close": 41.06, + "high": 41.66, + "low": 40.5, + "volume": 6006446.0 }, { "date": "2026-01-13", - "open": 237.2, - "close": 232.6, - "high": 241.98, - "low": 229.1, - "volume": 108422.0 + "open": 41.04, + "close": 41.46, + "high": 41.64, + "low": 40.76, + "volume": 10499147.0 }, { "date": "2026-01-14", - "open": 241.6, - "close": 238.58, - "high": 247.6, - "low": 234.21, - "volume": 143117.0 + "open": 41.5, + "close": 41.58, + "high": 41.82, + "low": 41.1, + "volume": 14539584.0 }, { "date": "2026-01-15", - "open": 234.6, - "close": 253.62, - "high": 259.37, - "low": 231.6, - "volume": 150194.0 + "open": 41.58, + "close": 41.24, + "high": 42.06, + "low": 41.16, + "volume": 11849616.0 }, { "date": "2026-01-16", - "open": 257.6, - "close": 272.63, - "high": 278.6, - "low": 252.6, - "volume": 193335.0 + "open": 41.84, + "close": 40.78, + "high": 41.96, + "low": 40.58, + "volume": 8691681.0 }, { "date": "2026-01-19", - "open": 269.9, - "close": 271.6, - "high": 274.6, - "low": 263.6, - "volume": 125138.0 + "open": 40.64, + "close": 40.58, + "high": 41.3, + "low": 40.38, + "volume": 8104668.0 }, { "date": "2026-01-20", - "open": 265.46, - "close": 279.54, - "high": 284.6, - "low": 265.45, - "volume": 131270.0 + "open": 40.58, + "close": 40.86, + "high": 40.9, + "low": 40.08, + "volume": 7414979.0 }, { "date": "2026-01-21", - "open": 278.03, - "close": 284.76, - "high": 288.58, - "low": 275.4, - "volume": 125690.0 + "open": 40.86, + "close": 40.66, + "high": 41.22, + "low": 40.54, + "volume": 6367630.0 }, { "date": "2026-01-22", - "open": 299.6, - "close": 286.89, - "high": 307.6, - "low": 284.09, - "volume": 223705.0 + "open": 40.66, + "close": 41.38, + "high": 41.64, + "low": 40.66, + "volume": 9266838.0 }, { "date": "2026-01-23", - "open": 278.6, - "close": 278.3, - "high": 289.31, - "low": 274.6, - "volume": 149624.0 + "open": 41.88, + "close": 40.7, + "high": 41.88, + "low": 40.48, + "volume": 8321686.0 }, { "date": "2026-01-26", - "open": 278.31, - "close": 274.4, - "high": 283.6, - "low": 267.84, - "volume": 101993.0 + "open": 40.7, + "close": 42.5, + "high": 42.5, + "low": 40.62, + "volume": 12735016.0 }, { "date": "2026-01-27", - "open": 271.6, - "close": 277.85, - "high": 279.1, - "low": 263.18, - "volume": 130176.0 + "open": 42.5, + "close": 42.02, + "high": 42.86, + "low": 41.68, + "volume": 14489175.0 }, { "date": "2026-01-28", - "open": 280.48, - "close": 277.82, - "high": 282.55, - "low": 271.6, - "volume": 117968.0 + "open": 42.1, + "close": 43.5, + "high": 43.6, + "low": 41.96, + "volume": 24294776.0 }, { "date": "2026-01-29", - "open": 281.6, - "close": 269.84, - "high": 288.48, - "low": 269.61, - "volume": 134556.0 + "open": 43.38, + "close": 43.68, + "high": 44.24, + "low": 42.98, + "volume": 16004713.0 }, { "date": "2026-01-30", - "open": 268.98, - "close": 271.4, - "high": 279.6, - "low": 267.6, - "volume": 114216.0 + "open": 43.6, + "close": 43.02, + "high": 44.1, + "low": 42.9, + "volume": 15285258.0 }, { "date": "2026-02-02", - "open": 262.6, - "close": 248.11, - "high": 265.17, - "low": 246.89, - "volume": 136890.0 + "open": 42.5, + "close": 40.84, + "high": 42.9, + "low": 39.94, + "volume": 26488788.0 }, { "date": "2026-02-03", - "open": 254.63, - "close": 252.19, - "high": 257.22, - "low": 247.6, - "volume": 90879.0 + "open": 40.82, + "close": 40.6, + "high": 41.3, + "low": 40.56, + "volume": 14674371.0 }, { "date": "2026-02-04", - "open": 248.4, - "close": 245.08, - "high": 248.4, - "low": 240.25, - "volume": 77220.0 + "open": 41.0, + "close": 42.9, + "high": 43.34, + "low": 40.62, + "volume": 21741196.0 }, { "date": "2026-02-05", - "open": 237.6, - "close": 237.13, - "high": 242.32, - "low": 234.7, - "volume": 77260.0 + "open": 42.9, + "close": 42.28, + "high": 43.02, + "low": 41.68, + "volume": 17732534.0 }, { "date": "2026-02-06", - "open": 234.6, - "close": 232.54, - "high": 236.1, - "low": 228.6, - "volume": 71713.0 + "open": 41.34, + "close": 42.64, + "high": 42.9, + "low": 41.32, + "volume": 9460497.0 }, { "date": "2026-02-09", - "open": 237.61, - "close": 240.58, - "high": 241.1, - "low": 233.92, - "volume": 69647.0 + "open": 42.64, + "close": 43.82, + "high": 43.88, + "low": 42.64, + "volume": 13145304.0 }, { "date": "2026-02-10", - "open": 237.66, - "close": 237.15, - "high": 239.46, - "low": 234.28, - "volume": 61375.0 + "open": 43.82, + "close": 44.16, + "high": 44.32, + "low": 43.44, + "volume": 12375078.0 }, { "date": "2026-02-11", - "open": 234.49, - "close": 235.57, - "high": 240.28, - "low": 234.25, - "volume": 70052.0 + "open": 44.2, + "close": 44.3, + "high": 44.44, + "low": 43.46, + "volume": 12046506.0 }, { "date": "2026-02-12", - "open": 238.58, - "close": 239.48, - "high": 240.25, - "low": 235.2, - "volume": 88461.0 + "open": 44.3, + "close": 44.02, + "high": 44.68, + "low": 43.82, + "volume": 7937329.0 }, { "date": "2026-02-13", - "open": 235.46, - "close": 248.89, - "high": 253.86, - "low": 234.61, - "volume": 124868.0 + "open": 44.02, + "close": 42.92, + "high": 44.02, + "low": 42.76, + "volume": 7155476.0 + }, + { + "date": "2026-02-16", + "open": 42.92, + "close": 43.56, + "high": 43.6, + "low": 42.82, + "volume": 1681519.0 + }, + { + "date": "2026-02-20", + "open": 43.56, + "close": 43.44, + "high": 44.06, + "low": 43.26, + "volume": 4315396.0 + }, + { + "date": "2026-02-23", + "open": 44.18, + "close": 44.04, + "high": 44.18, + "low": 43.72, + "volume": 3917705.0 }, { "date": "2026-02-24", - "open": 253.6, - "close": 255.59, - "high": 258.46, - "low": 249.6, - "volume": 81434.0 + "open": 43.86, + "close": 43.9, + "high": 44.12, + "low": 43.5, + "volume": 7047701.0 }, { "date": "2026-02-25", - "open": 251.6, - "close": 250.33, - "high": 251.93, - "low": 244.81, - "volume": 77285.0 + "open": 43.9, + "close": 44.14, + "high": 44.6, + "low": 43.7, + "volume": 7146491.0 }, { "date": "2026-02-26", - "open": 250.63, - "close": 256.08, - "high": 256.18, - "low": 245.87, - "volume": 80829.0 + "open": 44.14, + "close": 43.22, + "high": 44.14, + "low": 42.94, + "volume": 8615547.0 }, { "date": "2026-02-27", - "open": 252.05, - "close": 255.55, - "high": 256.1, - "low": 247.8, - "volume": 88511.0 + "open": 42.88, + "close": 44.96, + "high": 44.96, + "low": 42.82, + "volume": 18277195.0 }, { "date": "2026-03-02", - "open": 248.69, - "close": 246.15, - "high": 253.6, - "low": 244.88, - "volume": 96825.0 + "open": 45.0, + "close": 45.12, + "high": 45.84, + "low": 44.44, + "volume": 23295511.0 }, { "date": "2026-03-03", - "open": 244.6, - "close": 228.3, - "high": 246.13, - "low": 226.6, - "volume": 102945.0 + "open": 44.92, + "close": 44.66, + "high": 45.58, + "low": 44.12, + "volume": 20123902.0 }, { "date": "2026-03-04", - "open": 239.6, - "close": 251.17, - "high": 251.17, - "low": 238.28, - "volume": 195654.0 + "open": 44.18, + "close": 45.28, + "high": 45.5, + "low": 43.66, + "volume": 19235856.0 }, { "date": "2026-03-05", - "open": 256.6, - "close": 255.71, - "high": 265.94, - "low": 253.6, - "volume": 200279.0 + "open": 45.56, + "close": 45.2, + "high": 45.72, + "low": 44.44, + "volume": 12815823.0 }, { "date": "2026-03-06", - "open": 255.67, - "close": 270.72, - "high": 277.2, - "low": 255.67, - "volume": 174103.0 + "open": 45.22, + "close": 45.14, + "high": 45.74, + "low": 44.28, + "volume": 9602460.0 }, { "date": "2026-03-09", - "open": 267.42, - "close": 279.6, - "high": 279.6, - "low": 262.9, - "volume": 184769.0 + "open": 45.84, + "close": 46.62, + "high": 48.16, + "low": 45.84, + "volume": 49913287.0 }, { "date": "2026-03-10", - "open": 287.6, - "close": 294.41, - "high": 299.19, - "low": 280.6, - "volume": 176652.0 + "open": 46.36, + "close": 45.6, + "high": 46.36, + "low": 45.1, + "volume": 22218879.0 }, { "date": "2026-03-11", - "open": 293.61, - "close": 298.24, - "high": 309.26, - "low": 292.6, - "volume": 217879.0 + "open": 45.66, + "close": 47.7, + "high": 47.7, + "low": 45.1, + "volume": 11572911.0 }, { "date": "2026-03-12", - "open": 299.52, - "close": 293.1, - "high": 305.52, - "low": 288.86, - "volume": 126989.0 + "open": 47.8, + "close": 48.46, + "high": 49.34, + "low": 47.4, + "volume": 28369965.0 }, { "date": "2026-03-13", - "open": 295.82, - "close": 319.65, - "high": 322.45, - "low": 294.62, - "volume": 220302.0 + "open": 49.46, + "close": 48.44, + "high": 49.62, + "low": 47.52, + "volume": 18257979.0 }, { "date": "2026-03-16", - "open": 317.6, - "close": 351.66, - "high": 351.66, - "low": 309.11, - "volume": 266265.0 + "open": 49.2, + "close": 47.94, + "high": 49.42, + "low": 47.34, + "volume": 10517064.0 }, { "date": "2026-03-17", - "open": 344.6, - "close": 353.6, - "high": 359.56, - "low": 341.6, - "volume": 194094.0 + "open": 47.94, + "close": 47.18, + "high": 48.3, + "low": 46.68, + "volume": 14784450.0 }, { "date": "2026-03-18", - "open": 358.6, - "close": 373.6, - "high": 373.6, - "low": 354.6, - "volume": 192483.0 + "open": 47.44, + "close": 47.46, + "high": 48.18, + "low": 46.62, + "volume": 17278752.0 }, { "date": "2026-03-19", - "open": 356.6, - "close": 344.6, - "high": 361.6, - "low": 341.7, - "volume": 195161.0 + "open": 47.3, + "close": 48.78, + "high": 49.1, + "low": 47.3, + "volume": 21073443.0 }, { "date": "2026-03-20", - "open": 349.1, - "close": 331.12, - "high": 350.6, - "low": 329.93, - "volume": 158800.0 + "open": 48.78, + "close": 48.82, + "high": 49.1, + "low": 47.92, + "volume": 20600751.0 }, { "date": "2026-03-23", - "open": 319.6, - "close": 320.6, - "high": 331.4, - "low": 314.6, - "volume": 144681.0 + "open": 48.82, + "close": 48.66, + "high": 49.0, + "low": 48.14, + "volume": 30145551.0 }, { "date": "2026-03-24", - "open": 317.39, - "close": 349.23, - "high": 351.4, - "low": 305.7, - "volume": 222428.0 + "open": 48.9, + "close": 47.5, + "high": 48.9, + "low": 47.2, + "volume": 24540626.0 }, { "date": "2026-03-25", - "open": 354.54, - "close": 374.77, - "high": 377.6, - "low": 350.03, - "volume": 202217.0 + "open": 47.3, + "close": 47.26, + "high": 47.4, + "low": 46.4, + "volume": 34345195.0 }, { "date": "2026-03-26", - "open": 360.62, - "close": 378.46, - "high": 382.6, - "low": 360.62, - "volume": 164537.0 + "open": 47.34, + "close": 47.6, + "high": 47.94, + "low": 46.56, + "volume": 15954005.0 }, { "date": "2026-03-27", - "open": 359.69, - "close": 381.49, - "high": 382.5, - "low": 356.6, - "volume": 138054.0 + "open": 47.88, + "close": 47.8, + "high": 48.0, + "low": 46.54, + "volume": 14360171.0 }, { "date": "2026-03-30", - "open": 375.48, - "close": 399.9, - "high": 401.19, - "low": 375.48, - "volume": 163010.0 + "open": 47.34, + "close": 47.78, + "high": 48.14, + "low": 46.9, + "volume": 19832067.0 }, { "date": "2026-03-31", - "open": 379.9, - "close": 379.7, - "high": 392.77, - "low": 363.34, - "volume": 210721.0 + "open": 48.0, + "close": 46.12, + "high": 48.2, + "low": 45.1, + "volume": 28146220.0 }, { "date": "2026-04-01", - "open": 417.67, - "close": 371.98, - "high": 417.67, - "low": 364.46, - "volume": 303740.0 + "open": 46.32, + "close": 46.3, + "high": 47.46, + "low": 45.8, + "volume": 14244441.0 }, { "date": "2026-04-02", - "open": 378.88, - "close": 360.15, - "high": 379.6, - "low": 358.2, - "volume": 189726.0 - }, - { - "date": "2026-04-03", - "open": 364.8, - "close": 352.02, - "high": 366.66, - "low": 352.02, - "volume": 114756.0 - }, - { - "date": "2026-04-07", - "open": 355.8, - "close": 378.18, - "high": 382.88, - "low": 352.0, - "volume": 154318.0 + "open": 45.84, + "close": 46.58, + "high": 47.2, + "low": 45.68, + "volume": 10069238.0 }, { "date": "2026-04-08", - "open": 390.04, - "close": 393.3, - "high": 395.5, - "low": 375.01, - "volume": 195237.0 + "open": 46.6, + "close": 45.62, + "high": 46.9, + "low": 44.7, + "volume": 31672926.0 }, { "date": "2026-04-09", - "open": 383.19, - "close": 406.58, - "high": 417.84, - "low": 380.38, - "volume": 178215.0 + "open": 45.62, + "close": 45.52, + "high": 46.2, + "low": 45.12, + "volume": 12929835.0 }, { "date": "2026-04-10", - "open": 428.0, - "close": 447.24, - "high": 447.24, - "low": 423.0, - "volume": 232257.0 + "open": 45.52, + "close": 45.0, + "high": 45.84, + "low": 44.72, + "volume": 19300214.0 }, { "date": "2026-04-13", - "open": 450.15, - "close": 481.49, - "high": 488.5, - "low": 450.15, - "volume": 216110.0 + "open": 45.06, + "close": 45.4, + "high": 45.7, + "low": 44.98, + "volume": 18073797.0 }, { "date": "2026-04-14", - "open": 485.19, - "close": 500.63, - "high": 510.9, - "low": 481.0, - "volume": 203781.0 + "open": 45.9, + "close": 45.54, + "high": 45.9, + "low": 45.18, + "volume": 10754657.0 }, { "date": "2026-04-15", - "open": 501.2, - "close": 501.2, - "high": 520.0, - "low": 496.0, - "volume": 167001.0 + "open": 45.0, + "close": 45.6, + "high": 45.92, + "low": 44.32, + "volume": 14583560.0 }, { "date": "2026-04-16", - "open": 490.0, - "close": 516.8, - "high": 529.98, - "low": 486.0, - "volume": 167202.0 + "open": 45.6, + "close": 46.08, + "high": 46.16, + "low": 45.2, + "volume": 13812691.0 }, { "date": "2026-04-17", - "open": 510.0, - "close": 513.69, - "high": 519.24, - "low": 490.0, - "volume": 154793.0 + "open": 46.08, + "close": 45.98, + "high": 46.5, + "low": 45.56, + "volume": 10073426.0 }, { "date": "2026-04-20", - "open": 518.88, - "close": 515.0, - "high": 538.0, - "low": 512.0, - "volume": 137146.0 + "open": 45.98, + "close": 45.18, + "high": 45.98, + "low": 44.62, + "volume": 16283804.0 }, { "date": "2026-04-21", - "open": 515.0, - "close": 514.6, - "high": 521.6, - "low": 498.9, - "volume": 113103.0 + "open": 45.44, + "close": 46.58, + "high": 46.9, + "low": 45.28, + "volume": 11773509.0 }, { "date": "2026-04-22", - "open": 514.71, - "close": 525.0, - "high": 530.0, - "low": 509.96, - "volume": 141662.0 + "open": 46.5, + "close": 46.52, + "high": 47.28, + "low": 46.3, + "volume": 10666957.0 }, { "date": "2026-04-23", - "open": 539.0, - "close": 494.69, - "high": 544.93, - "low": 487.0, - "volume": 212498.0 + "open": 46.6, + "close": 47.42, + "high": 47.58, + "low": 46.4, + "volume": 11556465.0 }, { "date": "2026-04-24", - "open": 491.0, - "close": 489.88, - "high": 500.82, - "low": 482.6, - "volume": 132576.0 + "open": 47.1, + "close": 47.84, + "high": 48.18, + "low": 47.1, + "volume": 13587834.0 }, { "date": "2026-04-27", - "open": 492.21, - "close": 488.15, - "high": 495.0, - "low": 484.0, - "volume": 114372.0 + "open": 47.5, + "close": 47.26, + "high": 47.96, + "low": 47.22, + "volume": 14452048.0 }, { "date": "2026-04-28", - "open": 496.93, - "close": 496.39, - "high": 510.0, - "low": 486.22, - "volume": 132252.0 + "open": 46.74, + "close": 48.2, + "high": 48.24, + "low": 46.38, + "volume": 14370177.0 }, { "date": "2026-04-29", - "open": 491.22, - "close": 522.93, - "high": 525.0, - "low": 485.5, - "volume": 175813.0 + "open": 48.2, + "close": 49.3, + "high": 49.34, + "low": 48.18, + "volume": 15654653.0 }, { "date": "2026-04-30", - "open": 517.71, - "close": 524.81, - "high": 535.0, - "low": 509.01, - "volume": 193544.0 + "open": 48.52, + "close": 48.32, + "high": 49.24, + "low": 47.54, + "volume": 16189086.0 + }, + { + "date": "2026-05-04", + "open": 48.92, + "close": 48.06, + "high": 49.3, + "low": 47.38, + "volume": 4706269.0 + }, + { + "date": "2026-05-05", + "open": 48.06, + "close": 47.84, + "high": 48.06, + "low": 47.32, + "volume": 3909076.0 }, { "date": "2026-05-06", - "open": 570.0, - "close": 577.29, - "high": 577.29, - "low": 560.38, - "volume": 78830.0 + "open": 48.2, + "close": 47.74, + "high": 48.24, + "low": 46.56, + "volume": 13999763.0 }, { "date": "2026-05-07", - "open": 603.0, - "close": 616.51, - "high": 633.0, - "low": 597.0, - "volume": 252913.0 + "open": 47.5, + "close": 45.76, + "high": 47.82, + "low": 45.72, + "volume": 29500050.0 }, { "date": "2026-05-08", - "open": 599.23, - "close": 597.71, - "high": 609.98, - "low": 592.9, - "volume": 150563.0 + "open": 45.64, + "close": 45.08, + "high": 46.2, + "low": 44.94, + "volume": 16478206.0 }, { "date": "2026-05-11", - "open": 631.11, - "close": 639.21, - "high": 644.96, - "low": 616.13, - "volume": 180515.0 + "open": 44.98, + "close": 44.72, + "high": 45.52, + "low": 44.64, + "volume": 10780298.0 }, { "date": "2026-05-12", - "open": 630.56, - "close": 618.0, - "high": 633.5, - "low": 610.0, - "volume": 150166.0 + "open": 45.06, + "close": 44.9, + "high": 45.28, + "low": 44.68, + "volume": 20849371.0 }, { "date": "2026-05-13", - "open": 595.24, - "close": 679.8, - "high": 679.8, - "low": 595.24, - "volume": 168739.0 + "open": 44.72, + "close": 44.3, + "high": 45.08, + "low": 44.14, + "volume": 8611066.0 }, { "date": "2026-05-14", - "open": 699.0, - "close": 721.65, - "high": 739.48, - "low": 689.0, - "volume": 190782.0 + "open": 44.64, + "close": 44.36, + "high": 44.76, + "low": 44.0, + "volume": 11309861.0 }, { "date": "2026-05-15", - "open": 722.01, - "close": 712.06, - "high": 759.99, - "low": 697.62, - "volume": 213475.0 + "open": 44.06, + "close": 44.46, + "high": 45.12, + "low": 43.9, + "volume": 9623171.0 }, { "date": "2026-05-18", - "open": 707.0, - "close": 735.04, - "high": 743.56, - "low": 702.58, - "volume": 167160.0 + "open": 44.46, + "close": 44.92, + "high": 45.08, + "low": 43.74, + "volume": 11036340.0 }, { "date": "2026-05-19", - "open": 712.0, - "close": 699.16, - "high": 716.0, - "low": 672.94, - "volume": 150562.0 + "open": 45.0, + "close": 44.76, + "high": 45.16, + "low": 44.5, + "volume": 9720568.0 }, { "date": "2026-05-20", - "open": 705.0, - "close": 695.96, - "high": 717.45, - "low": 685.0, - "volume": 128465.0 + "open": 44.76, + "close": 44.52, + "high": 45.18, + "low": 44.26, + "volume": 10605570.0 }, { "date": "2026-05-21", - "open": 707.0, - "close": 656.1, - "high": 709.8, - "low": 652.88, - "volume": 142761.0 + "open": 44.34, + "close": 43.18, + "high": 44.34, + "low": 43.08, + "volume": 17572172.0 }, { "date": "2026-05-22", - "open": 671.0, - "close": 674.0, - "high": 680.39, - "low": 651.02, - "volume": 132272.0 - }, - { - "date": "2026-05-25", - "open": 669.99, - "close": 695.0, - "high": 698.5, - "low": 657.01, - "volume": 133567.0 + "open": 43.66, + "close": 43.6, + "high": 43.88, + "low": 42.86, + "volume": 8345948.0 }, { "date": "2026-05-26", - "open": 688.05, - "close": 659.1, - "high": 688.05, - "low": 643.0, - "volume": 136401.0 + "open": 43.84, + "close": 44.5, + "high": 44.7, + "low": 43.7, + "volume": 13770400.0 }, { "date": "2026-05-27", - "open": 680.0, - "close": 665.0, - "high": 703.0, - "low": 660.8, - "volume": 158845.0 + "open": 44.68, + "close": 44.12, + "high": 44.76, + "low": 43.66, + "volume": 14096234.0 }, { "date": "2026-05-28", - "open": 655.02, - "close": 657.35, - "high": 669.5, - "low": 633.89, - "volume": 109700.0 + "open": 43.98, + "close": 43.8, + "high": 44.54, + "low": 43.74, + "volume": 14771392.0 }, { "date": "2026-05-29", - "open": 669.0, - "close": 640.0, - "high": 679.58, - "low": 630.0, - "volume": 125845.0 + "open": 43.82, + "close": 45.08, + "high": 45.12, + "low": 43.6, + "volume": 21256575.0 }, { "date": "2026-06-01", - "open": 641.4, - "close": 597.41, - "high": 646.0, - "low": 597.0, - "volume": 121728.0 + "open": 45.06, + "close": 47.24, + "high": 47.92, + "low": 44.74, + "volume": 21515703.0 }, { "date": "2026-06-02", - "open": 600.0, - "close": 605.9, - "high": 611.66, - "low": 583.0, - "volume": 110274.0 + "open": 46.82, + "close": 46.2, + "high": 47.7, + "low": 45.84, + "volume": 15301834.0 }, { "date": "2026-06-03", - "open": 600.0, - "close": 618.95, - "high": 639.99, - "low": 598.0, - "volume": 125917.0 + "open": 46.2, + "close": 46.8, + "high": 47.0, + "low": 45.3, + "volume": 12008449.0 }, { "date": "2026-06-04", - "open": 612.58, - "close": 680.85, - "high": 680.85, - "low": 612.58, - "volume": 191661.0 + "open": 46.8, + "close": 46.58, + "high": 47.0, + "low": 45.94, + "volume": 10171611.0 }, { "date": "2026-06-05", - "open": 655.55, - "close": 630.5, - "high": 665.38, - "low": 623.82, - "volume": 165281.0 + "open": 46.58, + "close": 46.1, + "high": 46.74, + "low": 45.9, + "volume": 14719268.0 }, { "date": "2026-06-08", - "open": 568.18, - "close": 588.1, - "high": 609.0, - "low": 568.18, - "volume": 112052.0 + "open": 46.26, + "close": 46.52, + "high": 47.02, + "low": 45.36, + "volume": 27017706.0 }, { "date": "2026-06-09", - "open": 605.55, - "close": 625.74, - "high": 629.25, - "low": 598.5, - "volume": 106237.0 + "open": 46.08, + "close": 46.16, + "high": 46.36, + "low": 45.08, + "volume": 13300923.0 }, { "date": "2026-06-10", - "open": 619.75, - "close": 627.95, - "high": 640.63, - "low": 612.63, - "volume": 96313.0 + "open": 46.16, + "close": 45.26, + "high": 46.16, + "low": 45.18, + "volume": 14186832.0 }, { "date": "2026-06-11", - "open": 630.0, - "close": 632.35, - "high": 638.05, - "low": 617.0, - "volume": 86064.0 + "open": 45.04, + "close": 45.22, + "high": 45.96, + "low": 44.86, + "volume": 10116897.0 }, { "date": "2026-06-12", - "open": 662.1, - "close": 617.43, - "high": 664.0, - "low": 617.43, - "volume": 152458.0 + "open": 45.22, + "close": 45.32, + "high": 45.6, + "low": 44.76, + "volume": 11568233.0 }, { "date": "2026-06-15", - "open": 632.0, - "close": 641.86, - "high": 643.68, - "low": 608.14, - "volume": 112303.0 + "open": 45.0, + "close": 43.06, + "high": 45.16, + "low": 42.9, + "volume": 24406310.0 }, { "date": "2026-06-16", - "open": 649.66, - "close": 655.66, - "high": 664.99, - "low": 633.2, - "volume": 120558.0 + "open": 43.06, + "close": 43.2, + "high": 43.9, + "low": 42.96, + "volume": 10090363.0 }, { "date": "2026-06-17", - "open": 642.0, - "close": 709.62, - "high": 720.0, - "low": 633.5, - "volume": 171739.0 + "open": 43.02, + "close": 43.1, + "high": 43.54, + "low": 42.78, + "volume": 11411015.0 }, { "date": "2026-06-18", - "open": 702.0, - "close": 712.0, - "high": 736.0, - "low": 698.08, - "volume": 160789.0 + "open": 43.0, + "close": 42.34, + "high": 43.94, + "low": 42.12, + "volume": 20453613.0 }, { "date": "2026-06-22", - "open": 726.0, - "close": 737.07, - "high": 740.0, - "low": 706.0, - "volume": 151962.0 + "open": 42.1, + "close": 42.58, + "high": 43.28, + "low": 41.54, + "volume": 16485932.0 }, { "date": "2026-06-23", - "open": 730.0, - "close": 755.01, - "high": 796.0, - "low": 706.0, - "volume": 171855.0 + "open": 42.86, + "close": 42.06, + "high": 43.14, + "low": 41.92, + "volume": 14552856.0 }, { "date": "2026-06-24", - "open": 759.0, - "close": 810.0, - "high": 816.88, - "low": 743.51, - "volume": 182022.0 + "open": 41.96, + "close": 41.9, + "high": 42.18, + "low": 41.26, + "volume": 11563654.0 + }, + { + "date": "2026-06-25", + "open": 41.3, + "close": 40.58, + "high": 41.76, + "low": 40.44, + "volume": 17002934.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 238.8, - "close": 231.49, - "high": 253.4, - "low": 227.6, - "volume": 507928.0 - }, - { - "date": "2026-01-09", - "open": 243.69, - "close": 234.65, - "high": 280.38, - "low": 229.6, - "volume": 840195.0 - }, { "date": "2026-01-16", - "open": 238.1, - "close": 272.63, - "high": 278.6, - "low": 229.1, - "volume": 717803.0 + "open": 41.6, + "close": 40.78, + "high": 42.06, + "low": 40.5, + "volume": 51586474.0 }, { "date": "2026-01-23", - "open": 269.9, - "close": 278.3, - "high": 307.6, - "low": 263.6, - "volume": 755427.0 + "open": 40.64, + "close": 40.7, + "high": 41.88, + "low": 40.08, + "volume": 39475801.0 }, { "date": "2026-01-30", - "open": 278.31, - "close": 271.4, - "high": 288.48, - "low": 263.18, - "volume": 598909.0 + "open": 40.7, + "close": 43.02, + "high": 44.24, + "low": 40.62, + "volume": 82808938.0 }, { "date": "2026-02-06", - "open": 262.6, - "close": 232.54, - "high": 265.17, - "low": 228.6, - "volume": 453962.0 + "open": 42.5, + "close": 42.64, + "high": 43.34, + "low": 39.94, + "volume": 90097386.0 }, { "date": "2026-02-13", - "open": 237.61, - "close": 248.89, - "high": 253.86, - "low": 233.92, - "volume": 414403.0 + "open": 42.64, + "close": 42.92, + "high": 44.68, + "low": 42.64, + "volume": 52659693.0 + }, + { + "date": "2026-02-20", + "open": 42.92, + "close": 43.44, + "high": 44.06, + "low": 42.82, + "volume": 5996915.0 }, { "date": "2026-02-27", - "open": 253.6, - "close": 255.55, - "high": 258.46, - "low": 244.81, - "volume": 328059.0 + "open": 44.18, + "close": 44.96, + "high": 44.96, + "low": 42.82, + "volume": 45004639.0 }, { "date": "2026-03-06", - "open": 248.69, - "close": 270.72, - "high": 277.2, - "low": 226.6, - "volume": 769806.0 + "open": 45.0, + "close": 45.14, + "high": 45.84, + "low": 43.66, + "volume": 85073552.0 }, { "date": "2026-03-13", - "open": 267.42, - "close": 319.65, - "high": 322.45, - "low": 262.9, - "volume": 926591.0 + "open": 45.84, + "close": 48.44, + "high": 49.62, + "low": 45.1, + "volume": 130333021.0 }, { "date": "2026-03-20", - "open": 317.6, - "close": 331.12, - "high": 373.6, - "low": 309.11, - "volume": 1006803.0 + "open": 49.2, + "close": 48.82, + "high": 49.42, + "low": 46.62, + "volume": 84254460.0 }, { "date": "2026-03-27", - "open": 319.6, - "close": 381.49, - "high": 382.6, - "low": 305.7, - "volume": 871917.0 + "open": 48.82, + "close": 47.8, + "high": 49.0, + "low": 46.4, + "volume": 119345548.0 }, { - "date": "2026-04-03", - "open": 375.48, - "close": 352.02, - "high": 417.67, - "low": 352.02, - "volume": 981953.0 + "date": "2026-04-02", + "open": 47.34, + "close": 46.58, + "high": 48.2, + "low": 45.1, + "volume": 72291966.0 }, { "date": "2026-04-10", - "open": 355.8, - "close": 447.24, - "high": 447.24, - "low": 352.0, - "volume": 760027.0 + "open": 46.6, + "close": 45.0, + "high": 46.9, + "low": 44.7, + "volume": 63902975.0 }, { "date": "2026-04-17", - "open": 450.15, - "close": 513.69, - "high": 529.98, - "low": 450.15, - "volume": 908887.0 + "open": 45.06, + "close": 45.98, + "high": 46.5, + "low": 44.32, + "volume": 67298131.0 }, { "date": "2026-04-24", - "open": 518.88, - "close": 489.88, - "high": 544.93, - "low": 482.6, - "volume": 736985.0 + "open": 45.98, + "close": 47.84, + "high": 48.18, + "low": 44.62, + "volume": 63868569.0 }, { "date": "2026-04-30", - "open": 492.21, - "close": 524.81, - "high": 535.0, - "low": 484.0, - "volume": 615981.0 + "open": 47.5, + "close": 48.32, + "high": 49.34, + "low": 46.38, + "volume": 60665964.0 }, { "date": "2026-05-08", - "open": 570.0, - "close": 597.71, - "high": 633.0, - "low": 560.38, - "volume": 482306.0 + "open": 48.92, + "close": 45.08, + "high": 49.3, + "low": 44.94, + "volume": 68593364.0 }, { "date": "2026-05-15", - "open": 631.11, - "close": 712.06, - "high": 759.99, - "low": 595.24, - "volume": 903677.0 + "open": 44.98, + "close": 44.46, + "high": 45.52, + "low": 43.9, + "volume": 61173767.0 }, { "date": "2026-05-22", - "open": 707.0, - "close": 674.0, - "high": 743.56, - "low": 651.02, - "volume": 721220.0 + "open": 44.46, + "close": 43.6, + "high": 45.18, + "low": 42.86, + "volume": 57280598.0 }, { "date": "2026-05-29", - "open": 669.99, - "close": 640.0, - "high": 703.0, - "low": 630.0, - "volume": 664358.0 + "open": 43.84, + "close": 45.08, + "high": 45.12, + "low": 43.6, + "volume": 63894601.0 }, { "date": "2026-06-05", - "open": 641.4, - "close": 630.5, - "high": 680.85, - "low": 583.0, - "volume": 714861.0 + "open": 45.06, + "close": 46.1, + "high": 47.92, + "low": 44.74, + "volume": 73716865.0 }, { "date": "2026-06-12", - "open": 568.18, - "close": 617.43, - "high": 664.0, - "low": 568.18, - "volume": 553124.0 + "open": 46.26, + "close": 45.32, + "high": 47.02, + "low": 44.76, + "volume": 76190591.0 }, { "date": "2026-06-18", - "open": 632.0, - "close": 712.0, - "high": 736.0, - "low": 608.14, - "volume": 565389.0 + "open": 45.0, + "close": 42.34, + "high": 45.16, + "low": 42.12, + "volume": 66361301.0 }, { - "date": "2026-06-22", - "open": 726.0, - "close": 724.36, - "high": 740.0, - "low": 706.0, - "volume": 102038.0 + "date": "2026-06-25", + "open": 42.1, + "close": 40.64, + "high": 43.28, + "low": 40.48, + "volume": 53500918.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 83.679, - "close": 85.05, - "high": 89.336, - "low": 78.39, - "volume": 1553700.0 + "open": 30.7, + "close": 34.05, + "high": 36.0, + "low": 30.55, + "volume": 379095433.0 }, { "date": "2025-08-29", - "open": 85.05, - "close": 93.92, - "high": 102.57, - "low": 84.0, - "volume": 2214799.0 + "open": 34.05, + "close": 34.88, + "high": 38.44, + "low": 32.48, + "volume": 385331357.0 }, { "date": "2025-09-30", - "open": 101.62, - "close": 204.29, - "high": 204.29, - "low": 84.85, - "volume": 3938535.0 + "open": 34.82, + "close": 37.2, + "high": 38.98, + "low": 34.46, + "volume": 304353491.0 }, { "date": "2025-10-31", - "open": 221.81, - "close": 227.84, - "high": 247.81, - "low": 172.32, - "volume": 3443468.0 + "open": 37.26, + "close": 40.46, + "high": 43.22, + "low": 37.02, + "volume": 286263457.0 }, { "date": "2025-11-28", - "open": 219.6, - "close": 219.5, - "high": 305.6, - "low": 204.6, - "volume": 3303629.0 + "open": 40.7, + "close": 39.82, + "high": 43.84, + "low": 39.44, + "volume": 238433789.0 }, { "date": "2025-12-31", - "open": 220.22, - "close": 231.49, - "high": 253.4, - "low": 190.6, - "volume": 3349828.0 + "open": 39.98, + "close": 38.8, + "high": 41.0, + "low": 38.2, + "volume": 238487901.0 }, { "date": "2026-01-30", - "open": 243.69, - "close": 271.4, - "high": 307.6, - "low": 229.1, - "volume": 2912334.0 + "open": 38.8, + "close": 43.02, + "high": 44.24, + "low": 38.7, + "volume": 251172995.0 }, { "date": "2026-02-27", - "open": 262.6, - "close": 255.55, - "high": 265.17, - "low": 228.6, - "volume": 1196424.0 + "open": 42.5, + "close": 44.96, + "high": 44.96, + "low": 39.94, + "volume": 193758633.0 }, { "date": "2026-03-31", - "open": 248.69, - "close": 379.7, - "high": 401.19, - "low": 226.6, - "volume": 3948848.0 + "open": 45.0, + "close": 46.12, + "high": 49.62, + "low": 43.66, + "volume": 466984868.0 }, { "date": "2026-04-30", - "open": 417.67, - "close": 524.81, - "high": 544.93, - "low": 352.0, - "volume": 3630102.0 + "open": 46.32, + "close": 48.32, + "high": 49.34, + "low": 44.32, + "volume": 280049318.0 }, { "date": "2026-05-29", - "open": 570.0, - "close": 640.0, - "high": 759.99, - "low": 560.38, - "volume": 2771561.0 + "open": 48.92, + "close": 45.08, + "high": 49.3, + "low": 42.86, + "volume": 250942330.0 + }, + { + "date": "2026-06-25", + "open": 45.06, + "close": 40.64, + "high": 47.92, + "low": 40.48, + "volume": 269769675.0 + } + ], + "updated_at": 1782375558.4896839 + }, + "01211": { + "daily": [ + { + "date": "2025-12-23", + "open": 94.4, + "close": 93.1, + "high": 94.55, + "low": 92.9, + "volume": 15259388.0 + }, + { + "date": "2025-12-24", + "open": 92.5, + "close": 93.6, + "high": 94.25, + "low": 92.5, + "volume": 10027951.0 + }, + { + "date": "2025-12-29", + "open": 96.9, + "close": 97.1, + "high": 99.8, + "low": 96.85, + "volume": 32251687.0 + }, + { + "date": "2025-12-30", + "open": 97.35, + "close": 97.6, + "high": 98.45, + "low": 96.95, + "volume": 14917046.0 + }, + { + "date": "2025-12-31", + "open": 97.6, + "close": 95.35, + "high": 98.35, + "low": 94.85, + "volume": 14425437.0 + }, + { + "date": "2026-01-02", + "open": 96.0, + "close": 98.75, + "high": 99.15, + "low": 94.15, + "volume": 16921910.0 + }, + { + "date": "2026-01-05", + "open": 98.3, + "close": 95.8, + "high": 98.3, + "low": 95.8, + "volume": 24938193.0 + }, + { + "date": "2026-01-06", + "open": 97.5, + "close": 99.2, + "high": 99.6, + "low": 96.3, + "volume": 31538952.0 + }, + { + "date": "2026-01-07", + "open": 99.2, + "close": 95.3, + "high": 99.75, + "low": 94.75, + "volume": 38683971.0 + }, + { + "date": "2026-01-08", + "open": 95.3, + "close": 94.65, + "high": 95.3, + "low": 93.8, + "volume": 16012272.0 + }, + { + "date": "2026-01-09", + "open": 94.5, + "close": 94.55, + "high": 95.75, + "low": 94.4, + "volume": 13612861.0 + }, + { + "date": "2026-01-12", + "open": 96.2, + "close": 95.7, + "high": 96.2, + "low": 94.0, + "volume": 15335541.0 + }, + { + "date": "2026-01-13", + "open": 98.6, + "close": 97.25, + "high": 100.3, + "low": 96.7, + "volume": 39644118.0 + }, + { + "date": "2026-01-14", + "open": 98.0, + "close": 97.6, + "high": 99.4, + "low": 96.95, + "volume": 20475885.0 + }, + { + "date": "2026-01-15", + "open": 98.0, + "close": 99.1, + "high": 100.1, + "low": 97.6, + "volume": 22153310.0 + }, + { + "date": "2026-01-16", + "open": 101.0, + "close": 99.2, + "high": 101.6, + "low": 98.95, + "volume": 20613930.0 + }, + { + "date": "2026-01-19", + "open": 100.5, + "close": 100.7, + "high": 101.8, + "low": 99.4, + "volume": 17793976.0 + }, + { + "date": "2026-01-20", + "open": 100.8, + "close": 97.0, + "high": 101.0, + "low": 97.0, + "volume": 25116282.0 + }, + { + "date": "2026-01-21", + "open": 96.85, + "close": 99.05, + "high": 99.55, + "low": 96.5, + "volume": 19217521.0 + }, + { + "date": "2026-01-22", + "open": 99.5, + "close": 99.75, + "high": 100.2, + "low": 98.35, + "volume": 18458280.0 + }, + { + "date": "2026-01-23", + "open": 100.0, + "close": 99.6, + "high": 100.2, + "low": 98.55, + "volume": 13763088.0 + }, + { + "date": "2026-01-26", + "open": 99.9, + "close": 98.5, + "high": 99.9, + "low": 97.6, + "volume": 14820339.0 + }, + { + "date": "2026-01-27", + "open": 99.5, + "close": 98.3, + "high": 99.5, + "low": 98.1, + "volume": 18089989.0 + }, + { + "date": "2026-01-28", + "open": 99.35, + "close": 102.8, + "high": 102.9, + "low": 97.35, + "volume": 38370529.0 + }, + { + "date": "2026-01-29", + "open": 103.0, + "close": 101.8, + "high": 103.0, + "low": 100.6, + "volume": 35342444.0 + }, + { + "date": "2026-01-30", + "open": 101.8, + "close": 97.75, + "high": 101.8, + "low": 97.4, + "volume": 28686462.0 + }, + { + "date": "2026-02-02", + "open": 96.45, + "close": 91.0, + "high": 96.45, + "low": 89.4, + "volume": 64818398.0 + }, + { + "date": "2026-02-03", + "open": 91.1, + "close": 90.0, + "high": 91.7, + "low": 88.9, + "volume": 35262554.0 + }, + { + "date": "2026-02-04", + "open": 88.9, + "close": 90.0, + "high": 91.55, + "low": 88.5, + "volume": 26973989.0 + }, + { + "date": "2026-02-05", + "open": 89.2, + "close": 91.25, + "high": 92.75, + "low": 88.85, + "volume": 31958133.0 + }, + { + "date": "2026-02-06", + "open": 89.8, + "close": 92.3, + "high": 94.15, + "low": 89.8, + "volume": 28762257.0 + }, + { + "date": "2026-02-09", + "open": 93.9, + "close": 93.55, + "high": 94.45, + "low": 93.35, + "volume": 15298976.0 + }, + { + "date": "2026-02-10", + "open": 94.6, + "close": 95.8, + "high": 97.3, + "low": 94.15, + "volume": 24228243.0 + }, + { + "date": "2026-02-11", + "open": 97.0, + "close": 99.15, + "high": 100.4, + "low": 96.05, + "volume": 25412402.0 + }, + { + "date": "2026-02-12", + "open": 100.0, + "close": 98.55, + "high": 100.0, + "low": 98.35, + "volume": 14838306.0 + }, + { + "date": "2026-02-13", + "open": 96.45, + "close": 97.75, + "high": 98.7, + "low": 96.35, + "volume": 13394550.0 + }, + { + "date": "2026-02-16", + "open": 97.0, + "close": 97.8, + "high": 97.9, + "low": 95.65, + "volume": 8734638.0 + }, + { + "date": "2026-02-20", + "open": 97.65, + "close": 95.45, + "high": 98.0, + "low": 95.3, + "volume": 14041718.0 + }, + { + "date": "2026-02-23", + "open": 96.25, + "close": 100.1, + "high": 100.4, + "low": 96.25, + "volume": 23088416.0 + }, + { + "date": "2026-02-24", + "open": 99.05, + "close": 99.35, + "high": 99.6, + "low": 97.4, + "volume": 18072462.0 + }, + { + "date": "2026-02-25", + "open": 99.35, + "close": 98.75, + "high": 101.1, + "low": 98.25, + "volume": 19338320.0 + }, + { + "date": "2026-02-26", + "open": 99.65, + "close": 94.95, + "high": 99.65, + "low": 94.75, + "volume": 20402444.0 + }, + { + "date": "2026-02-27", + "open": 94.9, + "close": 94.95, + "high": 95.7, + "low": 93.6, + "volume": 21042119.0 + }, + { + "date": "2026-03-02", + "open": 93.0, + "close": 99.1, + "high": 99.9, + "low": 92.1, + "volume": 51441329.0 + }, + { + "date": "2026-03-03", + "open": 100.0, + "close": 96.2, + "high": 100.7, + "low": 95.4, + "volume": 36339812.0 + }, + { + "date": "2026-03-04", + "open": 94.55, + "close": 95.05, + "high": 95.7, + "low": 92.7, + "volume": 39344356.0 + }, + { + "date": "2026-03-05", + "open": 96.5, + "close": 92.6, + "high": 97.2, + "low": 90.9, + "volume": 37866097.0 + }, + { + "date": "2026-03-06", + "open": 93.0, + "close": 94.7, + "high": 94.7, + "low": 91.2, + "volume": 59157310.0 + }, + { + "date": "2026-03-09", + "open": 90.4, + "close": 98.05, + "high": 98.3, + "low": 90.4, + "volume": 54953394.0 + }, + { + "date": "2026-03-10", + "open": 98.85, + "close": 96.95, + "high": 98.9, + "low": 95.65, + "volume": 29806454.0 + }, + { + "date": "2026-03-11", + "open": 97.2, + "close": 98.15, + "high": 99.45, + "low": 96.3, + "volume": 27470658.0 + }, + { + "date": "2026-03-12", + "open": 98.15, + "close": 98.2, + "high": 98.95, + "low": 96.85, + "volume": 24477866.0 + }, + { + "date": "2026-03-13", + "open": 97.5, + "close": 96.75, + "high": 98.8, + "low": 96.2, + "volume": 16595333.0 + }, + { + "date": "2026-03-16", + "open": 96.75, + "close": 104.3, + "high": 104.8, + "low": 95.75, + "volume": 56801892.0 + }, + { + "date": "2026-03-17", + "open": 105.2, + "close": 104.5, + "high": 107.6, + "low": 103.3, + "volume": 44880576.0 + }, + { + "date": "2026-03-18", + "open": 105.4, + "close": 102.2, + "high": 105.6, + "low": 101.3, + "volume": 22677647.0 + }, + { + "date": "2026-03-19", + "open": 101.2, + "close": 103.2, + "high": 104.7, + "low": 100.8, + "volume": 26168510.0 + }, + { + "date": "2026-03-20", + "open": 103.5, + "close": 103.8, + "high": 106.2, + "low": 102.7, + "volume": 38791788.0 + }, + { + "date": "2026-03-23", + "open": 104.2, + "close": 102.4, + "high": 108.0, + "low": 101.7, + "volume": 71168848.0 + }, + { + "date": "2026-03-24", + "open": 104.5, + "close": 107.0, + "high": 107.1, + "low": 100.9, + "volume": 46800832.0 + }, + { + "date": "2026-03-25", + "open": 109.0, + "close": 106.4, + "high": 109.0, + "low": 105.7, + "volume": 31918636.0 + }, + { + "date": "2026-03-26", + "open": 106.7, + "close": 102.7, + "high": 107.8, + "low": 102.5, + "volume": 23372656.0 + }, + { + "date": "2026-03-27", + "open": 105.5, + "close": 106.5, + "high": 107.8, + "low": 103.5, + "volume": 35805023.0 + }, + { + "date": "2026-03-30", + "open": 101.6, + "close": 105.8, + "high": 108.0, + "low": 101.1, + "volume": 54158463.0 + }, + { + "date": "2026-03-31", + "open": 106.5, + "close": 105.8, + "high": 108.3, + "low": 105.3, + "volume": 27327199.0 + }, + { + "date": "2026-04-01", + "open": 106.9, + "close": 104.7, + "high": 107.6, + "low": 101.6, + "volume": 41883096.0 + }, + { + "date": "2026-04-02", + "open": 104.7, + "close": 103.9, + "high": 106.5, + "low": 101.7, + "volume": 25833489.0 + }, + { + "date": "2026-04-08", + "open": 103.9, + "close": 106.8, + "high": 106.8, + "low": 101.3, + "volume": 44304546.0 + }, + { + "date": "2026-04-09", + "open": 106.8, + "close": 101.8, + "high": 106.8, + "low": 101.5, + "volume": 29942626.0 + }, + { + "date": "2026-04-10", + "open": 102.5, + "close": 105.1, + "high": 106.4, + "low": 102.0, + "volume": 31675993.0 + }, + { + "date": "2026-04-13", + "open": 105.8, + "close": 110.3, + "high": 111.5, + "low": 105.3, + "volume": 50148879.0 + }, + { + "date": "2026-04-14", + "open": 110.3, + "close": 109.4, + "high": 110.7, + "low": 107.4, + "volume": 28771589.0 + }, + { + "date": "2026-04-15", + "open": 110.6, + "close": 107.3, + "high": 111.0, + "low": 107.0, + "volume": 20699945.0 + }, + { + "date": "2026-04-16", + "open": 108.5, + "close": 113.2, + "high": 113.4, + "low": 108.2, + "volume": 37146188.0 + }, + { + "date": "2026-04-17", + "open": 113.0, + "close": 111.4, + "high": 113.0, + "low": 110.6, + "volume": 19436216.0 + }, + { + "date": "2026-04-20", + "open": 112.5, + "close": 110.0, + "high": 112.5, + "low": 109.6, + "volume": 16496771.0 + }, + { + "date": "2026-04-21", + "open": 111.1, + "close": 109.1, + "high": 111.2, + "low": 108.3, + "volume": 16306241.0 + }, + { + "date": "2026-04-22", + "open": 109.2, + "close": 107.0, + "high": 109.7, + "low": 106.7, + "volume": 16701938.0 + }, + { + "date": "2026-04-23", + "open": 107.6, + "close": 103.5, + "high": 107.7, + "low": 102.0, + "volume": 32113437.0 + }, + { + "date": "2026-04-24", + "open": 103.0, + "close": 101.2, + "high": 103.0, + "low": 99.45, + "volume": 29804277.0 + }, + { + "date": "2026-04-27", + "open": 102.3, + "close": 106.0, + "high": 106.8, + "low": 101.6, + "volume": 36998469.0 + }, + { + "date": "2026-04-28", + "open": 106.0, + "close": 103.7, + "high": 107.0, + "low": 103.4, + "volume": 21224859.0 + }, + { + "date": "2026-04-29", + "open": 104.4, + "close": 108.3, + "high": 108.6, + "low": 104.3, + "volume": 45926082.0 + }, + { + "date": "2026-04-30", + "open": 108.9, + "close": 102.5, + "high": 109.1, + "low": 102.1, + "volume": 36659301.0 + }, + { + "date": "2026-05-04", + "open": 104.6, + "close": 103.0, + "high": 104.6, + "low": 102.5, + "volume": 15580519.0 + }, + { + "date": "2026-05-05", + "open": 102.2, + "close": 101.0, + "high": 102.6, + "low": 98.65, + "volume": 21462823.0 + }, + { + "date": "2026-05-06", + "open": 101.6, + "close": 98.9, + "high": 102.0, + "low": 98.25, + "volume": 35394788.0 + }, + { + "date": "2026-05-07", + "open": 100.2, + "close": 100.7, + "high": 101.8, + "low": 99.5, + "volume": 23883417.0 + }, + { + "date": "2026-05-08", + "open": 100.2, + "close": 99.75, + "high": 102.0, + "low": 99.65, + "volume": 16811780.0 + }, + { + "date": "2026-05-11", + "open": 99.75, + "close": 101.7, + "high": 102.0, + "low": 98.05, + "volume": 23621592.0 + }, + { + "date": "2026-05-12", + "open": 101.2, + "close": 99.85, + "high": 102.9, + "low": 99.35, + "volume": 16569346.0 + }, + { + "date": "2026-05-13", + "open": 99.6, + "close": 98.15, + "high": 99.8, + "low": 96.25, + "volume": 26642728.0 + }, + { + "date": "2026-05-14", + "open": 100.2, + "close": 98.15, + "high": 100.9, + "low": 97.75, + "volume": 20727459.0 + }, + { + "date": "2026-05-15", + "open": 98.0, + "close": 96.45, + "high": 98.4, + "low": 95.8, + "volume": 21951647.0 + }, + { + "date": "2026-05-18", + "open": 95.55, + "close": 93.8, + "high": 95.75, + "low": 92.7, + "volume": 29649808.0 + }, + { + "date": "2026-05-19", + "open": 94.3, + "close": 93.9, + "high": 94.6, + "low": 92.45, + "volume": 18431312.0 + }, + { + "date": "2026-05-20", + "open": 93.0, + "close": 90.2, + "high": 93.0, + "low": 90.1, + "volume": 34280540.0 + }, + { + "date": "2026-05-21", + "open": 90.8, + "close": 90.55, + "high": 93.2, + "low": 90.3, + "volume": 21982214.0 + }, + { + "date": "2026-05-22", + "open": 90.7, + "close": 91.6, + "high": 92.3, + "low": 90.6, + "volume": 18267233.0 + }, + { + "date": "2026-05-26", + "open": 92.5, + "close": 93.65, + "high": 94.8, + "low": 91.5, + "volume": 32533024.0 + }, + { + "date": "2026-05-27", + "open": 93.15, + "close": 90.7, + "high": 93.5, + "low": 90.15, + "volume": 32965656.0 + }, + { + "date": "2026-05-28", + "open": 90.7, + "close": 90.3, + "high": 90.8, + "low": 88.8, + "volume": 30571211.0 + }, + { + "date": "2026-05-29", + "open": 92.4, + "close": 91.3, + "high": 93.3, + "low": 89.15, + "volume": 50503512.0 + }, + { + "date": "2026-06-01", + "open": 91.3, + "close": 90.75, + "high": 92.75, + "low": 90.35, + "volume": 24241377.0 + }, + { + "date": "2026-06-02", + "open": 93.6, + "close": 96.75, + "high": 97.15, + "low": 92.9, + "volume": 44730548.0 + }, + { + "date": "2026-06-03", + "open": 96.7, + "close": 93.25, + "high": 96.7, + "low": 93.05, + "volume": 28148039.0 + }, + { + "date": "2026-06-04", + "open": 90.05, + "close": 91.8, + "high": 92.45, + "low": 90.05, + "volume": 24773902.0 + }, + { + "date": "2026-06-05", + "open": 92.0, + "close": 89.7, + "high": 92.5, + "low": 89.6, + "volume": 26150935.0 + }, + { + "date": "2026-06-08", + "open": 89.0, + "close": 88.05, + "high": 89.0, + "low": 86.85, + "volume": 25945048.0 + }, + { + "date": "2026-06-09", + "open": 88.95, + "close": 88.4, + "high": 89.75, + "low": 87.85, + "volume": 14797466.0 + }, + { + "date": "2026-06-10", + "open": 87.05, + "close": 86.6, + "high": 87.5, + "low": 84.25, + "volume": 33622524.0 + }, + { + "date": "2026-06-11", + "open": 85.8, + "close": 84.95, + "high": 86.8, + "low": 83.65, + "volume": 20844023.0 + }, + { + "date": "2026-06-12", + "open": 84.8, + "close": 86.55, + "high": 86.7, + "low": 84.6, + "volume": 16484892.0 + }, + { + "date": "2026-06-15", + "open": 87.0, + "close": 85.6, + "high": 88.0, + "low": 84.3, + "volume": 19539635.0 + }, + { + "date": "2026-06-16", + "open": 85.3, + "close": 84.05, + "high": 85.7, + "low": 83.4, + "volume": 17289596.0 + }, + { + "date": "2026-06-17", + "open": 83.5, + "close": 81.9, + "high": 84.0, + "low": 81.35, + "volume": 26615014.0 + }, + { + "date": "2026-06-18", + "open": 81.0, + "close": 80.85, + "high": 82.9, + "low": 80.4, + "volume": 30913072.0 }, { "date": "2026-06-22", - "open": 641.4, - "close": 724.36, - "high": 740.0, - "low": 568.18, - "volume": 1935412.0 + "open": 80.25, + "close": 78.35, + "high": 80.25, + "low": 76.7, + "volume": 40011785.0 + }, + { + "date": "2026-06-23", + "open": 78.25, + "close": 75.85, + "high": 78.3, + "low": 75.6, + "volume": 38196800.0 + }, + { + "date": "2026-06-24", + "open": 76.2, + "close": 75.95, + "high": 76.85, + "low": 74.2, + "volume": 27127739.0 + }, + { + "date": "2026-06-25", + "open": 75.9, + "close": 76.05, + "high": 77.45, + "low": 74.6, + "volume": 28168589.0 } ], - "fundamentals": { - "pe": 39.23, - "pb": 24.3, - "eps": 1.51, - "mcap_total": 1609.74, - "mcap_flow": 1170.27, - "high_52w": 759.99, - "low_52w": 78.39, - "amplitude": 13.19, - "turnover_rate": 10.41 - }, - "updated_at": 1782290691.409908 + "weekly": [ + { + "date": "2026-01-16", + "open": 96.2, + "close": 99.2, + "high": 101.6, + "low": 94.0, + "volume": 118222784.0 + }, + { + "date": "2026-01-23", + "open": 100.5, + "close": 99.6, + "high": 101.8, + "low": 96.5, + "volume": 94349147.0 + }, + { + "date": "2026-01-30", + "open": 99.9, + "close": 97.75, + "high": 103.0, + "low": 97.35, + "volume": 135309763.0 + }, + { + "date": "2026-02-06", + "open": 96.45, + "close": 92.3, + "high": 96.45, + "low": 88.5, + "volume": 187775331.0 + }, + { + "date": "2026-02-13", + "open": 93.9, + "close": 97.75, + "high": 100.4, + "low": 93.35, + "volume": 93172477.0 + }, + { + "date": "2026-02-20", + "open": 97.0, + "close": 95.45, + "high": 98.0, + "low": 95.3, + "volume": 22776356.0 + }, + { + "date": "2026-02-27", + "open": 96.25, + "close": 94.95, + "high": 101.1, + "low": 93.6, + "volume": 101943761.0 + }, + { + "date": "2026-03-06", + "open": 93.0, + "close": 94.7, + "high": 100.7, + "low": 90.9, + "volume": 224148904.0 + }, + { + "date": "2026-03-13", + "open": 90.4, + "close": 96.75, + "high": 99.45, + "low": 90.4, + "volume": 153303705.0 + }, + { + "date": "2026-03-20", + "open": 96.75, + "close": 103.8, + "high": 107.6, + "low": 95.75, + "volume": 189320413.0 + }, + { + "date": "2026-03-27", + "open": 104.2, + "close": 106.5, + "high": 109.0, + "low": 100.9, + "volume": 209065995.0 + }, + { + "date": "2026-04-02", + "open": 101.6, + "close": 103.9, + "high": 108.3, + "low": 101.1, + "volume": 149202247.0 + }, + { + "date": "2026-04-10", + "open": 103.9, + "close": 105.1, + "high": 106.8, + "low": 101.3, + "volume": 105923165.0 + }, + { + "date": "2026-04-17", + "open": 105.8, + "close": 111.4, + "high": 113.4, + "low": 105.3, + "volume": 156202817.0 + }, + { + "date": "2026-04-24", + "open": 112.5, + "close": 101.2, + "high": 112.5, + "low": 99.45, + "volume": 111422664.0 + }, + { + "date": "2026-04-30", + "open": 102.3, + "close": 102.5, + "high": 109.1, + "low": 101.6, + "volume": 140808711.0 + }, + { + "date": "2026-05-08", + "open": 104.6, + "close": 99.75, + "high": 104.6, + "low": 98.25, + "volume": 113133327.0 + }, + { + "date": "2026-05-15", + "open": 99.75, + "close": 96.45, + "high": 102.9, + "low": 95.8, + "volume": 109512772.0 + }, + { + "date": "2026-05-22", + "open": 95.55, + "close": 91.6, + "high": 95.75, + "low": 90.1, + "volume": 122611107.0 + }, + { + "date": "2026-05-29", + "open": 92.5, + "close": 91.3, + "high": 94.8, + "low": 88.8, + "volume": 146573403.0 + }, + { + "date": "2026-06-05", + "open": 91.3, + "close": 89.7, + "high": 97.15, + "low": 89.6, + "volume": 148044801.0 + }, + { + "date": "2026-06-12", + "open": 89.0, + "close": 86.55, + "high": 89.75, + "low": 83.65, + "volume": 111693953.0 + }, + { + "date": "2026-06-18", + "open": 87.0, + "close": 80.85, + "high": 88.0, + "low": 80.4, + "volume": 94357317.0 + }, + { + "date": "2026-06-25", + "open": 80.25, + "close": 75.75, + "high": 80.25, + "low": 74.2, + "volume": 124768644.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 125.0, + "close": 115.4, + "high": 136.3, + "low": 115.4, + "volume": 577502565.0 + }, + { + "date": "2025-08-29", + "open": 114.1, + "close": 114.4, + "high": 120.8, + "low": 109.3, + "volume": 729175402.0 + }, + { + "date": "2025-09-30", + "open": 105.2, + "close": 110.2, + "high": 115.4, + "low": 102.8, + "volume": 951798646.0 + }, + { + "date": "2025-10-31", + "open": 110.2, + "close": 100.6, + "high": 114.7, + "low": 97.5, + "volume": 514481392.0 + }, + { + "date": "2025-11-28", + "open": 100.6, + "close": 97.5, + "high": 103.3, + "low": 92.15, + "volume": 499950774.0 + }, + { + "date": "2025-12-31", + "open": 97.95, + "close": 95.35, + "high": 101.9, + "low": 92.5, + "volume": 365038594.0 + }, + { + "date": "2026-01-30", + "open": 96.0, + "close": 97.75, + "high": 103.0, + "low": 93.8, + "volume": 489589853.0 + }, + { + "date": "2026-02-27", + "open": 96.45, + "close": 94.95, + "high": 101.1, + "low": 88.5, + "volume": 405667925.0 + }, + { + "date": "2026-03-31", + "open": 93.0, + "close": 105.8, + "high": 109.0, + "low": 90.4, + "volume": 857324679.0 + }, + { + "date": "2026-04-30", + "open": 106.9, + "close": 102.5, + "high": 113.4, + "low": 99.45, + "volume": 582073942.0 + }, + { + "date": "2026-05-29", + "open": 104.6, + "close": 91.3, + "high": 104.6, + "low": 88.8, + "volume": 491830609.0 + }, + { + "date": "2026-06-25", + "open": 91.3, + "close": 75.75, + "high": 97.15, + "low": 74.2, + "volume": 478864715.0 + } + ], + "updated_at": 1782375559.7084234 + }, + "01478": { + "daily": [ + { + "date": "2025-12-23", + "open": 8.55, + "close": 8.34, + "high": 8.55, + "low": 8.23, + "volume": 3996000.0 + }, + { + "date": "2025-12-24", + "open": 8.35, + "close": 8.39, + "high": 8.42, + "low": 8.26, + "volume": 1566184.0 + }, + { + "date": "2025-12-29", + "open": 8.39, + "close": 8.2, + "high": 8.57, + "low": 8.18, + "volume": 4320000.0 + }, + { + "date": "2025-12-30", + "open": 8.27, + "close": 8.45, + "high": 8.61, + "low": 8.27, + "volume": 5189000.0 + }, + { + "date": "2025-12-31", + "open": 8.65, + "close": 8.42, + "high": 8.76, + "low": 8.42, + "volume": 3034000.0 + }, + { + "date": "2026-01-02", + "open": 8.47, + "close": 8.65, + "high": 8.74, + "low": 8.28, + "volume": 1715000.0 + }, + { + "date": "2026-01-05", + "open": 8.7, + "close": 9.3, + "high": 9.48, + "low": 8.49, + "volume": 13322200.0 + }, + { + "date": "2026-01-06", + "open": 9.5, + "close": 9.31, + "high": 9.55, + "low": 9.1, + "volume": 7544000.0 + }, + { + "date": "2026-01-07", + "open": 9.32, + "close": 9.24, + "high": 9.48, + "low": 9.01, + "volume": 6470000.0 + }, + { + "date": "2026-01-08", + "open": 9.24, + "close": 9.03, + "high": 9.24, + "low": 8.93, + "volume": 5446000.0 + }, + { + "date": "2026-01-09", + "open": 9.08, + "close": 9.01, + "high": 9.15, + "low": 8.9, + "volume": 4719000.0 + }, + { + "date": "2026-01-12", + "open": 9.18, + "close": 9.55, + "high": 9.61, + "low": 8.95, + "volume": 11257015.0 + }, + { + "date": "2026-01-13", + "open": 9.68, + "close": 8.96, + "high": 9.76, + "low": 8.86, + "volume": 13311000.0 + }, + { + "date": "2026-01-14", + "open": 9.57, + "close": 10.22, + "high": 10.35, + "low": 9.35, + "volume": 47135478.0 + }, + { + "date": "2026-01-15", + "open": 10.18, + "close": 9.66, + "high": 10.28, + "low": 9.41, + "volume": 24103700.0 + }, + { + "date": "2026-01-16", + "open": 9.85, + "close": 9.74, + "high": 9.89, + "low": 9.68, + "volume": 11060000.0 + }, + { + "date": "2026-01-19", + "open": 9.76, + "close": 9.49, + "high": 9.76, + "low": 9.45, + "volume": 7542000.0 + }, + { + "date": "2026-01-20", + "open": 9.44, + "close": 9.24, + "high": 9.57, + "low": 9.13, + "volume": 9465333.0 + }, + { + "date": "2026-01-21", + "open": 9.24, + "close": 9.77, + "high": 9.97, + "low": 9.16, + "volume": 17216297.0 + }, + { + "date": "2026-01-22", + "open": 9.9, + "close": 9.84, + "high": 9.96, + "low": 9.55, + "volume": 12963000.0 + }, + { + "date": "2026-01-23", + "open": 9.75, + "close": 9.94, + "high": 9.94, + "low": 9.66, + "volume": 7306000.0 + }, + { + "date": "2026-01-26", + "open": 9.93, + "close": 9.59, + "high": 9.97, + "low": 9.5, + "volume": 7399000.0 + }, + { + "date": "2026-01-27", + "open": 9.72, + "close": 10.13, + "high": 10.19, + "low": 9.56, + "volume": 15597000.0 + }, + { + "date": "2026-01-28", + "open": 10.18, + "close": 9.8, + "high": 10.28, + "low": 9.7, + "volume": 12906000.0 + }, + { + "date": "2026-01-29", + "open": 9.82, + "close": 9.48, + "high": 9.82, + "low": 9.41, + "volume": 12924000.0 + }, + { + "date": "2026-01-30", + "open": 9.48, + "close": 9.3, + "high": 9.53, + "low": 9.03, + "volume": 10473000.0 + }, + { + "date": "2026-02-02", + "open": 9.3, + "close": 8.85, + "high": 9.3, + "low": 8.71, + "volume": 8726000.0 + }, + { + "date": "2026-02-03", + "open": 8.9, + "close": 9.4, + "high": 9.48, + "low": 8.9, + "volume": 10525101.0 + }, + { + "date": "2026-02-04", + "open": 9.39, + "close": 8.96, + "high": 9.39, + "low": 8.92, + "volume": 5708000.0 + }, + { + "date": "2026-02-05", + "open": 8.94, + "close": 8.98, + "high": 8.98, + "low": 8.71, + "volume": 5029000.0 + }, + { + "date": "2026-02-06", + "open": 8.8, + "close": 8.79, + "high": 8.91, + "low": 8.62, + "volume": 3554000.0 + }, + { + "date": "2026-02-09", + "open": 9.0, + "close": 8.98, + "high": 9.04, + "low": 8.9, + "volume": 3284000.0 + }, + { + "date": "2026-02-10", + "open": 9.22, + "close": 9.16, + "high": 9.36, + "low": 9.0, + "volume": 7313866.0 + }, + { + "date": "2026-02-11", + "open": 9.16, + "close": 8.95, + "high": 9.16, + "low": 8.89, + "volume": 5763000.0 + }, + { + "date": "2026-02-12", + "open": 9.0, + "close": 8.69, + "high": 9.03, + "low": 8.65, + "volume": 6827878.0 + }, + { + "date": "2026-02-13", + "open": 8.7, + "close": 8.62, + "high": 8.7, + "low": 8.41, + "volume": 6156918.0 + }, + { + "date": "2026-02-16", + "open": 8.86, + "close": 8.82, + "high": 8.86, + "low": 8.38, + "volume": 1043000.0 + }, + { + "date": "2026-02-20", + "open": 8.82, + "close": 8.62, + "high": 8.84, + "low": 8.4, + "volume": 3894000.0 + }, + { + "date": "2026-02-23", + "open": 8.65, + "close": 9.11, + "high": 9.33, + "low": 8.65, + "volume": 5313000.0 + }, + { + "date": "2026-02-24", + "open": 9.0, + "close": 9.23, + "high": 9.35, + "low": 8.82, + "volume": 8673000.0 + }, + { + "date": "2026-02-25", + "open": 9.23, + "close": 9.12, + "high": 9.32, + "low": 9.09, + "volume": 2899000.0 + }, + { + "date": "2026-02-26", + "open": 9.22, + "close": 9.08, + "high": 9.31, + "low": 9.04, + "volume": 4217000.0 + }, + { + "date": "2026-02-27", + "open": 9.03, + "close": 8.88, + "high": 9.03, + "low": 8.8, + "volume": 4865232.0 + }, + { + "date": "2026-03-02", + "open": 8.66, + "close": 8.62, + "high": 8.68, + "low": 8.41, + "volume": 8976400.0 + }, + { + "date": "2026-03-03", + "open": 8.62, + "close": 8.04, + "high": 8.88, + "low": 8.03, + "volume": 9224950.0 + }, + { + "date": "2026-03-04", + "open": 7.99, + "close": 8.04, + "high": 8.19, + "low": 7.82, + "volume": 8068002.0 + }, + { + "date": "2026-03-05", + "open": 8.18, + "close": 8.0, + "high": 8.25, + "low": 7.97, + "volume": 5953000.0 + }, + { + "date": "2026-03-06", + "open": 8.0, + "close": 8.11, + "high": 8.16, + "low": 7.89, + "volume": 3554000.0 + }, + { + "date": "2026-03-09", + "open": 7.86, + "close": 8.01, + "high": 8.09, + "low": 7.67, + "volume": 6034000.0 + }, + { + "date": "2026-03-10", + "open": 8.1, + "close": 8.44, + "high": 8.45, + "low": 8.1, + "volume": 5806600.0 + }, + { + "date": "2026-03-11", + "open": 8.44, + "close": 8.5, + "high": 8.7, + "low": 8.44, + "volume": 3944000.0 + }, + { + "date": "2026-03-12", + "open": 8.55, + "close": 8.89, + "high": 9.23, + "low": 8.53, + "volume": 15712209.0 + }, + { + "date": "2026-03-13", + "open": 8.89, + "close": 8.81, + "high": 8.89, + "low": 8.67, + "volume": 5733633.0 + }, + { + "date": "2026-03-16", + "open": 8.81, + "close": 9.14, + "high": 9.2, + "low": 8.5, + "volume": 10588000.0 + }, + { + "date": "2026-03-17", + "open": 9.2, + "close": 8.42, + "high": 9.33, + "low": 8.42, + "volume": 15514000.0 + }, + { + "date": "2026-03-18", + "open": 8.42, + "close": 8.61, + "high": 8.69, + "low": 8.34, + "volume": 7173800.0 + }, + { + "date": "2026-03-19", + "open": 8.52, + "close": 8.36, + "high": 8.63, + "low": 8.36, + "volume": 4899000.0 + }, + { + "date": "2026-03-20", + "open": 8.4, + "close": 8.15, + "high": 8.46, + "low": 8.06, + "volume": 5071000.0 + }, + { + "date": "2026-03-23", + "open": 7.91, + "close": 7.74, + "high": 7.94, + "low": 7.6, + "volume": 8168000.0 + }, + { + "date": "2026-03-24", + "open": 7.78, + "close": 7.88, + "high": 7.91, + "low": 7.56, + "volume": 4362000.0 + }, + { + "date": "2026-03-25", + "open": 7.95, + "close": 8.08, + "high": 8.21, + "low": 7.9, + "volume": 6216000.0 + }, + { + "date": "2026-03-26", + "open": 8.09, + "close": 7.68, + "high": 8.09, + "low": 7.63, + "volume": 4388000.0 + }, + { + "date": "2026-03-27", + "open": 7.67, + "close": 7.67, + "high": 7.87, + "low": 7.58, + "volume": 2889388.0 + }, + { + "date": "2026-03-30", + "open": 7.52, + "close": 7.48, + "high": 7.55, + "low": 7.3, + "volume": 3411000.0 + }, + { + "date": "2026-03-31", + "open": 7.53, + "close": 7.37, + "high": 7.6, + "low": 7.34, + "volume": 3012633.0 + }, + { + "date": "2026-04-01", + "open": 7.69, + "close": 7.84, + "high": 7.96, + "low": 7.54, + "volume": 7231401.0 + }, + { + "date": "2026-04-02", + "open": 7.89, + "close": 7.74, + "high": 7.91, + "low": 7.65, + "volume": 4630100.0 + }, + { + "date": "2026-04-08", + "open": 8.01, + "close": 8.53, + "high": 8.64, + "low": 8.01, + "volume": 13573500.0 + }, + { + "date": "2026-04-09", + "open": 8.57, + "close": 8.32, + "high": 8.58, + "low": 8.31, + "volume": 7579164.0 + }, + { + "date": "2026-04-10", + "open": 8.35, + "close": 8.31, + "high": 8.63, + "low": 8.3, + "volume": 6441347.0 + }, + { + "date": "2026-04-13", + "open": 8.25, + "close": 8.38, + "high": 8.43, + "low": 8.15, + "volume": 5538959.0 + }, + { + "date": "2026-04-14", + "open": 8.48, + "close": 8.43, + "high": 8.64, + "low": 8.3, + "volume": 5289994.0 + }, + { + "date": "2026-04-15", + "open": 8.47, + "close": 8.3, + "high": 8.61, + "low": 8.25, + "volume": 4376516.0 + }, + { + "date": "2026-04-16", + "open": 8.31, + "close": 8.37, + "high": 8.37, + "low": 8.18, + "volume": 6561201.0 + }, + { + "date": "2026-04-17", + "open": 8.37, + "close": 8.48, + "high": 8.49, + "low": 8.32, + "volume": 4399655.0 + }, + { + "date": "2026-04-20", + "open": 8.5, + "close": 8.49, + "high": 8.6, + "low": 8.45, + "volume": 3895738.0 + }, + { + "date": "2026-04-21", + "open": 8.54, + "close": 8.53, + "high": 8.6, + "low": 8.3, + "volume": 6433267.0 + }, + { + "date": "2026-04-22", + "open": 8.46, + "close": 8.47, + "high": 8.52, + "low": 8.35, + "volume": 6662000.0 + }, + { + "date": "2026-04-23", + "open": 8.43, + "close": 8.2, + "high": 8.43, + "low": 8.08, + "volume": 6353000.0 + }, + { + "date": "2026-04-24", + "open": 8.16, + "close": 8.2, + "high": 8.21, + "low": 7.95, + "volume": 3697765.0 + }, + { + "date": "2026-04-27", + "open": 8.24, + "close": 8.64, + "high": 8.77, + "low": 8.22, + "volume": 10486497.0 + }, + { + "date": "2026-04-28", + "open": 8.64, + "close": 8.01, + "high": 8.64, + "low": 8.01, + "volume": 10567000.0 + }, + { + "date": "2026-04-29", + "open": 8.08, + "close": 8.35, + "high": 8.42, + "low": 8.01, + "volume": 6664117.0 + }, + { + "date": "2026-04-30", + "open": 8.33, + "close": 8.14, + "high": 8.38, + "low": 8.06, + "volume": 4218000.0 + }, + { + "date": "2026-05-04", + "open": 8.3, + "close": 8.64, + "high": 8.92, + "low": 8.3, + "volume": 9343355.0 + }, + { + "date": "2026-05-05", + "open": 8.5, + "close": 8.74, + "high": 8.75, + "low": 8.33, + "volume": 1960246.0 + }, + { + "date": "2026-05-06", + "open": 8.55, + "close": 8.43, + "high": 8.63, + "low": 8.4, + "volume": 7404000.0 + }, + { + "date": "2026-05-07", + "open": 8.62, + "close": 8.82, + "high": 8.9, + "low": 8.5, + "volume": 9193811.0 + }, + { + "date": "2026-05-08", + "open": 8.8, + "close": 9.07, + "high": 9.1, + "low": 8.69, + "volume": 8639692.0 + }, + { + "date": "2026-05-11", + "open": 9.07, + "close": 8.97, + "high": 9.07, + "low": 8.81, + "volume": 5662171.0 + }, + { + "date": "2026-05-12", + "open": 9.01, + "close": 8.76, + "high": 9.04, + "low": 8.71, + "volume": 4415923.0 + }, + { + "date": "2026-05-13", + "open": 8.76, + "close": 9.1, + "high": 9.1, + "low": 8.72, + "volume": 7487052.0 + }, + { + "date": "2026-05-14", + "open": 9.17, + "close": 8.97, + "high": 9.29, + "low": 8.94, + "volume": 8035000.0 + }, + { + "date": "2026-05-15", + "open": 8.97, + "close": 8.64, + "high": 8.97, + "low": 8.55, + "volume": 6488000.0 + }, + { + "date": "2026-05-18", + "open": 8.5, + "close": 8.33, + "high": 8.52, + "low": 8.15, + "volume": 8086300.0 + }, + { + "date": "2026-05-19", + "open": 8.26, + "close": 8.5, + "high": 8.57, + "low": 8.26, + "volume": 6018858.0 + }, + { + "date": "2026-05-20", + "open": 8.52, + "close": 8.7, + "high": 8.9, + "low": 8.41, + "volume": 5095042.0 + }, + { + "date": "2026-05-21", + "open": 8.88, + "close": 8.73, + "high": 9.01, + "low": 8.65, + "volume": 7013434.0 + }, + { + "date": "2026-05-22", + "open": 8.73, + "close": 9.33, + "high": 9.45, + "low": 8.73, + "volume": 15579384.0 + }, + { + "date": "2026-05-26", + "open": 9.33, + "close": 9.34, + "high": 9.49, + "low": 8.91, + "volume": 7514355.0 + }, + { + "date": "2026-05-27", + "open": 9.34, + "close": 9.35, + "high": 9.65, + "low": 9.25, + "volume": 7203050.0 + }, + { + "date": "2026-05-28", + "open": 9.3, + "close": 9.26, + "high": 9.33, + "low": 9.01, + "volume": 5243200.0 + }, + { + "date": "2026-05-29", + "open": 9.36, + "close": 9.54, + "high": 9.74, + "low": 9.25, + "volume": 15245719.0 + }, + { + "date": "2026-06-01", + "open": 9.85, + "close": 10.24, + "high": 10.5, + "low": 9.73, + "volume": 16388394.0 + }, + { + "date": "2026-06-02", + "open": 10.3, + "close": 10.15, + "high": 10.5, + "low": 10.0, + "volume": 9570139.0 + }, + { + "date": "2026-06-03", + "open": 10.15, + "close": 10.09, + "high": 10.49, + "low": 9.92, + "volume": 9699864.0 + }, + { + "date": "2026-06-04", + "open": 9.69, + "close": 9.38, + "high": 9.69, + "low": 9.27, + "volume": 6869000.0 + }, + { + "date": "2026-06-05", + "open": 9.29, + "close": 9.25, + "high": 9.85, + "low": 9.08, + "volume": 7574923.0 + }, + { + "date": "2026-06-08", + "open": 9.0, + "close": 8.72, + "high": 9.0, + "low": 8.56, + "volume": 6875278.0 + }, + { + "date": "2026-06-09", + "open": 8.72, + "close": 8.61, + "high": 8.72, + "low": 8.41, + "volume": 4835000.0 + }, + { + "date": "2026-06-10", + "open": 8.58, + "close": 8.05, + "high": 8.58, + "low": 7.8, + "volume": 11127432.0 + }, + { + "date": "2026-06-11", + "open": 7.91, + "close": 7.98, + "high": 8.05, + "low": 7.81, + "volume": 5339488.0 + }, + { + "date": "2026-06-12", + "open": 8.19, + "close": 8.13, + "high": 8.55, + "low": 8.1, + "volume": 7131000.0 + }, + { + "date": "2026-06-15", + "open": 8.3, + "close": 8.83, + "high": 8.93, + "low": 8.3, + "volume": 9201912.0 + }, + { + "date": "2026-06-16", + "open": 8.87, + "close": 9.05, + "high": 9.36, + "low": 8.8, + "volume": 9515050.0 + }, + { + "date": "2026-06-17", + "open": 8.91, + "close": 8.91, + "high": 9.44, + "low": 8.87, + "volume": 6861782.0 + }, + { + "date": "2026-06-18", + "open": 9.05, + "close": 8.75, + "high": 9.05, + "low": 8.46, + "volume": 5789300.0 + }, + { + "date": "2026-06-22", + "open": 8.9, + "close": 8.38, + "high": 8.9, + "low": 8.3, + "volume": 5188908.0 + }, + { + "date": "2026-06-23", + "open": 8.4, + "close": 7.88, + "high": 8.54, + "low": 7.8, + "volume": 8016500.0 + }, + { + "date": "2026-06-24", + "open": 7.88, + "close": 7.69, + "high": 7.88, + "low": 7.51, + "volume": 5927000.0 + }, + { + "date": "2026-06-25", + "open": 7.71, + "close": 7.2, + "high": 7.88, + "low": 7.11, + "volume": 10432000.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 9.18, + "close": 9.74, + "high": 10.35, + "low": 8.86, + "volume": 106867193.0 + }, + { + "date": "2026-01-23", + "open": 9.76, + "close": 9.94, + "high": 9.97, + "low": 9.13, + "volume": 54492630.0 + }, + { + "date": "2026-01-30", + "open": 9.93, + "close": 9.3, + "high": 10.28, + "low": 9.03, + "volume": 59299000.0 + }, + { + "date": "2026-02-06", + "open": 9.3, + "close": 8.79, + "high": 9.48, + "low": 8.62, + "volume": 33542101.0 + }, + { + "date": "2026-02-13", + "open": 9.0, + "close": 8.62, + "high": 9.36, + "low": 8.41, + "volume": 29345662.0 + }, + { + "date": "2026-02-20", + "open": 8.86, + "close": 8.62, + "high": 8.86, + "low": 8.38, + "volume": 4937000.0 + }, + { + "date": "2026-02-27", + "open": 8.65, + "close": 8.88, + "high": 9.35, + "low": 8.65, + "volume": 25967232.0 + }, + { + "date": "2026-03-06", + "open": 8.66, + "close": 8.11, + "high": 8.88, + "low": 7.82, + "volume": 35776352.0 + }, + { + "date": "2026-03-13", + "open": 7.86, + "close": 8.81, + "high": 9.23, + "low": 7.67, + "volume": 37230442.0 + }, + { + "date": "2026-03-20", + "open": 8.81, + "close": 8.15, + "high": 9.33, + "low": 8.06, + "volume": 43245800.0 + }, + { + "date": "2026-03-27", + "open": 7.91, + "close": 7.67, + "high": 8.21, + "low": 7.56, + "volume": 26023388.0 + }, + { + "date": "2026-04-02", + "open": 7.52, + "close": 7.74, + "high": 7.96, + "low": 7.3, + "volume": 18285134.0 + }, + { + "date": "2026-04-10", + "open": 8.01, + "close": 8.31, + "high": 8.64, + "low": 8.01, + "volume": 27594011.0 + }, + { + "date": "2026-04-17", + "open": 8.25, + "close": 8.48, + "high": 8.64, + "low": 8.15, + "volume": 26166325.0 + }, + { + "date": "2026-04-24", + "open": 8.5, + "close": 8.2, + "high": 8.6, + "low": 7.95, + "volume": 27041770.0 + }, + { + "date": "2026-04-30", + "open": 8.24, + "close": 8.14, + "high": 8.77, + "low": 8.01, + "volume": 31935614.0 + }, + { + "date": "2026-05-08", + "open": 8.3, + "close": 9.07, + "high": 9.1, + "low": 8.3, + "volume": 36541104.0 + }, + { + "date": "2026-05-15", + "open": 9.07, + "close": 8.64, + "high": 9.29, + "low": 8.55, + "volume": 32088146.0 + }, + { + "date": "2026-05-22", + "open": 8.5, + "close": 9.33, + "high": 9.45, + "low": 8.15, + "volume": 41793018.0 + }, + { + "date": "2026-05-29", + "open": 9.33, + "close": 9.54, + "high": 9.74, + "low": 8.91, + "volume": 35206324.0 + }, + { + "date": "2026-06-05", + "open": 9.85, + "close": 9.25, + "high": 10.5, + "low": 9.08, + "volume": 50102320.0 + }, + { + "date": "2026-06-12", + "open": 9.0, + "close": 8.13, + "high": 9.0, + "low": 7.8, + "volume": 35308198.0 + }, + { + "date": "2026-06-18", + "open": 8.3, + "close": 8.75, + "high": 9.44, + "low": 8.3, + "volume": 31368044.0 + }, + { + "date": "2026-06-25", + "open": 8.9, + "close": 7.16, + "high": 8.9, + "low": 7.14, + "volume": 25848408.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 8.3, + "close": 11.9, + "high": 12.24, + "low": 8.12, + "volume": 219244028.0 + }, + { + "date": "2025-08-29", + "open": 11.68, + "close": 16.1, + "high": 16.29, + "low": 11.68, + "volume": 151308710.0 + }, + { + "date": "2025-09-30", + "open": 16.26, + "close": 16.77, + "high": 16.82, + "low": 13.7, + "volume": 138768038.0 + }, + { + "date": "2025-10-31", + "open": 16.8, + "close": 13.99, + "high": 16.99, + "low": 13.43, + "volume": 93302477.0 + }, + { + "date": "2025-11-28", + "open": 14.01, + "close": 9.16, + "high": 14.3, + "low": 8.81, + "volume": 183337439.0 + }, + { + "date": "2025-12-31", + "open": 9.16, + "close": 8.42, + "high": 9.99, + "low": 8.18, + "volume": 103318960.0 + }, + { + "date": "2026-01-30", + "open": 8.47, + "close": 9.3, + "high": 10.35, + "low": 8.28, + "volume": 259875023.0 + }, + { + "date": "2026-02-27", + "open": 9.3, + "close": 8.88, + "high": 9.48, + "low": 8.38, + "volume": 93791995.0 + }, + { + "date": "2026-03-31", + "open": 8.66, + "close": 7.37, + "high": 9.33, + "low": 7.3, + "volume": 148699615.0 + }, + { + "date": "2026-04-30", + "open": 7.69, + "close": 8.14, + "high": 8.77, + "low": 7.54, + "volume": 124599221.0 + }, + { + "date": "2026-05-29", + "open": 8.3, + "close": 9.54, + "high": 9.74, + "low": 8.15, + "volume": 145628592.0 + }, + { + "date": "2026-06-25", + "open": 9.85, + "close": 7.16, + "high": 10.5, + "low": 7.14, + "volume": 142626970.0 + } + ], + "updated_at": 1782375560.6458788 + }, + "01888": { + "daily": [ + { + "date": "2025-12-23", + "open": 12.24, + "close": 12.29, + "high": 12.5, + "low": 12.1, + "volume": 5927500.0 + }, + { + "date": "2025-12-24", + "open": 12.32, + "close": 12.34, + "high": 12.54, + "low": 12.22, + "volume": 7698370.0 + }, + { + "date": "2025-12-29", + "open": 12.96, + "close": 13.18, + "high": 13.5, + "low": 12.9, + "volume": 43395276.0 + }, + { + "date": "2025-12-30", + "open": 13.32, + "close": 13.36, + "high": 13.48, + "low": 13.01, + "volume": 16626886.0 + }, + { + "date": "2025-12-31", + "open": 13.36, + "close": 13.19, + "high": 13.5, + "low": 13.08, + "volume": 7057000.0 + }, + { + "date": "2026-01-02", + "open": 13.19, + "close": 13.44, + "high": 13.45, + "low": 13.04, + "volume": 6444028.0 + }, + { + "date": "2026-01-05", + "open": 13.29, + "close": 13.12, + "high": 13.29, + "low": 12.76, + "volume": 21351600.0 + }, + { + "date": "2026-01-06", + "open": 13.2, + "close": 13.37, + "high": 13.5, + "low": 12.92, + "volume": 14865500.0 + }, + { + "date": "2026-01-07", + "open": 13.36, + "close": 13.1, + "high": 13.36, + "low": 12.83, + "volume": 14317000.0 + }, + { + "date": "2026-01-08", + "open": 13.1, + "close": 13.09, + "high": 13.18, + "low": 12.85, + "volume": 11495970.0 + }, + { + "date": "2026-01-09", + "open": 12.95, + "close": 12.97, + "high": 13.29, + "low": 12.9, + "volume": 8361000.0 + }, + { + "date": "2026-01-12", + "open": 12.97, + "close": 12.9, + "high": 13.48, + "low": 12.57, + "volume": 15078202.0 + }, + { + "date": "2026-01-13", + "open": 12.99, + "close": 12.53, + "high": 13.04, + "low": 12.4, + "volume": 17919496.0 + }, + { + "date": "2026-01-14", + "open": 12.58, + "close": 12.46, + "high": 12.63, + "low": 12.35, + "volume": 11238496.0 + }, + { + "date": "2026-01-15", + "open": 12.61, + "close": 13.07, + "high": 13.19, + "low": 12.58, + "volume": 17641789.0 + }, + { + "date": "2026-01-16", + "open": 13.13, + "close": 13.48, + "high": 13.56, + "low": 13.07, + "volume": 16941500.0 + }, + { + "date": "2026-01-19", + "open": 13.5, + "close": 14.04, + "high": 14.19, + "low": 13.46, + "volume": 31916828.0 + }, + { + "date": "2026-01-20", + "open": 13.9, + "close": 13.34, + "high": 14.04, + "low": 13.03, + "volume": 31192660.0 + }, + { + "date": "2026-01-21", + "open": 13.3, + "close": 14.44, + "high": 14.45, + "low": 13.24, + "volume": 38592873.0 + }, + { + "date": "2026-01-22", + "open": 14.67, + "close": 14.82, + "high": 15.68, + "low": 14.52, + "volume": 36733447.0 + }, + { + "date": "2026-01-23", + "open": 15.09, + "close": 14.72, + "high": 15.09, + "low": 14.53, + "volume": 12624000.0 + }, + { + "date": "2026-01-26", + "open": 14.73, + "close": 14.62, + "high": 14.82, + "low": 14.4, + "volume": 14831248.0 + }, + { + "date": "2026-01-27", + "open": 14.5, + "close": 14.91, + "high": 14.99, + "low": 14.35, + "volume": 10197000.0 + }, + { + "date": "2026-01-28", + "open": 15.11, + "close": 15.32, + "high": 15.49, + "low": 14.92, + "volume": 18329000.0 + }, + { + "date": "2026-01-29", + "open": 15.45, + "close": 14.83, + "high": 15.56, + "low": 14.7, + "volume": 13422069.0 + }, + { + "date": "2026-01-30", + "open": 14.83, + "close": 14.79, + "high": 14.94, + "low": 14.41, + "volume": 13599054.0 + }, + { + "date": "2026-02-02", + "open": 14.5, + "close": 14.44, + "high": 14.85, + "low": 14.28, + "volume": 16550867.0 + }, + { + "date": "2026-02-03", + "open": 14.62, + "close": 14.99, + "high": 15.09, + "low": 14.47, + "volume": 13476000.0 + }, + { + "date": "2026-02-04", + "open": 14.98, + "close": 14.98, + "high": 15.01, + "low": 14.62, + "volume": 10831786.0 + }, + { + "date": "2026-02-05", + "open": 14.95, + "close": 14.6, + "high": 14.98, + "low": 14.46, + "volume": 16222500.0 + }, + { + "date": "2026-02-06", + "open": 14.4, + "close": 14.66, + "high": 14.85, + "low": 14.05, + "volume": 8107500.0 + }, + { + "date": "2026-02-09", + "open": 15.0, + "close": 15.65, + "high": 15.99, + "low": 14.99, + "volume": 25603744.0 + }, + { + "date": "2026-02-10", + "open": 15.65, + "close": 16.84, + "high": 16.99, + "low": 15.49, + "volume": 37666795.0 + }, + { + "date": "2026-02-11", + "open": 17.0, + "close": 18.78, + "high": 19.3, + "low": 16.9, + "volume": 64793206.0 + }, + { + "date": "2026-02-12", + "open": 19.04, + "close": 19.52, + "high": 19.85, + "low": 18.72, + "volume": 38796814.0 + }, + { + "date": "2026-02-13", + "open": 19.25, + "close": 19.38, + "high": 19.78, + "low": 18.9, + "volume": 19848148.0 + }, + { + "date": "2026-02-16", + "open": 19.3, + "close": 19.57, + "high": 19.61, + "low": 18.81, + "volume": 4578000.0 + }, + { + "date": "2026-02-20", + "open": 19.57, + "close": 19.39, + "high": 19.75, + "low": 19.24, + "volume": 6608240.0 + }, + { + "date": "2026-02-23", + "open": 20.02, + "close": 20.38, + "high": 20.7, + "low": 19.87, + "volume": 20714057.0 + }, + { + "date": "2026-02-24", + "open": 20.8, + "close": 22.9, + "high": 23.0, + "low": 20.5, + "volume": 46244103.0 + }, + { + "date": "2026-02-25", + "open": 23.0, + "close": 23.72, + "high": 24.68, + "low": 22.9, + "volume": 48601197.0 + }, + { + "date": "2026-02-26", + "open": 23.0, + "close": 24.28, + "high": 24.76, + "low": 23.0, + "volume": 32951866.0 + }, + { + "date": "2026-02-27", + "open": 23.94, + "close": 23.64, + "high": 24.0, + "low": 22.8, + "volume": 36026244.0 + }, + { + "date": "2026-03-02", + "open": 23.0, + "close": 23.72, + "high": 24.68, + "low": 22.74, + "volume": 29225115.0 + }, + { + "date": "2026-03-03", + "open": 24.8, + "close": 22.52, + "high": 25.68, + "low": 22.32, + "volume": 38496809.0 + }, + { + "date": "2026-03-04", + "open": 22.4, + "close": 22.22, + "high": 23.04, + "low": 21.74, + "volume": 29426355.0 + }, + { + "date": "2026-03-05", + "open": 23.4, + "close": 22.78, + "high": 24.1, + "low": 22.3, + "volume": 25003996.0 + }, + { + "date": "2026-03-06", + "open": 22.76, + "close": 21.7, + "high": 22.76, + "low": 21.26, + "volume": 25046334.0 + }, + { + "date": "2026-03-09", + "open": 20.52, + "close": 20.9, + "high": 21.08, + "low": 19.72, + "volume": 27714400.0 + }, + { + "date": "2026-03-10", + "open": 21.72, + "close": 22.66, + "high": 22.98, + "low": 21.64, + "volume": 21628492.0 + }, + { + "date": "2026-03-11", + "open": 22.72, + "close": 21.46, + "high": 23.06, + "low": 21.3, + "volume": 17132486.0 + }, + { + "date": "2026-03-12", + "open": 21.5, + "close": 21.56, + "high": 22.48, + "low": 21.38, + "volume": 11378761.0 + }, + { + "date": "2026-03-13", + "open": 21.54, + "close": 21.76, + "high": 22.18, + "low": 21.04, + "volume": 14860862.0 + }, + { + "date": "2026-03-16", + "open": 22.16, + "close": 22.2, + "high": 22.38, + "low": 20.62, + "volume": 17977598.0 + }, + { + "date": "2026-03-17", + "open": 23.3, + "close": 23.0, + "high": 24.14, + "low": 22.72, + "volume": 34550522.0 + }, + { + "date": "2026-03-18", + "open": 21.4, + "close": 22.02, + "high": 22.4, + "low": 21.18, + "volume": 207076921.0 + }, + { + "date": "2026-03-19", + "open": 21.68, + "close": 21.0, + "high": 22.2, + "low": 20.9, + "volume": 28579500.0 + }, + { + "date": "2026-03-20", + "open": 21.38, + "close": 20.54, + "high": 21.78, + "low": 20.32, + "volume": 23917830.0 + }, + { + "date": "2026-03-23", + "open": 19.8, + "close": 19.48, + "high": 20.2, + "low": 19.17, + "volume": 33895500.0 + }, + { + "date": "2026-03-24", + "open": 19.86, + "close": 19.9, + "high": 20.08, + "low": 18.69, + "volume": 25214871.0 + }, + { + "date": "2026-03-25", + "open": 20.5, + "close": 20.86, + "high": 21.1, + "low": 20.44, + "volume": 16718671.0 + }, + { + "date": "2026-03-26", + "open": 21.0, + "close": 20.04, + "high": 21.0, + "low": 19.88, + "volume": 13183000.0 + }, + { + "date": "2026-03-27", + "open": 19.7, + "close": 20.26, + "high": 20.78, + "low": 19.7, + "volume": 8377778.0 + }, + { + "date": "2026-03-30", + "open": 19.7, + "close": 20.04, + "high": 20.32, + "low": 19.5, + "volume": 12213000.0 + }, + { + "date": "2026-03-31", + "open": 19.92, + "close": 19.14, + "high": 20.22, + "low": 18.92, + "volume": 18579594.0 + }, + { + "date": "2026-04-01", + "open": 20.1, + "close": 20.82, + "high": 20.92, + "low": 19.9, + "volume": 17517000.0 + }, + { + "date": "2026-04-02", + "open": 20.88, + "close": 19.77, + "high": 20.88, + "low": 19.6, + "volume": 13867196.0 + }, + { + "date": "2026-04-08", + "open": 21.46, + "close": 22.24, + "high": 22.56, + "low": 21.04, + "volume": 27112534.0 + }, + { + "date": "2026-04-09", + "open": 22.24, + "close": 22.12, + "high": 22.64, + "low": 21.64, + "volume": 13495348.0 + }, + { + "date": "2026-04-10", + "open": 22.88, + "close": 22.26, + "high": 22.96, + "low": 21.8, + "volume": 17253840.0 + }, + { + "date": "2026-04-13", + "open": 22.38, + "close": 24.56, + "high": 24.98, + "low": 22.04, + "volume": 49383186.0 + }, + { + "date": "2026-04-14", + "open": 25.3, + "close": 24.84, + "high": 26.5, + "low": 24.54, + "volume": 45901058.0 + }, + { + "date": "2026-04-15", + "open": 25.36, + "close": 25.78, + "high": 27.0, + "low": 24.6, + "volume": 40621099.0 + }, + { + "date": "2026-04-16", + "open": 25.84, + "close": 26.9, + "high": 27.12, + "low": 25.04, + "volume": 34346175.0 + }, + { + "date": "2026-04-17", + "open": 26.88, + "close": 28.26, + "high": 28.9, + "low": 26.7, + "volume": 42819922.0 + }, + { + "date": "2026-04-20", + "open": 28.3, + "close": 28.34, + "high": 29.2, + "low": 27.76, + "volume": 35442283.0 + }, + { + "date": "2026-04-21", + "open": 28.82, + "close": 30.74, + "high": 30.96, + "low": 28.32, + "volume": 43073124.0 + }, + { + "date": "2026-04-22", + "open": 30.76, + "close": 30.86, + "high": 31.08, + "low": 30.0, + "volume": 26810221.0 + }, + { + "date": "2026-04-23", + "open": 31.16, + "close": 34.14, + "high": 34.36, + "low": 30.46, + "volume": 54057512.0 + }, + { + "date": "2026-04-24", + "open": 34.14, + "close": 34.04, + "high": 34.32, + "low": 32.6, + "volume": 35560853.0 + }, + { + "date": "2026-04-27", + "open": 33.5, + "close": 33.18, + "high": 34.36, + "low": 32.96, + "volume": 36800800.0 + }, + { + "date": "2026-04-28", + "open": 34.36, + "close": 35.62, + "high": 36.5, + "low": 33.9, + "volume": 52910503.0 + }, + { + "date": "2026-04-29", + "open": 35.62, + "close": 37.5, + "high": 38.6, + "low": 34.78, + "volume": 42158239.0 + }, + { + "date": "2026-04-30", + "open": 38.02, + "close": 34.7, + "high": 38.78, + "low": 33.9, + "volume": 66475301.0 + }, + { + "date": "2026-05-04", + "open": 35.94, + "close": 37.26, + "high": 37.56, + "low": 35.8, + "volume": 20610009.0 + }, + { + "date": "2026-05-05", + "open": 36.36, + "close": 36.0, + "high": 37.26, + "low": 35.76, + "volume": 13260900.0 + }, + { + "date": "2026-05-06", + "open": 37.5, + "close": 38.16, + "high": 39.66, + "low": 36.88, + "volume": 49168223.0 + }, + { + "date": "2026-05-07", + "open": 39.1, + "close": 41.22, + "high": 41.66, + "low": 37.68, + "volume": 48227344.0 + }, + { + "date": "2026-05-08", + "open": 40.2, + "close": 43.28, + "high": 43.38, + "low": 40.2, + "volume": 41935577.0 + }, + { + "date": "2026-05-11", + "open": 44.98, + "close": 43.96, + "high": 45.28, + "low": 41.6, + "volume": 59684548.0 + }, + { + "date": "2026-05-12", + "open": 44.9, + "close": 44.48, + "high": 45.8, + "low": 43.06, + "volume": 37103710.0 + }, + { + "date": "2026-05-13", + "open": 44.48, + "close": 46.96, + "high": 47.2, + "low": 43.1, + "volume": 34778261.0 + }, + { + "date": "2026-05-14", + "open": 48.22, + "close": 45.22, + "high": 48.22, + "low": 43.7, + "volume": 46969598.0 + }, + { + "date": "2026-05-15", + "open": 45.22, + "close": 41.88, + "high": 45.4, + "low": 40.52, + "volume": 65094358.0 + }, + { + "date": "2026-05-18", + "open": 41.22, + "close": 42.92, + "high": 43.88, + "low": 40.24, + "volume": 33103531.0 + }, + { + "date": "2026-05-19", + "open": 42.7, + "close": 43.16, + "high": 43.42, + "low": 39.82, + "volume": 44344027.0 + }, + { + "date": "2026-05-20", + "open": 42.76, + "close": 45.6, + "high": 46.16, + "low": 42.58, + "volume": 32875244.0 + }, + { + "date": "2026-05-21", + "open": 47.5, + "close": 44.4, + "high": 48.0, + "low": 44.22, + "volume": 31400021.0 + }, + { + "date": "2026-05-22", + "open": 45.86, + "close": 51.1, + "high": 51.2, + "low": 45.7, + "volume": 60886071.0 + }, + { + "date": "2026-05-26", + "open": 54.3, + "close": 54.2, + "high": 56.25, + "low": 52.6, + "volume": 62199112.0 + }, + { + "date": "2026-05-27", + "open": 57.0, + "close": 54.55, + "high": 58.85, + "low": 53.5, + "volume": 46261063.0 + }, + { + "date": "2026-05-28", + "open": 53.95, + "close": 56.5, + "high": 57.85, + "low": 52.75, + "volume": 45779303.0 + }, + { + "date": "2026-05-29", + "open": 57.8, + "close": 54.6, + "high": 57.8, + "low": 53.4, + "volume": 119824707.0 + }, + { + "date": "2026-06-01", + "open": 54.95, + "close": 47.44, + "high": 55.85, + "low": 47.02, + "volume": 98549649.0 + }, + { + "date": "2026-06-02", + "open": 47.44, + "close": 49.52, + "high": 50.3, + "low": 45.08, + "volume": 68474060.0 + }, + { + "date": "2026-06-03", + "open": 50.6, + "close": 54.25, + "high": 55.3, + "low": 49.52, + "volume": 60441096.0 + }, + { + "date": "2026-06-04", + "open": 53.05, + "close": 54.4, + "high": 55.25, + "low": 51.85, + "volume": 41001264.0 + }, + { + "date": "2026-06-05", + "open": 52.0, + "close": 49.92, + "high": 55.95, + "low": 49.92, + "volume": 87281417.0 + }, + { + "date": "2026-06-08", + "open": 47.3, + "close": 55.95, + "high": 57.5, + "low": 46.3, + "volume": 90352882.0 + }, + { + "date": "2026-06-09", + "open": 58.6, + "close": 63.0, + "high": 65.2, + "low": 58.5, + "volume": 76734977.0 + }, + { + "date": "2026-06-10", + "open": 62.0, + "close": 61.2, + "high": 65.75, + "low": 59.5, + "volume": 65392001.0 + }, + { + "date": "2026-06-11", + "open": 62.0, + "close": 67.2, + "high": 67.35, + "low": 59.0, + "volume": 63239813.0 + }, + { + "date": "2026-06-12", + "open": 73.35, + "close": 65.6, + "high": 73.35, + "low": 63.5, + "volume": 70107475.0 + }, + { + "date": "2026-06-15", + "open": 71.0, + "close": 80.2, + "high": 81.15, + "low": 68.0, + "volume": 73634331.0 + }, + { + "date": "2026-06-16", + "open": 80.2, + "close": 85.9, + "high": 88.0, + "low": 78.0, + "volume": 76409078.0 + }, + { + "date": "2026-06-17", + "open": 81.5, + "close": 88.55, + "high": 91.8, + "low": 81.0, + "volume": 317873061.0 + }, + { + "date": "2026-06-18", + "open": 88.0, + "close": 91.85, + "high": 91.85, + "low": 82.8, + "volume": 100101932.0 + }, + { + "date": "2026-06-22", + "open": 93.6, + "close": 91.95, + "high": 99.65, + "low": 88.4, + "volume": 82815057.0 + }, + { + "date": "2026-06-23", + "open": 91.0, + "close": 87.25, + "high": 91.95, + "low": 83.7, + "volume": 85228668.0 + }, + { + "date": "2026-06-24", + "open": 87.6, + "close": 93.55, + "high": 97.4, + "low": 87.6, + "volume": 75292855.0 + }, + { + "date": "2026-06-25", + "open": 97.8, + "close": 104.2, + "high": 107.2, + "low": 94.85, + "volume": 73257975.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 12.97, + "close": 13.48, + "high": 13.56, + "low": 12.35, + "volume": 78819483.0 + }, + { + "date": "2026-01-23", + "open": 13.5, + "close": 14.72, + "high": 15.68, + "low": 13.03, + "volume": 151059808.0 + }, + { + "date": "2026-01-30", + "open": 14.73, + "close": 14.79, + "high": 15.56, + "low": 14.35, + "volume": 70378371.0 + }, + { + "date": "2026-02-06", + "open": 14.5, + "close": 14.66, + "high": 15.09, + "low": 14.05, + "volume": 65188653.0 + }, + { + "date": "2026-02-13", + "open": 15.0, + "close": 19.38, + "high": 19.85, + "low": 14.99, + "volume": 186708707.0 + }, + { + "date": "2026-02-20", + "open": 19.3, + "close": 19.39, + "high": 19.75, + "low": 18.81, + "volume": 11186240.0 + }, + { + "date": "2026-02-27", + "open": 20.02, + "close": 23.64, + "high": 24.76, + "low": 19.87, + "volume": 184537467.0 + }, + { + "date": "2026-03-06", + "open": 23.0, + "close": 21.7, + "high": 25.68, + "low": 21.26, + "volume": 147198609.0 + }, + { + "date": "2026-03-13", + "open": 20.52, + "close": 21.76, + "high": 23.06, + "low": 19.72, + "volume": 92715001.0 + }, + { + "date": "2026-03-20", + "open": 22.16, + "close": 20.54, + "high": 24.14, + "low": 20.32, + "volume": 312102371.0 + }, + { + "date": "2026-03-27", + "open": 19.8, + "close": 20.26, + "high": 21.1, + "low": 18.69, + "volume": 97389820.0 + }, + { + "date": "2026-04-02", + "open": 19.7, + "close": 19.77, + "high": 20.92, + "low": 18.92, + "volume": 62176790.0 + }, + { + "date": "2026-04-10", + "open": 21.46, + "close": 22.26, + "high": 22.96, + "low": 21.04, + "volume": 57861722.0 + }, + { + "date": "2026-04-17", + "open": 22.38, + "close": 28.26, + "high": 28.9, + "low": 22.04, + "volume": 213071440.0 + }, + { + "date": "2026-04-24", + "open": 28.3, + "close": 34.04, + "high": 34.36, + "low": 27.76, + "volume": 194943993.0 + }, + { + "date": "2026-04-30", + "open": 33.5, + "close": 34.7, + "high": 38.78, + "low": 32.96, + "volume": 198344843.0 + }, + { + "date": "2026-05-08", + "open": 35.94, + "close": 43.28, + "high": 43.38, + "low": 35.76, + "volume": 173202053.0 + }, + { + "date": "2026-05-15", + "open": 44.98, + "close": 41.88, + "high": 48.22, + "low": 40.52, + "volume": 243630475.0 + }, + { + "date": "2026-05-22", + "open": 41.22, + "close": 51.1, + "high": 51.2, + "low": 39.82, + "volume": 202608894.0 + }, + { + "date": "2026-05-29", + "open": 54.3, + "close": 54.6, + "high": 58.85, + "low": 52.6, + "volume": 274064185.0 + }, + { + "date": "2026-06-05", + "open": 54.95, + "close": 49.92, + "high": 55.95, + "low": 45.08, + "volume": 355747486.0 + }, + { + "date": "2026-06-12", + "open": 47.3, + "close": 65.6, + "high": 73.35, + "low": 46.3, + "volume": 365827148.0 + }, + { + "date": "2026-06-18", + "open": 71.0, + "close": 91.85, + "high": 91.85, + "low": 68.0, + "volume": 568018402.0 + }, + { + "date": "2026-06-25", + "open": 93.6, + "close": 102.0, + "high": 103.7, + "low": 83.7, + "volume": 297097810.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 9.66, + "close": 10.1, + "high": 11.34, + "low": 9.31, + "volume": 406294124.0 + }, + { + "date": "2025-08-29", + "open": 10.08, + "close": 13.25, + "high": 14.27, + "low": 9.95, + "volume": 555871691.0 + }, + { + "date": "2025-09-30", + "open": 13.32, + "close": 12.33, + "high": 13.44, + "low": 11.06, + "volume": 512369794.0 + }, + { + "date": "2025-10-31", + "open": 12.33, + "close": 13.02, + "high": 14.3, + "low": 11.61, + "volume": 659731048.0 + }, + { + "date": "2025-11-28", + "open": 12.84, + "close": 11.32, + "high": 12.98, + "low": 10.5, + "volume": 350573504.0 + }, + { + "date": "2025-12-31", + "open": 11.38, + "close": 13.19, + "high": 13.5, + "low": 11.28, + "volume": 253263360.0 + }, + { + "date": "2026-01-30", + "open": 13.19, + "close": 14.79, + "high": 15.68, + "low": 12.35, + "volume": 377092760.0 + }, + { + "date": "2026-02-27", + "open": 14.5, + "close": 23.64, + "high": 24.76, + "low": 14.05, + "volume": 447621067.0 + }, + { + "date": "2026-03-31", + "open": 23.0, + "close": 19.14, + "high": 25.68, + "low": 18.69, + "volume": 680198395.0 + }, + { + "date": "2026-04-30", + "open": 20.1, + "close": 34.7, + "high": 38.78, + "low": 19.6, + "volume": 695606194.0 + }, + { + "date": "2026-05-29", + "open": 35.94, + "close": 54.6, + "high": 58.85, + "low": 35.76, + "volume": 893505607.0 + }, + { + "date": "2026-06-25", + "open": 54.95, + "close": 102.0, + "high": 103.7, + "low": 45.08, + "volume": 1586690846.0 + } + ], + "updated_at": 1782375561.5997174 + }, + "02202": { + "daily": [ + { + "date": "2025-12-23", + "open": 3.56, + "close": 3.46, + "high": 3.56, + "low": 3.42, + "volume": 38562070.0 + }, + { + "date": "2025-12-24", + "open": 3.43, + "close": 3.39, + "high": 3.47, + "low": 3.39, + "volume": 23042710.0 + }, + { + "date": "2025-12-29", + "open": 3.38, + "close": 3.36, + "high": 3.46, + "low": 3.34, + "volume": 44561475.0 + }, + { + "date": "2025-12-30", + "open": 3.37, + "close": 3.31, + "high": 3.38, + "low": 3.28, + "volume": 32078766.0 + }, + { + "date": "2025-12-31", + "open": 3.35, + "close": 3.28, + "high": 3.36, + "low": 3.28, + "volume": 25841632.0 + }, + { + "date": "2026-01-02", + "open": 3.28, + "close": 3.37, + "high": 3.37, + "low": 3.22, + "volume": 6800227.0 + }, + { + "date": "2026-01-05", + "open": 3.32, + "close": 3.41, + "high": 3.52, + "low": 3.31, + "volume": 53976130.0 + }, + { + "date": "2026-01-06", + "open": 3.41, + "close": 3.42, + "high": 3.52, + "low": 3.38, + "volume": 50005077.0 + }, + { + "date": "2026-01-07", + "open": 3.43, + "close": 3.35, + "high": 3.47, + "low": 3.32, + "volume": 35954041.0 + }, + { + "date": "2026-01-08", + "open": 3.35, + "close": 3.5, + "high": 3.55, + "low": 3.3, + "volume": 85795109.0 + }, + { + "date": "2026-01-09", + "open": 3.46, + "close": 3.48, + "high": 3.59, + "low": 3.42, + "volume": 65859050.0 + }, + { + "date": "2026-01-12", + "open": 3.48, + "close": 3.38, + "high": 3.48, + "low": 3.37, + "volume": 47836232.0 + }, + { + "date": "2026-01-13", + "open": 3.41, + "close": 3.37, + "high": 3.49, + "low": 3.37, + "volume": 34974971.0 + }, + { + "date": "2026-01-14", + "open": 3.39, + "close": 3.36, + "high": 3.42, + "low": 3.32, + "volume": 33744861.0 + }, + { + "date": "2026-01-15", + "open": 3.38, + "close": 3.59, + "high": 3.64, + "low": 3.37, + "volume": 120569366.0 + }, + { + "date": "2026-01-16", + "open": 3.61, + "close": 3.5, + "high": 3.63, + "low": 3.47, + "volume": 36366540.0 + }, + { + "date": "2026-01-19", + "open": 3.46, + "close": 3.45, + "high": 3.53, + "low": 3.44, + "volume": 23531080.0 + }, + { + "date": "2026-01-20", + "open": 3.45, + "close": 3.48, + "high": 3.6, + "low": 3.44, + "volume": 45295542.0 + }, + { + "date": "2026-01-21", + "open": 3.49, + "close": 3.68, + "high": 3.71, + "low": 3.49, + "volume": 92253608.0 + }, + { + "date": "2026-01-22", + "open": 3.68, + "close": 3.64, + "high": 3.71, + "low": 3.6, + "volume": 32787459.0 + }, + { + "date": "2026-01-23", + "open": 3.63, + "close": 3.66, + "high": 3.68, + "low": 3.6, + "volume": 26228637.0 + }, + { + "date": "2026-01-26", + "open": 3.65, + "close": 3.63, + "high": 3.74, + "low": 3.57, + "volume": 32872490.0 + }, + { + "date": "2026-01-27", + "open": 3.64, + "close": 3.61, + "high": 3.67, + "low": 3.57, + "volume": 18444722.0 + }, + { + "date": "2026-01-28", + "open": 3.7, + "close": 3.74, + "high": 3.79, + "low": 3.66, + "volume": 65062639.0 + }, + { + "date": "2026-01-29", + "open": 3.74, + "close": 4.04, + "high": 4.12, + "low": 3.71, + "volume": 179763533.0 + }, + { + "date": "2026-01-30", + "open": 4.03, + "close": 3.8, + "high": 4.05, + "low": 3.76, + "volume": 56609693.0 + }, + { + "date": "2026-02-02", + "open": 3.54, + "close": 3.58, + "high": 3.66, + "low": 3.52, + "volume": 60428818.0 + }, + { + "date": "2026-02-03", + "open": 3.61, + "close": 3.56, + "high": 3.71, + "low": 3.51, + "volume": 37693652.0 + }, + { + "date": "2026-02-04", + "open": 3.58, + "close": 3.78, + "high": 3.84, + "low": 3.53, + "volume": 78452153.0 + }, + { + "date": "2026-02-05", + "open": 3.76, + "close": 3.72, + "high": 3.81, + "low": 3.67, + "volume": 38051516.0 + }, + { + "date": "2026-02-06", + "open": 3.69, + "close": 3.67, + "high": 3.73, + "low": 3.64, + "volume": 15409173.0 + }, + { + "date": "2026-02-09", + "open": 3.72, + "close": 3.78, + "high": 3.9, + "low": 3.7, + "volume": 37872472.0 + }, + { + "date": "2026-02-10", + "open": 3.79, + "close": 3.72, + "high": 3.84, + "low": 3.71, + "volume": 18443645.0 + }, + { + "date": "2026-02-11", + "open": 3.73, + "close": 3.83, + "high": 3.91, + "low": 3.65, + "volume": 70165084.0 + }, + { + "date": "2026-02-12", + "open": 3.85, + "close": 3.98, + "high": 4.14, + "low": 3.85, + "volume": 94993036.0 + }, + { + "date": "2026-02-13", + "open": 3.98, + "close": 3.98, + "high": 3.99, + "low": 3.91, + "volume": 27309745.0 + }, + { + "date": "2026-02-16", + "open": 3.95, + "close": 3.91, + "high": 3.95, + "low": 3.78, + "volume": 4223940.0 + }, + { + "date": "2026-02-20", + "open": 3.91, + "close": 3.86, + "high": 3.91, + "low": 3.74, + "volume": 12307809.0 + }, + { + "date": "2026-02-23", + "open": 3.8, + "close": 3.83, + "high": 3.9, + "low": 3.73, + "volume": 20916209.0 + }, + { + "date": "2026-02-24", + "open": 3.86, + "close": 3.81, + "high": 3.94, + "low": 3.78, + "volume": 30072466.0 + }, + { + "date": "2026-02-25", + "open": 3.82, + "close": 3.85, + "high": 3.95, + "low": 3.82, + "volume": 46204778.0 + }, + { + "date": "2026-02-26", + "open": 3.88, + "close": 3.79, + "high": 3.88, + "low": 3.76, + "volume": 32372267.0 + }, + { + "date": "2026-02-27", + "open": 3.79, + "close": 3.76, + "high": 3.79, + "low": 3.67, + "volume": 157489503.0 + }, + { + "date": "2026-03-02", + "open": 3.71, + "close": 3.53, + "high": 3.71, + "low": 3.52, + "volume": 62856418.0 + }, + { + "date": "2026-03-03", + "open": 3.56, + "close": 3.39, + "high": 3.6, + "low": 3.38, + "volume": 41401498.0 + }, + { + "date": "2026-03-04", + "open": 3.38, + "close": 3.47, + "high": 3.47, + "low": 3.35, + "volume": 30259692.0 + }, + { + "date": "2026-03-05", + "open": 3.5, + "close": 3.46, + "high": 3.58, + "low": 3.46, + "volume": 33299950.0 + }, + { + "date": "2026-03-06", + "open": 3.48, + "close": 3.49, + "high": 3.52, + "low": 3.45, + "volume": 14611351.0 + }, + { + "date": "2026-03-09", + "open": 3.42, + "close": 3.44, + "high": 3.46, + "low": 3.38, + "volume": 20410701.0 + }, + { + "date": "2026-03-10", + "open": 3.48, + "close": 3.43, + "high": 3.5, + "low": 3.42, + "volume": 15586600.0 + }, + { + "date": "2026-03-11", + "open": 3.42, + "close": 3.41, + "high": 3.46, + "low": 3.41, + "volume": 13733601.0 + }, + { + "date": "2026-03-12", + "open": 3.41, + "close": 3.38, + "high": 3.43, + "low": 3.36, + "volume": 16533500.0 + }, + { + "date": "2026-03-13", + "open": 3.4, + "close": 3.37, + "high": 3.51, + "low": 3.37, + "volume": 25036009.0 + }, + { + "date": "2026-03-16", + "open": 3.38, + "close": 3.38, + "high": 3.45, + "low": 3.38, + "volume": 16130084.0 + }, + { + "date": "2026-03-17", + "open": 3.4, + "close": 3.44, + "high": 3.55, + "low": 3.4, + "volume": 32976253.0 + }, + { + "date": "2026-03-18", + "open": 3.45, + "close": 3.34, + "high": 3.45, + "low": 3.34, + "volume": 23828583.0 + }, + { + "date": "2026-03-19", + "open": 3.34, + "close": 3.27, + "high": 3.36, + "low": 3.26, + "volume": 20623500.0 + }, + { + "date": "2026-03-20", + "open": 3.27, + "close": 3.15, + "high": 3.3, + "low": 3.11, + "volume": 43550696.0 + }, + { + "date": "2026-03-23", + "open": 3.13, + "close": 3.0, + "high": 3.13, + "low": 2.99, + "volume": 34075356.0 + }, + { + "date": "2026-03-24", + "open": 3.04, + "close": 3.03, + "high": 3.06, + "low": 3.0, + "volume": 19610197.0 + }, + { + "date": "2026-03-25", + "open": 3.05, + "close": 3.03, + "high": 3.07, + "low": 3.02, + "volume": 21035070.0 + }, + { + "date": "2026-03-26", + "open": 3.02, + "close": 2.99, + "high": 3.06, + "low": 2.98, + "volume": 18288700.0 + }, + { + "date": "2026-03-27", + "open": 2.99, + "close": 2.97, + "high": 3.0, + "low": 2.97, + "volume": 12925800.0 + }, + { + "date": "2026-03-30", + "open": 2.96, + "close": 2.9, + "high": 2.97, + "low": 2.89, + "volume": 19128197.0 + }, + { + "date": "2026-03-31", + "open": 2.9, + "close": 2.91, + "high": 3.01, + "low": 2.9, + "volume": 21066711.0 + }, + { + "date": "2026-04-01", + "open": 2.94, + "close": 2.98, + "high": 2.99, + "low": 2.92, + "volume": 18403820.0 + }, + { + "date": "2026-04-02", + "open": 2.97, + "close": 2.88, + "high": 2.99, + "low": 2.85, + "volume": 20218900.0 + }, + { + "date": "2026-04-08", + "open": 2.91, + "close": 2.98, + "high": 3.05, + "low": 2.9, + "volume": 33072699.0 + }, + { + "date": "2026-04-09", + "open": 2.97, + "close": 2.91, + "high": 2.98, + "low": 2.91, + "volume": 9538871.0 + }, + { + "date": "2026-04-10", + "open": 2.91, + "close": 2.92, + "high": 2.98, + "low": 2.91, + "volume": 13964700.0 + }, + { + "date": "2026-04-13", + "open": 2.93, + "close": 2.92, + "high": 2.96, + "low": 2.88, + "volume": 13584885.0 + }, + { + "date": "2026-04-14", + "open": 2.93, + "close": 3.02, + "high": 3.08, + "low": 2.93, + "volume": 38547100.0 + }, + { + "date": "2026-04-15", + "open": 3.06, + "close": 3.0, + "high": 3.07, + "low": 2.98, + "volume": 15978600.0 + }, + { + "date": "2026-04-16", + "open": 3.01, + "close": 3.05, + "high": 3.05, + "low": 3.0, + "volume": 10328800.0 + }, + { + "date": "2026-04-17", + "open": 3.02, + "close": 3.07, + "high": 3.14, + "low": 3.02, + "volume": 23387882.0 + }, + { + "date": "2026-04-20", + "open": 3.07, + "close": 3.05, + "high": 3.08, + "low": 3.02, + "volume": 11260160.0 + }, + { + "date": "2026-04-21", + "open": 3.04, + "close": 3.03, + "high": 3.07, + "low": 3.0, + "volume": 9963980.0 + }, + { + "date": "2026-04-22", + "open": 3.04, + "close": 2.98, + "high": 3.04, + "low": 2.94, + "volume": 12830600.0 + }, + { + "date": "2026-04-23", + "open": 2.98, + "close": 2.9, + "high": 2.99, + "low": 2.88, + "volume": 15507943.0 + }, + { + "date": "2026-04-24", + "open": 2.9, + "close": 2.89, + "high": 2.91, + "low": 2.84, + "volume": 13508773.0 + }, + { + "date": "2026-04-27", + "open": 2.89, + "close": 2.85, + "high": 2.89, + "low": 2.83, + "volume": 19170520.0 + }, + { + "date": "2026-04-28", + "open": 2.85, + "close": 2.84, + "high": 2.9, + "low": 2.82, + "volume": 16924451.0 + }, + { + "date": "2026-04-29", + "open": 2.87, + "close": 3.04, + "high": 3.05, + "low": 2.87, + "volume": 38106344.0 + }, + { + "date": "2026-04-30", + "open": 3.04, + "close": 2.99, + "high": 3.05, + "low": 2.96, + "volume": 23085769.0 + }, + { + "date": "2026-05-04", + "open": 3.01, + "close": 3.16, + "high": 3.37, + "low": 3.01, + "volume": 12077376.0 + }, + { + "date": "2026-05-05", + "open": 3.17, + "close": 3.2, + "high": 3.22, + "low": 3.1, + "volume": 4738987.0 + }, + { + "date": "2026-05-06", + "open": 3.08, + "close": 3.15, + "high": 3.2, + "low": 3.01, + "volume": 31615340.0 + }, + { + "date": "2026-05-07", + "open": 3.17, + "close": 3.17, + "high": 3.21, + "low": 3.15, + "volume": 17690980.0 + }, + { + "date": "2026-05-08", + "open": 3.17, + "close": 3.16, + "high": 3.21, + "low": 3.13, + "volume": 19383543.0 + }, + { + "date": "2026-05-11", + "open": 3.17, + "close": 3.22, + "high": 3.3, + "low": 3.14, + "volume": 32220859.0 + }, + { + "date": "2026-05-12", + "open": 3.22, + "close": 3.25, + "high": 3.36, + "low": 3.17, + "volume": 31950052.0 + }, + { + "date": "2026-05-13", + "open": 3.26, + "close": 3.16, + "high": 3.28, + "low": 3.14, + "volume": 19534170.0 + }, + { + "date": "2026-05-14", + "open": 3.18, + "close": 3.11, + "high": 3.21, + "low": 3.07, + "volume": 16687006.0 + }, + { + "date": "2026-05-15", + "open": 3.11, + "close": 3.08, + "high": 3.16, + "low": 3.02, + "volume": 22383380.0 + }, + { + "date": "2026-05-18", + "open": 3.09, + "close": 2.93, + "high": 3.09, + "low": 2.89, + "volume": 32003272.0 + }, + { + "date": "2026-05-19", + "open": 2.93, + "close": 2.91, + "high": 2.96, + "low": 2.89, + "volume": 13462957.0 + }, + { + "date": "2026-05-20", + "open": 2.91, + "close": 2.81, + "high": 2.91, + "low": 2.8, + "volume": 44232300.0 + }, + { + "date": "2026-05-21", + "open": 2.83, + "close": 2.7, + "high": 2.84, + "low": 2.67, + "volume": 38076859.0 + }, + { + "date": "2026-05-22", + "open": 2.71, + "close": 2.68, + "high": 2.72, + "low": 2.66, + "volume": 34001243.0 + }, + { + "date": "2026-05-26", + "open": 2.68, + "close": 2.62, + "high": 2.68, + "low": 2.59, + "volume": 29341640.0 + }, + { + "date": "2026-05-27", + "open": 2.63, + "close": 2.55, + "high": 2.63, + "low": 2.53, + "volume": 23053600.0 + }, + { + "date": "2026-05-28", + "open": 2.56, + "close": 2.54, + "high": 2.6, + "low": 2.48, + "volume": 24093239.0 + }, + { + "date": "2026-05-29", + "open": 2.56, + "close": 2.71, + "high": 2.94, + "low": 2.55, + "volume": 137476280.0 + }, + { + "date": "2026-06-01", + "open": 2.72, + "close": 2.78, + "high": 2.83, + "low": 2.67, + "volume": 31658154.0 + }, + { + "date": "2026-06-02", + "open": 2.8, + "close": 2.78, + "high": 2.85, + "low": 2.75, + "volume": 23443435.0 + }, + { + "date": "2026-06-03", + "open": 2.78, + "close": 2.7, + "high": 2.78, + "low": 2.66, + "volume": 21091007.0 + }, + { + "date": "2026-06-04", + "open": 2.72, + "close": 2.64, + "high": 2.75, + "low": 2.63, + "volume": 15831000.0 + }, + { + "date": "2026-06-05", + "open": 2.66, + "close": 2.62, + "high": 2.78, + "low": 2.61, + "volume": 22110700.0 + }, + { + "date": "2026-06-08", + "open": 2.61, + "close": 2.55, + "high": 2.63, + "low": 2.52, + "volume": 19901538.0 + }, + { + "date": "2026-06-09", + "open": 2.57, + "close": 2.55, + "high": 2.59, + "low": 2.49, + "volume": 21745812.0 + }, + { + "date": "2026-06-10", + "open": 2.54, + "close": 2.6, + "high": 2.62, + "low": 2.53, + "volume": 14193200.0 + }, + { + "date": "2026-06-11", + "open": 2.6, + "close": 2.62, + "high": 2.66, + "low": 2.59, + "volume": 20927092.0 + }, + { + "date": "2026-06-12", + "open": 2.64, + "close": 2.64, + "high": 2.69, + "low": 2.61, + "volume": 12691880.0 + }, + { + "date": "2026-06-15", + "open": 2.67, + "close": 2.63, + "high": 2.71, + "low": 2.6, + "volume": 8329784.0 + }, + { + "date": "2026-06-16", + "open": 2.64, + "close": 2.55, + "high": 2.64, + "low": 2.51, + "volume": 14063960.0 + }, + { + "date": "2026-06-17", + "open": 2.55, + "close": 2.54, + "high": 2.6, + "low": 2.5, + "volume": 16665203.0 + }, + { + "date": "2026-06-18", + "open": 2.53, + "close": 2.42, + "high": 2.55, + "low": 2.4, + "volume": 34135200.0 + }, + { + "date": "2026-06-22", + "open": 2.42, + "close": 2.47, + "high": 2.48, + "low": 2.35, + "volume": 22071230.0 + }, + { + "date": "2026-06-23", + "open": 2.46, + "close": 2.4, + "high": 2.53, + "low": 2.37, + "volume": 23503824.0 + }, + { + "date": "2026-06-24", + "open": 2.42, + "close": 2.31, + "high": 2.45, + "low": 2.31, + "volume": 24322680.0 + }, + { + "date": "2026-06-25", + "open": 2.31, + "close": 2.25, + "high": 2.32, + "low": 2.21, + "volume": 29786936.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 3.48, + "close": 3.5, + "high": 3.64, + "low": 3.32, + "volume": 273491970.0 + }, + { + "date": "2026-01-23", + "open": 3.46, + "close": 3.66, + "high": 3.71, + "low": 3.44, + "volume": 220096326.0 + }, + { + "date": "2026-01-30", + "open": 3.65, + "close": 3.8, + "high": 4.12, + "low": 3.57, + "volume": 352753077.0 + }, + { + "date": "2026-02-06", + "open": 3.54, + "close": 3.67, + "high": 3.84, + "low": 3.51, + "volume": 230035312.0 + }, + { + "date": "2026-02-13", + "open": 3.72, + "close": 3.98, + "high": 4.14, + "low": 3.65, + "volume": 248783982.0 + }, + { + "date": "2026-02-20", + "open": 3.95, + "close": 3.86, + "high": 3.95, + "low": 3.74, + "volume": 16531749.0 + }, + { + "date": "2026-02-27", + "open": 3.8, + "close": 3.76, + "high": 3.95, + "low": 3.67, + "volume": 287055223.0 + }, + { + "date": "2026-03-06", + "open": 3.71, + "close": 3.49, + "high": 3.71, + "low": 3.35, + "volume": 182428909.0 + }, + { + "date": "2026-03-13", + "open": 3.42, + "close": 3.37, + "high": 3.51, + "low": 3.36, + "volume": 91300411.0 + }, + { + "date": "2026-03-20", + "open": 3.38, + "close": 3.15, + "high": 3.55, + "low": 3.11, + "volume": 137109116.0 + }, + { + "date": "2026-03-27", + "open": 3.13, + "close": 2.97, + "high": 3.13, + "low": 2.97, + "volume": 105935123.0 + }, + { + "date": "2026-04-02", + "open": 2.96, + "close": 2.88, + "high": 3.01, + "low": 2.85, + "volume": 78817628.0 + }, + { + "date": "2026-04-10", + "open": 2.91, + "close": 2.92, + "high": 3.05, + "low": 2.9, + "volume": 56576270.0 + }, + { + "date": "2026-04-17", + "open": 2.93, + "close": 3.07, + "high": 3.14, + "low": 2.88, + "volume": 101827267.0 + }, + { + "date": "2026-04-24", + "open": 3.07, + "close": 2.89, + "high": 3.08, + "low": 2.84, + "volume": 63071456.0 + }, + { + "date": "2026-04-30", + "open": 2.89, + "close": 2.99, + "high": 3.05, + "low": 2.82, + "volume": 97287084.0 + }, + { + "date": "2026-05-08", + "open": 3.01, + "close": 3.16, + "high": 3.37, + "low": 3.01, + "volume": 85506226.0 + }, + { + "date": "2026-05-15", + "open": 3.17, + "close": 3.08, + "high": 3.36, + "low": 3.02, + "volume": 122775467.0 + }, + { + "date": "2026-05-22", + "open": 3.09, + "close": 2.68, + "high": 3.09, + "low": 2.66, + "volume": 161776631.0 + }, + { + "date": "2026-05-29", + "open": 2.68, + "close": 2.71, + "high": 2.94, + "low": 2.48, + "volume": 213964759.0 + }, + { + "date": "2026-06-05", + "open": 2.72, + "close": 2.62, + "high": 2.85, + "low": 2.61, + "volume": 114134296.0 + }, + { + "date": "2026-06-12", + "open": 2.61, + "close": 2.64, + "high": 2.69, + "low": 2.49, + "volume": 89459522.0 + }, + { + "date": "2026-06-18", + "open": 2.67, + "close": 2.42, + "high": 2.71, + "low": 2.4, + "volume": 73194147.0 + }, + { + "date": "2026-06-25", + "open": 2.42, + "close": 2.23, + "high": 2.53, + "low": 2.23, + "volume": 91183670.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 4.9, + "close": 4.99, + "high": 5.64, + "low": 4.89, + "volume": 817322349.0 + }, + { + "date": "2025-08-29", + "open": 5.0, + "close": 5.31, + "high": 5.99, + "low": 4.85, + "volume": 869107918.0 + }, + { + "date": "2025-09-30", + "open": 5.31, + "close": 5.57, + "high": 5.94, + "low": 5.08, + "volume": 983662750.0 + }, + { + "date": "2025-10-31", + "open": 5.61, + "close": 4.4, + "high": 5.62, + "low": 4.37, + "volume": 650294271.0 + }, + { + "date": "2025-11-28", + "open": 4.44, + "close": 3.64, + "high": 4.46, + "low": 3.5, + "volume": 1037447280.0 + }, + { + "date": "2025-12-31", + "open": 3.62, + "close": 3.28, + "high": 3.96, + "low": 3.28, + "volume": 1391698527.0 + }, + { + "date": "2026-01-30", + "open": 3.28, + "close": 3.8, + "high": 4.12, + "low": 3.22, + "volume": 1144731007.0 + }, + { + "date": "2026-02-27", + "open": 3.54, + "close": 3.76, + "high": 4.14, + "low": 3.51, + "volume": 782406266.0 + }, + { + "date": "2026-03-31", + "open": 3.71, + "close": 2.91, + "high": 3.71, + "low": 2.89, + "volume": 556968467.0 + }, + { + "date": "2026-04-30", + "open": 2.94, + "close": 2.99, + "high": 3.14, + "low": 2.82, + "volume": 357384797.0 + }, + { + "date": "2026-05-29", + "open": 3.01, + "close": 2.71, + "high": 3.37, + "low": 2.48, + "volume": 584023083.0 + }, + { + "date": "2026-06-25", + "open": 2.72, + "close": 2.23, + "high": 2.85, + "low": 2.23, + "volume": 367971635.0 + } + ], + "updated_at": 1782375563.3684802 + }, + "02318": { + "daily": [ + { + "date": "2025-12-23", + "open": 65.5, + "close": 65.95, + "high": 67.2, + "low": 65.3, + "volume": 37530382.0 + }, + { + "date": "2025-12-24", + "open": 66.45, + "close": 66.2, + "high": 66.6, + "low": 65.8, + "volume": 17994025.0 + }, + { + "date": "2025-12-29", + "open": 67.0, + "close": 66.4, + "high": 68.1, + "low": 66.2, + "volume": 47266570.0 + }, + { + "date": "2025-12-30", + "open": 66.4, + "close": 65.95, + "high": 66.4, + "low": 65.25, + "volume": 27332239.0 + }, + { + "date": "2025-12-31", + "open": 65.6, + "close": 65.15, + "high": 65.85, + "low": 65.0, + "volume": 19756541.0 + }, + { + "date": "2026-01-02", + "open": 65.45, + "close": 66.8, + "high": 66.8, + "low": 65.25, + "volume": 16318047.0 + }, + { + "date": "2026-01-05", + "open": 66.45, + "close": 68.6, + "high": 70.35, + "low": 66.15, + "volume": 80427726.0 + }, + { + "date": "2026-01-06", + "open": 69.15, + "close": 72.0, + "high": 72.35, + "low": 68.9, + "volume": 102792315.0 + }, + { + "date": "2026-01-07", + "open": 71.1, + "close": 71.1, + "high": 72.0, + "low": 70.4, + "volume": 47198918.0 + }, + { + "date": "2026-01-08", + "open": 70.75, + "close": 70.2, + "high": 71.1, + "low": 69.5, + "volume": 51880309.0 + }, + { + "date": "2026-01-09", + "open": 70.35, + "close": 70.0, + "high": 70.9, + "low": 68.95, + "volume": 49033671.0 + }, + { + "date": "2026-01-12", + "open": 69.95, + "close": 68.5, + "high": 69.95, + "low": 67.2, + "volume": 68701517.0 + }, + { + "date": "2026-01-13", + "open": 69.2, + "close": 70.0, + "high": 71.3, + "low": 68.85, + "volume": 47939279.0 + }, + { + "date": "2026-01-14", + "open": 70.0, + "close": 68.7, + "high": 70.25, + "low": 67.85, + "volume": 55251766.0 + }, + { + "date": "2026-01-15", + "open": 69.0, + "close": 69.55, + "high": 70.65, + "low": 68.7, + "volume": 57350189.0 + }, + { + "date": "2026-01-16", + "open": 70.3, + "close": 68.65, + "high": 70.45, + "low": 68.1, + "volume": 35154048.0 + }, + { + "date": "2026-01-19", + "open": 68.35, + "close": 68.4, + "high": 68.9, + "low": 67.7, + "volume": 27059339.0 + }, + { + "date": "2026-01-20", + "open": 68.4, + "close": 69.0, + "high": 69.65, + "low": 68.1, + "volume": 30771432.0 + }, + { + "date": "2026-01-21", + "open": 68.75, + "close": 68.5, + "high": 68.85, + "low": 68.0, + "volume": 26193832.0 + }, + { + "date": "2026-01-22", + "open": 69.0, + "close": 66.9, + "high": 69.15, + "low": 66.5, + "volume": 47734314.0 + }, + { + "date": "2026-01-23", + "open": 67.85, + "close": 67.0, + "high": 67.95, + "low": 66.65, + "volume": 33546185.0 + }, + { + "date": "2026-01-26", + "open": 67.5, + "close": 68.1, + "high": 69.25, + "low": 67.2, + "volume": 34625026.0 + }, + { + "date": "2026-01-27", + "open": 68.25, + "close": 69.7, + "high": 70.05, + "low": 67.9, + "volume": 47392544.0 + }, + { + "date": "2026-01-28", + "open": 70.85, + "close": 70.95, + "high": 70.95, + "low": 69.7, + "volume": 51767221.0 + }, + { + "date": "2026-01-29", + "open": 70.9, + "close": 73.3, + "high": 73.7, + "low": 70.1, + "volume": 85254708.0 + }, + { + "date": "2026-01-30", + "open": 73.3, + "close": 72.7, + "high": 74.7, + "low": 72.0, + "volume": 71403764.0 + }, + { + "date": "2026-02-02", + "open": 71.7, + "close": 70.7, + "high": 72.7, + "low": 69.7, + "volume": 59792105.0 + }, + { + "date": "2026-02-03", + "open": 72.0, + "close": 71.3, + "high": 73.15, + "low": 70.45, + "volume": 39508657.0 + }, + { + "date": "2026-02-04", + "open": 71.35, + "close": 72.05, + "high": 72.45, + "low": 70.8, + "volume": 28128750.0 + }, + { + "date": "2026-02-05", + "open": 71.7, + "close": 71.15, + "high": 72.1, + "low": 69.4, + "volume": 33898387.0 + }, + { + "date": "2026-02-06", + "open": 69.6, + "close": 69.6, + "high": 70.55, + "low": 69.2, + "volume": 35471137.0 + }, + { + "date": "2026-02-09", + "open": 71.8, + "close": 73.0, + "high": 73.35, + "low": 70.7, + "volume": 52358887.0 + }, + { + "date": "2026-02-10", + "open": 74.0, + "close": 73.45, + "high": 74.15, + "low": 73.25, + "volume": 42851282.0 + }, + { + "date": "2026-02-11", + "open": 73.85, + "close": 72.5, + "high": 74.1, + "low": 71.75, + "volume": 23288990.0 + }, + { + "date": "2026-02-12", + "open": 73.45, + "close": 71.9, + "high": 73.45, + "low": 71.5, + "volume": 19236432.0 + }, + { + "date": "2026-02-13", + "open": 70.95, + "close": 70.35, + "high": 71.5, + "low": 69.6, + "volume": 37025868.0 + }, + { + "date": "2026-02-16", + "open": 70.35, + "close": 70.65, + "high": 70.85, + "low": 69.7, + "volume": 11223944.0 + }, + { + "date": "2026-02-20", + "open": 70.0, + "close": 70.55, + "high": 71.45, + "low": 69.95, + "volume": 11845983.0 + }, + { + "date": "2026-02-23", + "open": 72.1, + "close": 72.8, + "high": 72.8, + "low": 71.6, + "volume": 24679910.0 + }, + { + "date": "2026-02-24", + "open": 71.8, + "close": 69.8, + "high": 72.0, + "low": 69.3, + "volume": 52120704.0 + }, + { + "date": "2026-02-25", + "open": 70.4, + "close": 71.15, + "high": 71.55, + "low": 69.7, + "volume": 32042019.0 + }, + { + "date": "2026-02-26", + "open": 72.4, + "close": 67.85, + "high": 72.4, + "low": 67.75, + "volume": 59998374.0 + }, + { + "date": "2026-02-27", + "open": 68.6, + "close": 68.0, + "high": 68.6, + "low": 67.9, + "volume": 39693661.0 + }, + { + "date": "2026-03-02", + "open": 66.9, + "close": 66.4, + "high": 67.5, + "low": 65.4, + "volume": 53850365.0 + }, + { + "date": "2026-03-03", + "open": 67.05, + "close": 66.0, + "high": 67.1, + "low": 65.5, + "volume": 46664062.0 + }, + { + "date": "2026-03-04", + "open": 66.0, + "close": 64.55, + "high": 66.0, + "low": 62.6, + "volume": 81461257.0 + }, + { + "date": "2026-03-05", + "open": 64.9, + "close": 64.05, + "high": 65.65, + "low": 63.65, + "volume": 40342120.0 + }, + { + "date": "2026-03-06", + "open": 63.8, + "close": 64.65, + "high": 65.0, + "low": 63.4, + "volume": 32310007.0 + }, + { + "date": "2026-03-09", + "open": 62.4, + "close": 62.65, + "high": 62.7, + "low": 60.85, + "volume": 82352185.0 + }, + { + "date": "2026-03-10", + "open": 63.65, + "close": 63.45, + "high": 64.05, + "low": 62.8, + "volume": 34415521.0 + }, + { + "date": "2026-03-11", + "open": 63.4, + "close": 63.5, + "high": 64.0, + "low": 63.15, + "volume": 27017655.0 + }, + { + "date": "2026-03-12", + "open": 63.0, + "close": 62.85, + "high": 63.7, + "low": 62.1, + "volume": 28682412.0 + }, + { + "date": "2026-03-13", + "open": 62.5, + "close": 62.25, + "high": 63.45, + "low": 62.05, + "volume": 26661414.0 + }, + { + "date": "2026-03-16", + "open": 62.25, + "close": 62.25, + "high": 62.65, + "low": 61.05, + "volume": 26397537.0 + }, + { + "date": "2026-03-17", + "open": 62.6, + "close": 63.1, + "high": 64.4, + "low": 62.55, + "volume": 31330854.0 + }, + { + "date": "2026-03-18", + "open": 63.8, + "close": 63.4, + "high": 63.8, + "low": 62.95, + "volume": 20229275.0 + }, + { + "date": "2026-03-19", + "open": 61.9, + "close": 61.65, + "high": 62.2, + "low": 61.45, + "volume": 30959562.0 + }, + { + "date": "2026-03-20", + "open": 61.65, + "close": 61.75, + "high": 62.6, + "low": 61.35, + "volume": 31221069.0 + }, + { + "date": "2026-03-23", + "open": 60.0, + "close": 57.5, + "high": 60.2, + "low": 57.1, + "volume": 102616377.0 + }, + { + "date": "2026-03-24", + "open": 58.15, + "close": 59.5, + "high": 59.65, + "low": 57.95, + "volume": 52588421.0 + }, + { + "date": "2026-03-25", + "open": 60.2, + "close": 60.45, + "high": 61.45, + "low": 59.85, + "volume": 39545928.0 + }, + { + "date": "2026-03-26", + "open": 60.45, + "close": 58.15, + "high": 60.8, + "low": 57.7, + "volume": 55954105.0 + }, + { + "date": "2026-03-27", + "open": 57.5, + "close": 59.3, + "high": 59.8, + "low": 57.45, + "volume": 56867450.0 + }, + { + "date": "2026-03-30", + "open": 58.05, + "close": 58.9, + "high": 58.9, + "low": 57.55, + "volume": 51258326.0 + }, + { + "date": "2026-03-31", + "open": 58.65, + "close": 59.45, + "high": 59.8, + "low": 58.5, + "volume": 36323270.0 + }, + { + "date": "2026-04-01", + "open": 61.0, + "close": 60.6, + "high": 61.7, + "low": 60.4, + "volume": 52208789.0 + }, + { + "date": "2026-04-02", + "open": 60.6, + "close": 60.2, + "high": 60.6, + "low": 59.3, + "volume": 29869408.0 + }, + { + "date": "2026-04-08", + "open": 61.8, + "close": 62.4, + "high": 63.35, + "low": 61.8, + "volume": 62953846.0 + }, + { + "date": "2026-04-09", + "open": 62.1, + "close": 62.25, + "high": 62.5, + "low": 61.7, + "volume": 41175500.0 + }, + { + "date": "2026-04-10", + "open": 62.75, + "close": 62.75, + "high": 63.55, + "low": 62.55, + "volume": 27509899.0 + }, + { + "date": "2026-04-13", + "open": 62.15, + "close": 61.65, + "high": 62.15, + "low": 61.1, + "volume": 24784092.0 + }, + { + "date": "2026-04-14", + "open": 62.75, + "close": 63.25, + "high": 63.5, + "low": 62.25, + "volume": 26938107.0 + }, + { + "date": "2026-04-15", + "open": 63.95, + "close": 62.55, + "high": 64.15, + "low": 62.55, + "volume": 23752554.0 + }, + { + "date": "2026-04-16", + "open": 62.55, + "close": 62.65, + "high": 63.05, + "low": 62.3, + "volume": 27004059.0 + }, + { + "date": "2026-04-17", + "open": 62.0, + "close": 60.6, + "high": 62.25, + "low": 60.25, + "volume": 67025039.0 + }, + { + "date": "2026-04-20", + "open": 60.4, + "close": 61.5, + "high": 61.65, + "low": 60.25, + "volume": 40990900.0 + }, + { + "date": "2026-04-21", + "open": 61.5, + "close": 61.45, + "high": 62.1, + "low": 61.25, + "volume": 17633037.0 + }, + { + "date": "2026-04-22", + "open": 60.95, + "close": 61.3, + "high": 61.6, + "low": 60.8, + "volume": 19089688.0 + }, + { + "date": "2026-04-23", + "open": 60.85, + "close": 60.7, + "high": 61.2, + "low": 60.3, + "volume": 26135866.0 + }, + { + "date": "2026-04-24", + "open": 60.3, + "close": 60.95, + "high": 61.25, + "low": 60.2, + "volume": 22303252.0 + }, + { + "date": "2026-04-27", + "open": 61.1, + "close": 60.9, + "high": 61.35, + "low": 60.5, + "volume": 26406752.0 + }, + { + "date": "2026-04-28", + "open": 60.3, + "close": 60.05, + "high": 61.05, + "low": 59.75, + "volume": 32341558.0 + }, + { + "date": "2026-04-29", + "open": 61.25, + "close": 63.7, + "high": 64.0, + "low": 60.85, + "volume": 80577081.0 + }, + { + "date": "2026-04-30", + "open": 63.7, + "close": 63.0, + "high": 64.4, + "low": 62.85, + "volume": 50065051.0 + }, + { + "date": "2026-05-04", + "open": 63.75, + "close": 63.25, + "high": 64.2, + "low": 63.2, + "volume": 17882637.0 + }, + { + "date": "2026-05-05", + "open": 62.8, + "close": 63.5, + "high": 63.5, + "low": 62.4, + "volume": 12569588.0 + }, + { + "date": "2026-05-06", + "open": 63.95, + "close": 64.2, + "high": 64.2, + "low": 63.0, + "volume": 25663414.0 + }, + { + "date": "2026-05-07", + "open": 64.55, + "close": 66.0, + "high": 66.5, + "low": 64.55, + "volume": 55187118.0 + }, + { + "date": "2026-05-08", + "open": 64.9, + "close": 65.6, + "high": 65.95, + "low": 64.9, + "volume": 32889448.0 + }, + { + "date": "2026-05-11", + "open": 65.55, + "close": 65.05, + "high": 66.0, + "low": 64.75, + "volume": 37767063.0 + }, + { + "date": "2026-05-12", + "open": 65.4, + "close": 65.0, + "high": 65.85, + "low": 64.9, + "volume": 21057367.0 + }, + { + "date": "2026-05-13", + "open": 65.0, + "close": 64.1, + "high": 65.45, + "low": 63.85, + "volume": 35862058.0 + }, + { + "date": "2026-05-14", + "open": 65.4, + "close": 63.5, + "high": 65.4, + "low": 63.15, + "volume": 32557112.0 + }, + { + "date": "2026-05-15", + "open": 63.5, + "close": 62.45, + "high": 63.5, + "low": 61.85, + "volume": 36937388.0 + }, + { + "date": "2026-05-18", + "open": 61.95, + "close": 61.85, + "high": 61.95, + "low": 61.05, + "volume": 26082059.0 + }, + { + "date": "2026-05-19", + "open": 61.85, + "close": 61.4, + "high": 61.9, + "low": 60.9, + "volume": 37059311.0 + }, + { + "date": "2026-05-20", + "open": 61.1, + "close": 61.15, + "high": 61.3, + "low": 60.5, + "volume": 27948319.0 + }, + { + "date": "2026-05-21", + "open": 61.7, + "close": 60.8, + "high": 62.3, + "low": 60.7, + "volume": 33506833.0 + }, + { + "date": "2026-05-22", + "open": 61.75, + "close": 60.85, + "high": 61.8, + "low": 60.65, + "volume": 24636290.0 + }, + { + "date": "2026-05-26", + "open": 60.5, + "close": 60.65, + "high": 61.4, + "low": 60.3, + "volume": 26378072.0 + }, + { + "date": "2026-05-27", + "open": 60.85, + "close": 59.9, + "high": 60.85, + "low": 59.65, + "volume": 39859161.0 + }, + { + "date": "2026-05-28", + "open": 59.9, + "close": 59.25, + "high": 60.0, + "low": 58.45, + "volume": 45877023.0 + }, + { + "date": "2026-05-29", + "open": 59.7, + "close": 60.05, + "high": 60.55, + "low": 59.3, + "volume": 52826036.0 + }, + { + "date": "2026-06-01", + "open": 60.0, + "close": 60.2, + "high": 60.7, + "low": 59.35, + "volume": 34250928.0 + }, + { + "date": "2026-06-02", + "open": 58.5, + "close": 58.6, + "high": 58.7, + "low": 57.65, + "volume": 49676843.0 + }, + { + "date": "2026-06-03", + "open": 58.6, + "close": 57.8, + "high": 58.6, + "low": 57.5, + "volume": 29412677.0 + }, + { + "date": "2026-06-04", + "open": 57.8, + "close": 57.05, + "high": 58.1, + "low": 56.8, + "volume": 27743265.0 + }, + { + "date": "2026-06-05", + "open": 57.4, + "close": 56.9, + "high": 58.1, + "low": 56.85, + "volume": 28784990.0 + }, + { + "date": "2026-06-08", + "open": 56.15, + "close": 56.85, + "high": 57.0, + "low": 55.6, + "volume": 30000540.0 + }, + { + "date": "2026-06-09", + "open": 56.85, + "close": 56.9, + "high": 57.4, + "low": 56.6, + "volume": 23506423.0 + }, + { + "date": "2026-06-10", + "open": 56.0, + "close": 57.2, + "high": 57.65, + "low": 55.85, + "volume": 22479654.0 + }, + { + "date": "2026-06-11", + "open": 57.2, + "close": 56.85, + "high": 58.3, + "low": 56.15, + "volume": 26633073.0 + }, + { + "date": "2026-06-12", + "open": 57.1, + "close": 57.15, + "high": 58.45, + "low": 56.35, + "volume": 55588345.0 + }, + { + "date": "2026-06-15", + "open": 57.65, + "close": 57.7, + "high": 58.75, + "low": 57.05, + "volume": 59509622.0 + }, + { + "date": "2026-06-16", + "open": 57.5, + "close": 56.35, + "high": 58.2, + "low": 55.75, + "volume": 52963084.0 + }, + { + "date": "2026-06-17", + "open": 56.2, + "close": 56.1, + "high": 56.25, + "low": 55.35, + "volume": 38345516.0 + }, + { + "date": "2026-06-18", + "open": 55.75, + "close": 53.85, + "high": 55.95, + "low": 53.15, + "volume": 80933769.0 + }, + { + "date": "2026-06-22", + "open": 53.35, + "close": 54.95, + "high": 55.35, + "low": 52.6, + "volume": 61205418.0 + }, + { + "date": "2026-06-23", + "open": 54.8, + "close": 53.6, + "high": 55.5, + "low": 53.3, + "volume": 44484166.0 + }, + { + "date": "2026-06-24", + "open": 53.7, + "close": 52.85, + "high": 53.9, + "low": 52.3, + "volume": 38675933.0 + }, + { + "date": "2026-06-25", + "open": 52.5, + "close": 51.95, + "high": 52.55, + "low": 51.2, + "volume": 58839567.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 69.95, + "close": 68.65, + "high": 71.3, + "low": 67.2, + "volume": 264396799.0 + }, + { + "date": "2026-01-23", + "open": 68.35, + "close": 67.0, + "high": 69.65, + "low": 66.5, + "volume": 165305102.0 + }, + { + "date": "2026-01-30", + "open": 67.5, + "close": 72.7, + "high": 74.7, + "low": 67.2, + "volume": 290443263.0 + }, + { + "date": "2026-02-06", + "open": 71.7, + "close": 69.6, + "high": 73.15, + "low": 69.2, + "volume": 196799036.0 + }, + { + "date": "2026-02-13", + "open": 71.8, + "close": 70.35, + "high": 74.15, + "low": 69.6, + "volume": 174761459.0 + }, + { + "date": "2026-02-20", + "open": 70.35, + "close": 70.55, + "high": 71.45, + "low": 69.7, + "volume": 23069927.0 + }, + { + "date": "2026-02-27", + "open": 72.1, + "close": 68.0, + "high": 72.8, + "low": 67.75, + "volume": 208534668.0 + }, + { + "date": "2026-03-06", + "open": 66.9, + "close": 64.65, + "high": 67.5, + "low": 62.6, + "volume": 254627811.0 + }, + { + "date": "2026-03-13", + "open": 62.4, + "close": 62.25, + "high": 64.05, + "low": 60.85, + "volume": 199129187.0 + }, + { + "date": "2026-03-20", + "open": 62.25, + "close": 61.75, + "high": 64.4, + "low": 61.05, + "volume": 140138297.0 + }, + { + "date": "2026-03-27", + "open": 60.0, + "close": 59.3, + "high": 61.45, + "low": 57.1, + "volume": 307572281.0 + }, + { + "date": "2026-04-02", + "open": 58.05, + "close": 60.2, + "high": 61.7, + "low": 57.55, + "volume": 169659793.0 + }, + { + "date": "2026-04-10", + "open": 61.8, + "close": 62.75, + "high": 63.55, + "low": 61.7, + "volume": 131639245.0 + }, + { + "date": "2026-04-17", + "open": 62.15, + "close": 60.6, + "high": 64.15, + "low": 60.25, + "volume": 169503851.0 + }, + { + "date": "2026-04-24", + "open": 60.4, + "close": 60.95, + "high": 62.1, + "low": 60.2, + "volume": 126152743.0 + }, + { + "date": "2026-04-30", + "open": 61.1, + "close": 63.0, + "high": 64.4, + "low": 59.75, + "volume": 189390442.0 + }, + { + "date": "2026-05-08", + "open": 63.75, + "close": 65.6, + "high": 66.5, + "low": 62.4, + "volume": 144192205.0 + }, + { + "date": "2026-05-15", + "open": 65.55, + "close": 62.45, + "high": 66.0, + "low": 61.85, + "volume": 164180988.0 + }, + { + "date": "2026-05-22", + "open": 61.95, + "close": 60.85, + "high": 62.3, + "low": 60.5, + "volume": 149232812.0 + }, + { + "date": "2026-05-29", + "open": 60.5, + "close": 60.05, + "high": 61.4, + "low": 58.45, + "volume": 164940292.0 + }, + { + "date": "2026-06-05", + "open": 60.0, + "close": 56.9, + "high": 60.7, + "low": 56.8, + "volume": 169868703.0 + }, + { + "date": "2026-06-12", + "open": 56.15, + "close": 57.15, + "high": 58.45, + "low": 55.6, + "volume": 158208035.0 + }, + { + "date": "2026-06-18", + "open": 57.65, + "close": 53.85, + "high": 58.75, + "low": 53.15, + "volume": 231751991.0 + }, + { + "date": "2026-06-25", + "open": 53.35, + "close": 51.55, + "high": 55.5, + "low": 51.2, + "volume": 179848920.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 50.6, + "close": 53.95, + "high": 57.65, + "low": 48.7, + "volume": 1298728835.0 + }, + { + "date": "2025-08-29", + "open": 53.8, + "close": 56.3, + "high": 59.2, + "low": 52.4, + "volume": 1010250474.0 + }, + { + "date": "2025-09-30", + "open": 57.0, + "close": 53.05, + "high": 57.75, + "low": 51.5, + "volume": 886870506.0 + }, + { + "date": "2025-10-31", + "open": 52.85, + "close": 56.15, + "high": 58.6, + "low": 51.7, + "volume": 794487772.0 + }, + { + "date": "2025-11-28", + "open": 56.65, + "close": 56.7, + "high": 61.15, + "low": 55.55, + "volume": 752563684.0 + }, + { + "date": "2025-12-31", + "open": 57.05, + "close": 65.15, + "high": 68.1, + "low": 56.15, + "volume": 835971184.0 + }, + { + "date": "2026-01-30", + "open": 65.45, + "close": 72.7, + "high": 74.7, + "low": 65.25, + "volume": 1067796150.0 + }, + { + "date": "2026-02-27", + "open": 71.7, + "close": 68.0, + "high": 74.15, + "low": 67.75, + "volume": 603165090.0 + }, + { + "date": "2026-03-31", + "open": 66.9, + "close": 59.45, + "high": 67.5, + "low": 57.1, + "volume": 989049172.0 + }, + { + "date": "2026-04-30", + "open": 61.0, + "close": 63.0, + "high": 64.4, + "low": 59.3, + "volume": 698764478.0 + }, + { + "date": "2026-05-29", + "open": 63.75, + "close": 60.05, + "high": 66.5, + "low": 58.45, + "volume": 622546297.0 + }, + { + "date": "2026-06-25", + "open": 60.0, + "close": 51.55, + "high": 60.7, + "low": 51.2, + "volume": 739677649.0 + } + ], + "updated_at": 1782375565.0395694 + }, + "02359": { + "daily": [ + { + "date": "2025-12-23", + "open": 102.5, + "close": 99.05, + "high": 102.5, + "low": 98.8, + "volume": 4996319.0 + }, + { + "date": "2025-12-24", + "open": 99.0, + "close": 99.15, + "high": 101.2, + "low": 99.0, + "volume": 1372630.0 + }, + { + "date": "2025-12-29", + "open": 100.1, + "close": 100.3, + "high": 102.3, + "low": 100.1, + "volume": 3698147.0 + }, + { + "date": "2025-12-30", + "open": 100.0, + "close": 99.95, + "high": 100.8, + "low": 98.7, + "volume": 3134227.0 + }, + { + "date": "2025-12-31", + "open": 99.95, + "close": 98.7, + "high": 101.9, + "low": 98.65, + "volume": 1899893.0 + }, + { + "date": "2026-01-02", + "open": 98.7, + "close": 101.0, + "high": 101.2, + "low": 98.55, + "volume": 1045337.0 + }, + { + "date": "2026-01-05", + "open": 101.0, + "close": 104.2, + "high": 106.5, + "low": 99.6, + "volume": 5525004.0 + }, + { + "date": "2026-01-06", + "open": 104.7, + "close": 105.8, + "high": 106.7, + "low": 104.3, + "volume": 5418275.0 + }, + { + "date": "2026-01-07", + "open": 105.2, + "close": 111.0, + "high": 111.0, + "low": 105.2, + "volume": 7958680.0 + }, + { + "date": "2026-01-08", + "open": 111.3, + "close": 112.7, + "high": 113.5, + "low": 109.8, + "volume": 6549627.0 + }, + { + "date": "2026-01-09", + "open": 112.2, + "close": 111.6, + "high": 114.4, + "low": 110.3, + "volume": 8712837.0 + }, + { + "date": "2026-01-12", + "open": 113.0, + "close": 110.8, + "high": 114.6, + "low": 109.5, + "volume": 5227987.0 + }, + { + "date": "2026-01-13", + "open": 116.0, + "close": 120.0, + "high": 121.5, + "low": 115.0, + "volume": 11979445.0 + }, + { + "date": "2026-01-14", + "open": 119.3, + "close": 118.7, + "high": 122.2, + "low": 117.0, + "volume": 8010591.0 + }, + { + "date": "2026-01-15", + "open": 118.3, + "close": 119.9, + "high": 122.1, + "low": 117.8, + "volume": 5604827.0 + }, + { + "date": "2026-01-16", + "open": 119.9, + "close": 121.0, + "high": 122.5, + "low": 119.1, + "volume": 6664190.0 + }, + { + "date": "2026-01-19", + "open": 120.1, + "close": 118.6, + "high": 120.8, + "low": 115.1, + "volume": 4157222.0 + }, + { + "date": "2026-01-20", + "open": 118.4, + "close": 113.7, + "high": 118.6, + "low": 112.7, + "volume": 5896646.0 + }, + { + "date": "2026-01-21", + "open": 113.7, + "close": 114.1, + "high": 116.3, + "low": 112.1, + "volume": 4091108.0 + }, + { + "date": "2026-01-22", + "open": 114.6, + "close": 113.2, + "high": 116.2, + "low": 112.0, + "volume": 3512461.0 + }, + { + "date": "2026-01-23", + "open": 114.1, + "close": 114.1, + "high": 115.2, + "low": 113.1, + "volume": 3949912.0 + }, + { + "date": "2026-01-26", + "open": 114.0, + "close": 114.2, + "high": 114.5, + "low": 111.7, + "volume": 5767549.0 + }, + { + "date": "2026-01-27", + "open": 114.2, + "close": 113.6, + "high": 114.9, + "low": 112.2, + "volume": 6816039.0 + }, + { + "date": "2026-01-28", + "open": 114.5, + "close": 113.6, + "high": 114.8, + "low": 111.2, + "volume": 6929113.0 + }, + { + "date": "2026-01-29", + "open": 113.2, + "close": 115.6, + "high": 116.2, + "low": 111.6, + "volume": 9826207.0 + }, + { + "date": "2026-01-30", + "open": 112.9, + "close": 111.2, + "high": 115.1, + "low": 110.6, + "volume": 4387409.0 + }, + { + "date": "2026-02-02", + "open": 111.2, + "close": 109.4, + "high": 111.2, + "low": 107.4, + "volume": 4005866.0 + }, + { + "date": "2026-02-03", + "open": 109.4, + "close": 110.4, + "high": 110.5, + "low": 107.1, + "volume": 3981821.0 + }, + { + "date": "2026-02-04", + "open": 109.6, + "close": 109.7, + "high": 110.9, + "low": 107.1, + "volume": 5187239.0 + }, + { + "date": "2026-02-05", + "open": 109.7, + "close": 113.3, + "high": 113.3, + "low": 109.7, + "volume": 5604966.0 + }, + { + "date": "2026-02-06", + "open": 112.7, + "close": 115.2, + "high": 116.2, + "low": 111.6, + "volume": 4658153.0 + }, + { + "date": "2026-02-09", + "open": 115.9, + "close": 116.0, + "high": 116.9, + "low": 114.9, + "volume": 5262376.0 + }, + { + "date": "2026-02-10", + "open": 116.0, + "close": 120.8, + "high": 121.7, + "low": 116.0, + "volume": 10793147.0 + }, + { + "date": "2026-02-11", + "open": 121.8, + "close": 123.9, + "high": 124.0, + "low": 121.1, + "volume": 9166384.0 + }, + { + "date": "2026-02-12", + "open": 125.8, + "close": 127.5, + "high": 129.4, + "low": 124.3, + "volume": 9094859.0 + }, + { + "date": "2026-02-13", + "open": 127.0, + "close": 124.2, + "high": 127.5, + "low": 123.3, + "volume": 4729147.0 + }, + { + "date": "2026-02-16", + "open": 125.3, + "close": 126.0, + "high": 127.5, + "low": 124.3, + "volume": 2500642.0 + }, + { + "date": "2026-02-20", + "open": 127.9, + "close": 125.1, + "high": 129.5, + "low": 122.7, + "volume": 3721783.0 + }, + { + "date": "2026-02-23", + "open": 127.9, + "close": 127.3, + "high": 129.9, + "low": 126.4, + "volume": 2226915.0 + }, + { + "date": "2026-02-24", + "open": 126.1, + "close": 121.7, + "high": 126.6, + "low": 120.4, + "volume": 3424626.0 + }, + { + "date": "2026-02-25", + "open": 121.7, + "close": 120.9, + "high": 122.0, + "low": 118.7, + "volume": 2883024.0 + }, + { + "date": "2026-02-26", + "open": 120.9, + "close": 115.3, + "high": 121.5, + "low": 114.7, + "volume": 4392035.0 + }, + { + "date": "2026-02-27", + "open": 116.0, + "close": 119.0, + "high": 119.3, + "low": 116.0, + "volume": 4383003.0 + }, + { + "date": "2026-03-02", + "open": 116.1, + "close": 115.2, + "high": 118.8, + "low": 114.2, + "volume": 4137945.0 + }, + { + "date": "2026-03-03", + "open": 115.3, + "close": 112.4, + "high": 116.5, + "low": 111.4, + "volume": 3546524.0 + }, + { + "date": "2026-03-04", + "open": 111.8, + "close": 108.9, + "high": 111.8, + "low": 107.4, + "volume": 5815234.0 + }, + { + "date": "2026-03-05", + "open": 108.9, + "close": 108.5, + "high": 112.6, + "low": 107.6, + "volume": 3690635.0 + }, + { + "date": "2026-03-06", + "open": 108.0, + "close": 112.0, + "high": 112.4, + "low": 107.7, + "volume": 4000738.0 + }, + { + "date": "2026-03-09", + "open": 109.1, + "close": 108.8, + "high": 109.1, + "low": 105.0, + "volume": 4190482.0 + }, + { + "date": "2026-03-10", + "open": 109.4, + "close": 110.6, + "high": 113.0, + "low": 109.1, + "volume": 4767313.0 + }, + { + "date": "2026-03-11", + "open": 111.5, + "close": 109.8, + "high": 112.2, + "low": 109.2, + "volume": 3523282.0 + }, + { + "date": "2026-03-12", + "open": 109.0, + "close": 107.8, + "high": 111.1, + "low": 106.2, + "volume": 3988218.0 + }, + { + "date": "2026-03-13", + "open": 106.0, + "close": 106.0, + "high": 107.8, + "low": 105.6, + "volume": 3166523.0 + }, + { + "date": "2026-03-16", + "open": 106.1, + "close": 107.4, + "high": 108.2, + "low": 103.9, + "volume": 3805979.0 + }, + { + "date": "2026-03-17", + "open": 107.8, + "close": 108.8, + "high": 113.0, + "low": 107.7, + "volume": 2705389.0 + }, + { + "date": "2026-03-18", + "open": 108.9, + "close": 110.2, + "high": 111.2, + "low": 108.9, + "volume": 1655885.0 + }, + { + "date": "2026-03-19", + "open": 107.9, + "close": 107.8, + "high": 109.6, + "low": 107.0, + "volume": 2696199.0 + }, + { + "date": "2026-03-20", + "open": 107.8, + "close": 107.0, + "high": 110.4, + "low": 105.7, + "volume": 2527821.0 + }, + { + "date": "2026-03-23", + "open": 104.6, + "close": 102.7, + "high": 105.2, + "low": 100.7, + "volume": 5869257.0 + }, + { + "date": "2026-03-24", + "open": 106.8, + "close": 113.6, + "high": 114.1, + "low": 105.5, + "volume": 11849955.0 + }, + { + "date": "2026-03-25", + "open": 115.1, + "close": 112.2, + "high": 115.9, + "low": 110.8, + "volume": 4919083.0 + }, + { + "date": "2026-03-26", + "open": 112.8, + "close": 113.3, + "high": 115.9, + "low": 111.7, + "volume": 4743463.0 + }, + { + "date": "2026-03-27", + "open": 113.2, + "close": 115.6, + "high": 116.1, + "low": 111.6, + "volume": 4842887.0 + }, + { + "date": "2026-03-30", + "open": 114.0, + "close": 114.1, + "high": 115.1, + "low": 111.0, + "volume": 4720566.0 + }, + { + "date": "2026-03-31", + "open": 114.7, + "close": 117.5, + "high": 119.9, + "low": 114.6, + "volume": 5804846.0 + }, + { + "date": "2026-04-01", + "open": 124.0, + "close": 123.9, + "high": 124.6, + "low": 118.7, + "volume": 7230437.0 + }, + { + "date": "2026-04-02", + "open": 125.0, + "close": 124.9, + "high": 126.4, + "low": 122.7, + "volume": 5039173.0 + }, + { + "date": "2026-04-08", + "open": 125.0, + "close": 124.6, + "high": 128.9, + "low": 122.5, + "volume": 7169834.0 + }, + { + "date": "2026-04-09", + "open": 124.6, + "close": 128.9, + "high": 130.6, + "low": 123.2, + "volume": 4566924.0 + }, + { + "date": "2026-04-10", + "open": 128.9, + "close": 129.7, + "high": 130.7, + "low": 128.4, + "volume": 3659249.0 + }, + { + "date": "2026-04-13", + "open": 129.7, + "close": 128.4, + "high": 129.7, + "low": 126.3, + "volume": 2881315.0 + }, + { + "date": "2026-04-14", + "open": 131.7, + "close": 130.0, + "high": 131.7, + "low": 127.1, + "volume": 2916906.0 + }, + { + "date": "2026-04-15", + "open": 131.9, + "close": 130.4, + "high": 132.5, + "low": 128.4, + "volume": 3593108.0 + }, + { + "date": "2026-04-16", + "open": 131.5, + "close": 130.6, + "high": 132.0, + "low": 129.3, + "volume": 3900104.0 + }, + { + "date": "2026-04-17", + "open": 128.8, + "close": 122.9, + "high": 129.9, + "low": 121.0, + "volume": 6101243.0 + }, + { + "date": "2026-04-20", + "open": 124.1, + "close": 123.8, + "high": 124.2, + "low": 121.5, + "volume": 3698052.0 + }, + { + "date": "2026-04-21", + "open": 123.8, + "close": 121.0, + "high": 124.6, + "low": 120.5, + "volume": 3648435.0 + }, + { + "date": "2026-04-22", + "open": 120.9, + "close": 121.9, + "high": 122.4, + "low": 120.3, + "volume": 2426876.0 + }, + { + "date": "2026-04-23", + "open": 122.0, + "close": 122.7, + "high": 124.5, + "low": 121.7, + "volume": 3150322.0 + }, + { + "date": "2026-04-24", + "open": 122.4, + "close": 123.7, + "high": 123.8, + "low": 120.3, + "volume": 3004130.0 + }, + { + "date": "2026-04-27", + "open": 123.8, + "close": 126.0, + "high": 126.2, + "low": 122.1, + "volume": 6804254.0 + }, + { + "date": "2026-04-28", + "open": 136.1, + "close": 143.1, + "high": 148.0, + "low": 136.0, + "volume": 21014216.0 + }, + { + "date": "2026-04-29", + "open": 144.0, + "close": 137.8, + "high": 144.2, + "low": 137.2, + "volume": 11344050.0 + }, + { + "date": "2026-04-30", + "open": 137.8, + "close": 136.0, + "high": 139.8, + "low": 134.0, + "volume": 6055394.0 + }, + { + "date": "2026-05-04", + "open": 136.2, + "close": 137.4, + "high": 140.6, + "low": 136.2, + "volume": 1707869.0 + }, + { + "date": "2026-05-05", + "open": 137.0, + "close": 137.3, + "high": 137.3, + "low": 133.3, + "volume": 2473737.0 + }, + { + "date": "2026-05-06", + "open": 138.7, + "close": 137.0, + "high": 140.0, + "low": 134.8, + "volume": 6107380.0 + }, + { + "date": "2026-05-07", + "open": 138.1, + "close": 139.8, + "high": 141.6, + "low": 137.1, + "volume": 7199261.0 + }, + { + "date": "2026-05-08", + "open": 137.8, + "close": 135.1, + "high": 138.9, + "low": 134.6, + "volume": 3827141.0 + }, + { + "date": "2026-05-11", + "open": 134.7, + "close": 138.1, + "high": 138.4, + "low": 131.8, + "volume": 4215600.0 + }, + { + "date": "2026-05-12", + "open": 137.2, + "close": 138.6, + "high": 141.4, + "low": 135.1, + "volume": 5214442.0 + }, + { + "date": "2026-05-13", + "open": 138.1, + "close": 137.3, + "high": 138.4, + "low": 134.0, + "volume": 4381797.0 + }, + { + "date": "2026-05-14", + "open": 140.0, + "close": 130.1, + "high": 141.7, + "low": 129.2, + "volume": 5907015.0 + }, + { + "date": "2026-05-15", + "open": 129.6, + "close": 127.9, + "high": 131.9, + "low": 127.1, + "volume": 8174446.0 + }, + { + "date": "2026-05-18", + "open": 127.5, + "close": 125.8, + "high": 127.5, + "low": 124.7, + "volume": 3516989.0 + }, + { + "date": "2026-05-19", + "open": 125.8, + "close": 126.1, + "high": 128.3, + "low": 124.8, + "volume": 4582083.0 + }, + { + "date": "2026-05-20", + "open": 126.1, + "close": 129.3, + "high": 129.7, + "low": 125.5, + "volume": 4268131.0 + }, + { + "date": "2026-05-21", + "open": 129.3, + "close": 131.0, + "high": 135.2, + "low": 129.0, + "volume": 4892005.0 + }, + { + "date": "2026-05-22", + "open": 132.4, + "close": 130.0, + "high": 132.9, + "low": 127.9, + "volume": 3003813.0 + }, + { + "date": "2026-05-26", + "open": 128.0, + "close": 128.8, + "high": 130.3, + "low": 126.6, + "volume": 3445286.0 + }, + { + "date": "2026-05-27", + "open": 129.2, + "close": 128.0, + "high": 130.8, + "low": 126.0, + "volume": 4459645.0 + }, + { + "date": "2026-05-28", + "open": 127.5, + "close": 125.5, + "high": 127.5, + "low": 123.3, + "volume": 5987559.0 + }, + { + "date": "2026-05-29", + "open": 128.0, + "close": 130.3, + "high": 132.5, + "low": 126.7, + "volume": 11319362.0 + }, + { + "date": "2026-06-01", + "open": 129.0, + "close": 128.2, + "high": 132.8, + "low": 127.0, + "volume": 6277339.0 + }, + { + "date": "2026-06-02", + "open": 128.1, + "close": 129.7, + "high": 130.3, + "low": 122.6, + "volume": 6235496.0 + }, + { + "date": "2026-06-03", + "open": 129.7, + "close": 125.9, + "high": 129.7, + "low": 125.2, + "volume": 7693193.0 + }, + { + "date": "2026-06-04", + "open": 126.0, + "close": 123.5, + "high": 127.0, + "low": 122.4, + "volume": 4191540.0 + }, + { + "date": "2026-06-05", + "open": 124.9, + "close": 124.5, + "high": 129.4, + "low": 123.4, + "volume": 4381967.0 + }, + { + "date": "2026-06-08", + "open": 123.1, + "close": 121.3, + "high": 123.9, + "low": 119.2, + "volume": 4714465.0 + }, + { + "date": "2026-06-09", + "open": 119.2, + "close": 116.8, + "high": 119.2, + "low": 111.2, + "volume": 14739546.0 + }, + { + "date": "2026-06-10", + "open": 116.8, + "close": 120.4, + "high": 121.5, + "low": 115.0, + "volume": 11548270.0 + }, + { + "date": "2026-06-11", + "open": 120.4, + "close": 123.4, + "high": 123.8, + "low": 119.4, + "volume": 7773334.0 + }, + { + "date": "2026-06-12", + "open": 123.4, + "close": 126.7, + "high": 127.5, + "low": 121.1, + "volume": 12322989.0 + }, + { + "date": "2026-06-15", + "open": 128.0, + "close": 125.2, + "high": 128.0, + "low": 124.1, + "volume": 4454279.0 + }, + { + "date": "2026-06-16", + "open": 125.4, + "close": 124.3, + "high": 127.4, + "low": 122.7, + "volume": 4486400.0 + }, + { + "date": "2026-06-17", + "open": 124.5, + "close": 122.5, + "high": 125.1, + "low": 121.9, + "volume": 1759833.0 + }, + { + "date": "2026-06-18", + "open": 122.5, + "close": 128.7, + "high": 129.5, + "low": 122.0, + "volume": 4547571.0 + }, + { + "date": "2026-06-22", + "open": 127.7, + "close": 132.8, + "high": 134.8, + "low": 126.4, + "volume": 6096616.0 + }, + { + "date": "2026-06-23", + "open": 132.4, + "close": 130.8, + "high": 135.7, + "low": 130.0, + "volume": 5315637.0 + }, + { + "date": "2026-06-24", + "open": 131.3, + "close": 141.7, + "high": 145.0, + "low": 131.3, + "volume": 12471512.0 + }, + { + "date": "2026-06-25", + "open": 140.8, + "close": 145.0, + "high": 148.9, + "low": 139.8, + "volume": 7311070.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 113.0, + "close": 121.0, + "high": 122.5, + "low": 109.5, + "volume": 37487040.0 + }, + { + "date": "2026-01-23", + "open": 120.1, + "close": 114.1, + "high": 120.8, + "low": 112.0, + "volume": 21607349.0 + }, + { + "date": "2026-01-30", + "open": 114.0, + "close": 111.2, + "high": 116.2, + "low": 110.6, + "volume": 33726317.0 + }, + { + "date": "2026-02-06", + "open": 111.2, + "close": 115.2, + "high": 116.2, + "low": 107.1, + "volume": 23438045.0 + }, + { + "date": "2026-02-13", + "open": 115.9, + "close": 124.2, + "high": 129.4, + "low": 114.9, + "volume": 39045913.0 + }, + { + "date": "2026-02-20", + "open": 125.3, + "close": 125.1, + "high": 129.5, + "low": 122.7, + "volume": 6222425.0 + }, + { + "date": "2026-02-27", + "open": 127.9, + "close": 119.0, + "high": 129.9, + "low": 114.7, + "volume": 17309603.0 + }, + { + "date": "2026-03-06", + "open": 116.1, + "close": 112.0, + "high": 118.8, + "low": 107.4, + "volume": 21191076.0 + }, + { + "date": "2026-03-13", + "open": 109.1, + "close": 106.0, + "high": 113.0, + "low": 105.0, + "volume": 19635818.0 + }, + { + "date": "2026-03-20", + "open": 106.1, + "close": 107.0, + "high": 113.0, + "low": 103.9, + "volume": 13391273.0 + }, + { + "date": "2026-03-27", + "open": 104.6, + "close": 115.6, + "high": 116.1, + "low": 100.7, + "volume": 32224645.0 + }, + { + "date": "2026-04-02", + "open": 114.0, + "close": 124.9, + "high": 126.4, + "low": 111.0, + "volume": 22795022.0 + }, + { + "date": "2026-04-10", + "open": 125.0, + "close": 129.7, + "high": 130.7, + "low": 122.5, + "volume": 15396007.0 + }, + { + "date": "2026-04-17", + "open": 129.7, + "close": 122.9, + "high": 132.5, + "low": 121.0, + "volume": 19392676.0 + }, + { + "date": "2026-04-24", + "open": 124.1, + "close": 123.7, + "high": 124.6, + "low": 120.3, + "volume": 15927815.0 + }, + { + "date": "2026-04-30", + "open": 123.8, + "close": 136.0, + "high": 148.0, + "low": 122.1, + "volume": 45217914.0 + }, + { + "date": "2026-05-08", + "open": 136.2, + "close": 135.1, + "high": 141.6, + "low": 133.3, + "volume": 21315388.0 + }, + { + "date": "2026-05-15", + "open": 134.7, + "close": 127.9, + "high": 141.7, + "low": 127.1, + "volume": 27893300.0 + }, + { + "date": "2026-05-22", + "open": 127.5, + "close": 130.0, + "high": 135.2, + "low": 124.7, + "volume": 20263021.0 + }, + { + "date": "2026-05-29", + "open": 128.0, + "close": 130.3, + "high": 132.5, + "low": 123.3, + "volume": 25211852.0 + }, + { + "date": "2026-06-05", + "open": 129.0, + "close": 124.5, + "high": 132.8, + "low": 122.4, + "volume": 28779535.0 + }, + { + "date": "2026-06-12", + "open": 123.1, + "close": 126.7, + "high": 127.5, + "low": 111.2, + "volume": 51098604.0 + }, + { + "date": "2026-06-18", + "open": 128.0, + "close": 128.7, + "high": 129.5, + "low": 121.9, + "volume": 15248083.0 + }, + { + "date": "2026-06-25", + "open": 127.7, + "close": 146.4, + "high": 148.9, + "low": 126.4, + "volume": 29299504.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 80.0, + "close": 105.7, + "high": 116.5, + "low": 77.8, + "volume": 223695414.0 + }, + { + "date": "2025-08-29", + "open": 105.0, + "close": 107.9, + "high": 109.5, + "low": 97.15, + "volume": 210144279.0 + }, + { + "date": "2025-09-30", + "open": 111.1, + "close": 118.7, + "high": 120.3, + "low": 104.7, + "volume": 162510013.0 + }, + { + "date": "2025-10-31", + "open": 118.5, + "close": 108.6, + "high": 124.7, + "low": 100.0, + "volume": 119289215.0 + }, + { + "date": "2025-11-28", + "open": 108.6, + "close": 101.2, + "high": 110.4, + "low": 97.5, + "volume": 113984751.0 + }, + { + "date": "2025-12-31", + "open": 101.6, + "close": 98.7, + "high": 108.3, + "low": 96.7, + "volume": 98192014.0 + }, + { + "date": "2026-01-30", + "open": 98.7, + "close": 111.2, + "high": 122.5, + "low": 98.55, + "volume": 128030466.0 + }, + { + "date": "2026-02-27", + "open": 111.2, + "close": 119.0, + "high": 129.9, + "low": 107.1, + "volume": 86015986.0 + }, + { + "date": "2026-03-31", + "open": 116.1, + "close": 117.5, + "high": 119.9, + "low": 100.7, + "volume": 96968224.0 + }, + { + "date": "2026-04-30", + "open": 124.0, + "close": 136.0, + "high": 148.0, + "low": 118.7, + "volume": 108204022.0 + }, + { + "date": "2026-05-29", + "open": 136.2, + "close": 130.3, + "high": 141.7, + "low": 123.3, + "volume": 94683561.0 + }, + { + "date": "2026-06-25", + "open": 129.0, + "close": 146.4, + "high": 148.9, + "low": 111.2, + "volume": 124425726.0 + } + ], + "updated_at": 1782375566.556795 + }, + "02388": { + "daily": [ + { + "date": "2025-12-23", + "open": 39.02, + "close": 39.42, + "high": 39.42, + "low": 38.96, + "volume": 10441157.0 + }, + { + "date": "2025-12-24", + "open": 39.42, + "close": 39.46, + "high": 39.74, + "low": 39.2, + "volume": 3953104.0 + }, + { + "date": "2025-12-29", + "open": 39.52, + "close": 39.44, + "high": 39.6, + "low": 39.08, + "volume": 8039369.0 + }, + { + "date": "2025-12-30", + "open": 39.44, + "close": 39.72, + "high": 39.84, + "low": 39.3, + "volume": 9418162.0 + }, + { + "date": "2025-12-31", + "open": 39.82, + "close": 39.42, + "high": 39.86, + "low": 39.22, + "volume": 4483773.0 + }, + { + "date": "2026-01-02", + "open": 39.56, + "close": 40.24, + "high": 40.24, + "low": 39.36, + "volume": 12050377.0 + }, + { + "date": "2026-01-05", + "open": 40.24, + "close": 39.46, + "high": 40.24, + "low": 39.26, + "volume": 8999276.0 + }, + { + "date": "2026-01-06", + "open": 39.58, + "close": 39.88, + "high": 40.24, + "low": 39.22, + "volume": 11523858.0 + }, + { + "date": "2026-01-07", + "open": 39.8, + "close": 39.42, + "high": 40.08, + "low": 39.22, + "volume": 8501009.0 + }, + { + "date": "2026-01-08", + "open": 39.42, + "close": 38.68, + "high": 39.42, + "low": 38.64, + "volume": 13065132.0 + }, + { + "date": "2026-01-09", + "open": 38.7, + "close": 38.56, + "high": 38.96, + "low": 38.42, + "volume": 10114713.0 + }, + { + "date": "2026-01-12", + "open": 38.98, + "close": 39.7, + "high": 39.7, + "low": 38.56, + "volume": 8609946.0 + }, + { + "date": "2026-01-13", + "open": 39.82, + "close": 39.68, + "high": 40.04, + "low": 39.46, + "volume": 11937938.0 + }, + { + "date": "2026-01-14", + "open": 39.68, + "close": 40.1, + "high": 40.1, + "low": 39.48, + "volume": 13969264.0 + }, + { + "date": "2026-01-15", + "open": 40.2, + "close": 40.4, + "high": 40.4, + "low": 39.96, + "volume": 10003677.0 + }, + { + "date": "2026-01-16", + "open": 40.5, + "close": 40.3, + "high": 40.9, + "low": 40.1, + "volume": 10667180.0 + }, + { + "date": "2026-01-19", + "open": 40.12, + "close": 39.84, + "high": 40.64, + "low": 39.64, + "volume": 9985242.0 + }, + { + "date": "2026-01-20", + "open": 39.7, + "close": 39.3, + "high": 39.78, + "low": 39.04, + "volume": 10339036.0 + }, + { + "date": "2026-01-21", + "open": 39.38, + "close": 39.68, + "high": 39.68, + "low": 39.26, + "volume": 9721321.0 + }, + { + "date": "2026-01-22", + "open": 39.68, + "close": 39.04, + "high": 39.96, + "low": 38.94, + "volume": 13161266.0 + }, + { + "date": "2026-01-23", + "open": 39.38, + "close": 39.32, + "high": 39.44, + "low": 39.06, + "volume": 9835291.0 + }, + { + "date": "2026-01-26", + "open": 39.6, + "close": 39.78, + "high": 39.92, + "low": 39.12, + "volume": 11637059.0 + }, + { + "date": "2026-01-27", + "open": 39.72, + "close": 40.32, + "high": 40.98, + "low": 39.66, + "volume": 22080753.0 + }, + { + "date": "2026-01-28", + "open": 40.66, + "close": 41.32, + "high": 41.7, + "low": 40.42, + "volume": 20682748.0 + }, + { + "date": "2026-01-29", + "open": 40.9, + "close": 41.16, + "high": 41.46, + "low": 40.72, + "volume": 14592637.0 + }, + { + "date": "2026-01-30", + "open": 41.16, + "close": 41.24, + "high": 41.38, + "low": 40.84, + "volume": 16675041.0 + }, + { + "date": "2026-02-02", + "open": 41.4, + "close": 40.4, + "high": 41.4, + "low": 40.18, + "volume": 13493733.0 + }, + { + "date": "2026-02-03", + "open": 41.0, + "close": 41.24, + "high": 41.66, + "low": 40.94, + "volume": 12912073.0 + }, + { + "date": "2026-02-04", + "open": 41.24, + "close": 41.38, + "high": 41.66, + "low": 41.0, + "volume": 9144620.0 + }, + { + "date": "2026-02-05", + "open": 41.1, + "close": 41.74, + "high": 41.74, + "low": 41.0, + "volume": 13387182.0 + }, + { + "date": "2026-02-06", + "open": 41.5, + "close": 41.98, + "high": 41.98, + "low": 40.9, + "volume": 10787219.0 + }, + { + "date": "2026-02-09", + "open": 42.48, + "close": 43.0, + "high": 43.0, + "low": 42.0, + "volume": 15611374.0 + }, + { + "date": "2026-02-10", + "open": 43.44, + "close": 43.54, + "high": 43.54, + "low": 43.0, + "volume": 10301211.0 + }, + { + "date": "2026-02-11", + "open": 43.96, + "close": 43.7, + "high": 43.96, + "low": 43.42, + "volume": 6694122.0 + }, + { + "date": "2026-02-12", + "open": 43.7, + "close": 44.0, + "high": 44.0, + "low": 43.44, + "volume": 7359780.0 + }, + { + "date": "2026-02-13", + "open": 43.8, + "close": 43.28, + "high": 43.8, + "low": 43.18, + "volume": 7325048.0 + }, + { + "date": "2026-02-16", + "open": 43.06, + "close": 43.4, + "high": 43.4, + "low": 42.6, + "volume": 4291464.0 + }, + { + "date": "2026-02-20", + "open": 43.62, + "close": 43.78, + "high": 43.78, + "low": 43.18, + "volume": 10236726.0 + }, + { + "date": "2026-02-23", + "open": 44.3, + "close": 44.34, + "high": 44.54, + "low": 43.8, + "volume": 9704021.0 + }, + { + "date": "2026-02-24", + "open": 44.06, + "close": 43.34, + "high": 44.24, + "low": 43.06, + "volume": 10336854.0 + }, + { + "date": "2026-02-25", + "open": 43.34, + "close": 43.22, + "high": 43.66, + "low": 42.96, + "volume": 8395071.0 + }, + { + "date": "2026-02-26", + "open": 43.54, + "close": 43.9, + "high": 44.8, + "low": 43.26, + "volume": 17725524.0 + }, + { + "date": "2026-02-27", + "open": 43.9, + "close": 44.9, + "high": 44.9, + "low": 43.5, + "volume": 15767906.0 + }, + { + "date": "2026-03-02", + "open": 43.8, + "close": 42.78, + "high": 44.2, + "low": 42.7, + "volume": 20157605.0 + }, + { + "date": "2026-03-03", + "open": 42.86, + "close": 42.5, + "high": 43.26, + "low": 42.3, + "volume": 17496585.0 + }, + { + "date": "2026-03-04", + "open": 41.98, + "close": 41.52, + "high": 41.98, + "low": 41.06, + "volume": 19867090.0 + }, + { + "date": "2026-03-05", + "open": 42.18, + "close": 42.14, + "high": 42.8, + "low": 41.74, + "volume": 13459055.0 + }, + { + "date": "2026-03-06", + "open": 42.04, + "close": 42.28, + "high": 42.46, + "low": 41.68, + "volume": 7985087.0 + }, + { + "date": "2026-03-09", + "open": 41.02, + "close": 41.28, + "high": 41.48, + "low": 40.22, + "volume": 22794067.0 + }, + { + "date": "2026-03-10", + "open": 41.34, + "close": 41.98, + "high": 41.98, + "low": 41.34, + "volume": 14086156.0 + }, + { + "date": "2026-03-11", + "open": 41.86, + "close": 42.0, + "high": 42.32, + "low": 41.78, + "volume": 11357117.0 + }, + { + "date": "2026-03-12", + "open": 41.96, + "close": 41.3, + "high": 41.96, + "low": 41.0, + "volume": 12154759.0 + }, + { + "date": "2026-03-13", + "open": 41.26, + "close": 40.64, + "high": 41.26, + "low": 40.52, + "volume": 10641823.0 + }, + { + "date": "2026-03-16", + "open": 40.6, + "close": 40.94, + "high": 41.08, + "low": 40.24, + "volume": 9521836.0 + }, + { + "date": "2026-03-17", + "open": 41.46, + "close": 41.42, + "high": 41.64, + "low": 41.08, + "volume": 7172588.0 + }, + { + "date": "2026-03-18", + "open": 41.26, + "close": 41.4, + "high": 41.46, + "low": 40.6, + "volume": 11498180.0 + }, + { + "date": "2026-03-19", + "open": 40.6, + "close": 41.44, + "high": 41.64, + "low": 40.52, + "volume": 12125497.0 + }, + { + "date": "2026-03-20", + "open": 41.36, + "close": 41.22, + "high": 41.86, + "low": 41.02, + "volume": 16235063.0 + }, + { + "date": "2026-03-23", + "open": 40.56, + "close": 40.24, + "high": 41.22, + "low": 39.92, + "volume": 15613644.0 + }, + { + "date": "2026-03-24", + "open": 40.76, + "close": 41.2, + "high": 41.2, + "low": 40.26, + "volume": 9186052.0 + }, + { + "date": "2026-03-25", + "open": 41.5, + "close": 41.44, + "high": 41.56, + "low": 41.08, + "volume": 8658534.0 + }, + { + "date": "2026-03-26", + "open": 41.44, + "close": 41.4, + "high": 41.56, + "low": 41.12, + "volume": 5346135.0 + }, + { + "date": "2026-03-27", + "open": 41.42, + "close": 40.96, + "high": 41.48, + "low": 40.86, + "volume": 8467676.0 + }, + { + "date": "2026-03-30", + "open": 40.0, + "close": 40.54, + "high": 40.68, + "low": 39.92, + "volume": 12915792.0 + }, + { + "date": "2026-03-31", + "open": 41.62, + "close": 42.8, + "high": 42.84, + "low": 41.34, + "volume": 21559481.0 + }, + { + "date": "2026-04-01", + "open": 43.4, + "close": 43.74, + "high": 44.08, + "low": 43.0, + "volume": 16795034.0 + }, + { + "date": "2026-04-02", + "open": 43.8, + "close": 43.18, + "high": 43.8, + "low": 42.92, + "volume": 9007208.0 + }, + { + "date": "2026-04-08", + "open": 44.0, + "close": 43.74, + "high": 44.46, + "low": 43.58, + "volume": 14361088.0 + }, + { + "date": "2026-04-09", + "open": 43.72, + "close": 44.0, + "high": 44.0, + "low": 43.16, + "volume": 10827449.0 + }, + { + "date": "2026-04-10", + "open": 44.0, + "close": 44.42, + "high": 44.42, + "low": 43.64, + "volume": 14386465.0 + }, + { + "date": "2026-04-13", + "open": 43.72, + "close": 43.62, + "high": 44.0, + "low": 43.16, + "volume": 10630278.0 + }, + { + "date": "2026-04-14", + "open": 44.0, + "close": 44.42, + "high": 44.74, + "low": 43.88, + "volume": 12061711.0 + }, + { + "date": "2026-04-15", + "open": 44.76, + "close": 44.18, + "high": 44.78, + "low": 44.06, + "volume": 7440308.0 + }, + { + "date": "2026-04-16", + "open": 44.08, + "close": 43.88, + "high": 44.16, + "low": 43.34, + "volume": 14153083.0 + }, + { + "date": "2026-04-17", + "open": 43.64, + "close": 43.86, + "high": 44.14, + "low": 43.54, + "volume": 9050970.0 + }, + { + "date": "2026-04-20", + "open": 44.0, + "close": 44.46, + "high": 44.56, + "low": 43.72, + "volume": 10040260.0 + }, + { + "date": "2026-04-21", + "open": 44.4, + "close": 44.4, + "high": 44.46, + "low": 43.88, + "volume": 9434823.0 + }, + { + "date": "2026-04-22", + "open": 44.46, + "close": 44.3, + "high": 44.7, + "low": 44.0, + "volume": 7103134.0 + }, + { + "date": "2026-04-23", + "open": 44.04, + "close": 44.22, + "high": 44.44, + "low": 43.98, + "volume": 7592329.0 + }, + { + "date": "2026-04-24", + "open": 43.88, + "close": 44.22, + "high": 44.22, + "low": 43.88, + "volume": 6286956.0 + }, + { + "date": "2026-04-27", + "open": 44.22, + "close": 43.7, + "high": 44.22, + "low": 43.66, + "volume": 9162211.0 + }, + { + "date": "2026-04-28", + "open": 43.8, + "close": 43.68, + "high": 44.0, + "low": 43.62, + "volume": 8131851.0 + }, + { + "date": "2026-04-29", + "open": 44.24, + "close": 44.08, + "high": 44.24, + "low": 43.68, + "volume": 8139534.0 + }, + { + "date": "2026-04-30", + "open": 44.08, + "close": 44.72, + "high": 45.46, + "low": 43.88, + "volume": 19450512.0 + }, + { + "date": "2026-05-04", + "open": 45.6, + "close": 45.06, + "high": 45.88, + "low": 44.8, + "volume": 8440715.0 + }, + { + "date": "2026-05-05", + "open": 44.9, + "close": 44.64, + "high": 45.0, + "low": 44.36, + "volume": 7593250.0 + }, + { + "date": "2026-05-06", + "open": 45.12, + "close": 45.5, + "high": 45.58, + "low": 44.68, + "volume": 10122929.0 + }, + { + "date": "2026-05-07", + "open": 45.82, + "close": 45.98, + "high": 46.08, + "low": 45.66, + "volume": 13649513.0 + }, + { + "date": "2026-05-08", + "open": 45.5, + "close": 45.46, + "high": 46.0, + "low": 45.28, + "volume": 10424785.0 + }, + { + "date": "2026-05-11", + "open": 45.68, + "close": 46.0, + "high": 46.0, + "low": 45.28, + "volume": 4970847.0 + }, + { + "date": "2026-05-12", + "open": 46.6, + "close": 46.18, + "high": 46.6, + "low": 45.9, + "volume": 10159820.0 + }, + { + "date": "2026-05-13", + "open": 45.74, + "close": 46.36, + "high": 46.36, + "low": 45.64, + "volume": 9033804.0 + }, + { + "date": "2026-05-14", + "open": 46.7, + "close": 46.2, + "high": 46.86, + "low": 46.04, + "volume": 10369605.0 + }, + { + "date": "2026-05-15", + "open": 46.4, + "close": 46.14, + "high": 46.4, + "low": 45.84, + "volume": 9447055.0 + }, + { + "date": "2026-05-18", + "open": 45.96, + "close": 46.12, + "high": 46.2, + "low": 45.58, + "volume": 8080753.0 + }, + { + "date": "2026-05-19", + "open": 46.12, + "close": 46.96, + "high": 47.14, + "low": 46.0, + "volume": 16757020.0 + }, + { + "date": "2026-05-20", + "open": 46.38, + "close": 47.16, + "high": 47.24, + "low": 46.02, + "volume": 14866282.0 + }, + { + "date": "2026-05-21", + "open": 47.48, + "close": 47.24, + "high": 47.8, + "low": 47.04, + "volume": 10011027.0 + }, + { + "date": "2026-05-22", + "open": 47.46, + "close": 48.16, + "high": 48.44, + "low": 47.28, + "volume": 14245646.0 + }, + { + "date": "2026-05-26", + "open": 48.5, + "close": 48.28, + "high": 48.98, + "low": 48.2, + "volume": 14304374.0 + }, + { + "date": "2026-05-27", + "open": 48.28, + "close": 47.64, + "high": 48.64, + "low": 47.48, + "volume": 15812399.0 + }, + { + "date": "2026-05-28", + "open": 47.64, + "close": 47.16, + "high": 47.64, + "low": 46.6, + "volume": 16892136.0 + }, + { + "date": "2026-05-29", + "open": 47.32, + "close": 47.94, + "high": 48.12, + "low": 47.1, + "volume": 28844825.0 + }, + { + "date": "2026-06-01", + "open": 47.94, + "close": 48.26, + "high": 48.38, + "low": 47.36, + "volume": 11498774.0 + }, + { + "date": "2026-06-02", + "open": 48.46, + "close": 48.0, + "high": 48.46, + "low": 47.2, + "volume": 12943474.0 + }, + { + "date": "2026-06-03", + "open": 47.76, + "close": 47.76, + "high": 48.36, + "low": 47.52, + "volume": 13656758.0 + }, + { + "date": "2026-06-04", + "open": 47.6, + "close": 47.38, + "high": 47.82, + "low": 47.26, + "volume": 10219607.0 + }, + { + "date": "2026-06-05", + "open": 47.0, + "close": 47.38, + "high": 47.54, + "low": 46.82, + "volume": 13977413.0 + }, + { + "date": "2026-06-08", + "open": 47.2, + "close": 47.8, + "high": 47.8, + "low": 46.44, + "volume": 13191861.0 + }, + { + "date": "2026-06-09", + "open": 47.7, + "close": 47.9, + "high": 48.2, + "low": 46.92, + "volume": 16682988.0 + }, + { + "date": "2026-06-10", + "open": 47.8, + "close": 46.28, + "high": 47.9, + "low": 46.1, + "volume": 20909535.0 + }, + { + "date": "2026-06-11", + "open": 45.74, + "close": 47.12, + "high": 47.16, + "low": 45.74, + "volume": 14590128.0 + }, + { + "date": "2026-06-12", + "open": 47.12, + "close": 48.26, + "high": 48.26, + "low": 47.0, + "volume": 14584556.0 + }, + { + "date": "2026-06-15", + "open": 48.68, + "close": 48.64, + "high": 49.08, + "low": 48.06, + "volume": 13471453.0 + }, + { + "date": "2026-06-16", + "open": 48.64, + "close": 48.94, + "high": 49.06, + "low": 48.4, + "volume": 10601945.0 + }, + { + "date": "2026-06-17", + "open": 48.46, + "close": 48.1, + "high": 49.36, + "low": 48.0, + "volume": 13902507.0 + }, + { + "date": "2026-06-18", + "open": 48.0, + "close": 48.14, + "high": 48.4, + "low": 47.32, + "volume": 18801448.0 + }, + { + "date": "2026-06-22", + "open": 47.72, + "close": 47.6, + "high": 48.0, + "low": 47.12, + "volume": 15222527.0 + }, + { + "date": "2026-06-23", + "open": 47.58, + "close": 47.0, + "high": 47.86, + "low": 46.9, + "volume": 14056638.0 + }, + { + "date": "2026-06-24", + "open": 47.14, + "close": 46.52, + "high": 47.58, + "low": 45.9, + "volume": 21371928.0 + }, + { + "date": "2026-06-25", + "open": 46.66, + "close": 46.32, + "high": 46.94, + "low": 45.94, + "volume": 13292480.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 38.98, + "close": 40.3, + "high": 40.9, + "low": 38.56, + "volume": 55188005.0 + }, + { + "date": "2026-01-23", + "open": 40.12, + "close": 39.32, + "high": 40.64, + "low": 38.94, + "volume": 53042156.0 + }, + { + "date": "2026-01-30", + "open": 39.6, + "close": 41.24, + "high": 41.7, + "low": 39.12, + "volume": 85668238.0 + }, + { + "date": "2026-02-06", + "open": 41.4, + "close": 41.98, + "high": 41.98, + "low": 40.18, + "volume": 59724827.0 + }, + { + "date": "2026-02-13", + "open": 42.48, + "close": 43.28, + "high": 44.0, + "low": 42.0, + "volume": 47291535.0 + }, + { + "date": "2026-02-20", + "open": 43.06, + "close": 43.78, + "high": 43.78, + "low": 42.6, + "volume": 14528190.0 + }, + { + "date": "2026-02-27", + "open": 44.3, + "close": 44.9, + "high": 44.9, + "low": 42.96, + "volume": 61929376.0 + }, + { + "date": "2026-03-06", + "open": 43.8, + "close": 42.28, + "high": 44.2, + "low": 41.06, + "volume": 78965422.0 + }, + { + "date": "2026-03-13", + "open": 41.02, + "close": 40.64, + "high": 42.32, + "low": 40.22, + "volume": 71033922.0 + }, + { + "date": "2026-03-20", + "open": 40.6, + "close": 41.22, + "high": 41.86, + "low": 40.24, + "volume": 56553164.0 + }, + { + "date": "2026-03-27", + "open": 40.56, + "close": 40.96, + "high": 41.56, + "low": 39.92, + "volume": 47272041.0 + }, + { + "date": "2026-04-02", + "open": 40.0, + "close": 43.18, + "high": 44.08, + "low": 39.92, + "volume": 60277515.0 + }, + { + "date": "2026-04-10", + "open": 44.0, + "close": 44.42, + "high": 44.46, + "low": 43.16, + "volume": 39575002.0 + }, + { + "date": "2026-04-17", + "open": 43.72, + "close": 43.86, + "high": 44.78, + "low": 43.16, + "volume": 53336350.0 + }, + { + "date": "2026-04-24", + "open": 44.0, + "close": 44.22, + "high": 44.7, + "low": 43.72, + "volume": 40457502.0 + }, + { + "date": "2026-04-30", + "open": 44.22, + "close": 44.72, + "high": 45.46, + "low": 43.62, + "volume": 44884108.0 + }, + { + "date": "2026-05-08", + "open": 45.6, + "close": 45.46, + "high": 46.08, + "low": 44.36, + "volume": 50231192.0 + }, + { + "date": "2026-05-15", + "open": 45.68, + "close": 46.14, + "high": 46.86, + "low": 45.28, + "volume": 43981131.0 + }, + { + "date": "2026-05-22", + "open": 45.96, + "close": 48.16, + "high": 48.44, + "low": 45.58, + "volume": 63960728.0 + }, + { + "date": "2026-05-29", + "open": 48.5, + "close": 47.94, + "high": 48.98, + "low": 46.6, + "volume": 75853734.0 + }, + { + "date": "2026-06-05", + "open": 47.94, + "close": 47.38, + "high": 48.46, + "low": 46.82, + "volume": 62296026.0 + }, + { + "date": "2026-06-12", + "open": 47.2, + "close": 48.26, + "high": 48.26, + "low": 45.74, + "volume": 79959068.0 + }, + { + "date": "2026-06-18", + "open": 48.68, + "close": 48.14, + "high": 49.36, + "low": 47.32, + "volume": 56777353.0 + }, + { + "date": "2026-06-25", + "open": 47.72, + "close": 46.18, + "high": 48.0, + "low": 45.9, + "volume": 58459608.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 34.45, + "close": 35.3, + "high": 37.95, + "low": 33.5, + "volume": 454239319.0 + }, + { + "date": "2025-08-29", + "open": 35.3, + "close": 35.22, + "high": 37.76, + "low": 34.88, + "volume": 320574901.0 + }, + { + "date": "2025-09-30", + "open": 36.8, + "close": 36.54, + "high": 39.24, + "low": 35.84, + "volume": 360408867.0 + }, + { + "date": "2025-10-31", + "open": 36.82, + "close": 38.18, + "high": 38.92, + "low": 35.92, + "volume": 235437379.0 + }, + { + "date": "2025-11-28", + "open": 38.18, + "close": 37.46, + "high": 39.76, + "low": 37.3, + "volume": 193564383.0 + }, + { + "date": "2025-12-31", + "open": 37.56, + "close": 39.42, + "high": 39.86, + "low": 36.36, + "volume": 199899109.0 + }, + { + "date": "2026-01-30", + "open": 39.56, + "close": 41.24, + "high": 41.7, + "low": 38.42, + "volume": 258152764.0 + }, + { + "date": "2026-02-27", + "open": 41.4, + "close": 44.9, + "high": 44.9, + "low": 40.18, + "volume": 183473928.0 + }, + { + "date": "2026-03-31", + "open": 43.8, + "close": 42.8, + "high": 44.2, + "low": 39.92, + "volume": 288299822.0 + }, + { + "date": "2026-04-30", + "open": 43.4, + "close": 44.72, + "high": 45.46, + "low": 42.92, + "volume": 204055204.0 + }, + { + "date": "2026-05-29", + "open": 45.6, + "close": 47.94, + "high": 48.98, + "low": 44.36, + "volume": 234026785.0 + }, + { + "date": "2026-06-25", + "open": 47.94, + "close": 46.18, + "high": 49.36, + "low": 45.74, + "volume": 257492055.0 + } + ], + "updated_at": 1782375567.4597125 + }, + "02628": { + "daily": [ + { + "date": "2025-12-23", + "open": 28.7, + "close": 28.4, + "high": 29.14, + "low": 28.32, + "volume": 31452263.0 + }, + { + "date": "2025-12-24", + "open": 28.4, + "close": 28.44, + "high": 28.62, + "low": 28.18, + "volume": 13481036.0 + }, + { + "date": "2025-12-29", + "open": 28.8, + "close": 28.12, + "high": 29.28, + "low": 28.06, + "volume": 47037153.0 + }, + { + "date": "2025-12-30", + "open": 28.2, + "close": 27.94, + "high": 28.2, + "low": 27.52, + "volume": 35033201.0 + }, + { + "date": "2025-12-31", + "open": 27.88, + "close": 27.38, + "high": 27.94, + "low": 27.38, + "volume": 21231585.0 + }, + { + "date": "2026-01-02", + "open": 27.34, + "close": 28.84, + "high": 28.84, + "low": 27.34, + "volume": 35937508.0 + }, + { + "date": "2026-01-05", + "open": 28.5, + "close": 29.82, + "high": 29.88, + "low": 28.28, + "volume": 104240202.0 + }, + { + "date": "2026-01-06", + "open": 29.8, + "close": 31.1, + "high": 31.3, + "low": 29.52, + "volume": 126221467.0 + }, + { + "date": "2026-01-07", + "open": 30.82, + "close": 31.82, + "high": 32.26, + "low": 30.8, + "volume": 101401172.0 + }, + { + "date": "2026-01-08", + "open": 31.5, + "close": 31.14, + "high": 31.6, + "low": 30.66, + "volume": 60500235.0 + }, + { + "date": "2026-01-09", + "open": 31.1, + "close": 31.48, + "high": 31.82, + "low": 30.9, + "volume": 41532040.0 + }, + { + "date": "2026-01-12", + "open": 31.66, + "close": 31.88, + "high": 31.88, + "low": 30.98, + "volume": 75621737.0 + }, + { + "date": "2026-01-13", + "open": 31.88, + "close": 33.0, + "high": 33.18, + "low": 31.68, + "volume": 82703772.0 + }, + { + "date": "2026-01-14", + "open": 33.0, + "close": 32.7, + "high": 33.04, + "low": 31.9, + "volume": 114210570.0 + }, + { + "date": "2026-01-15", + "open": 32.7, + "close": 31.76, + "high": 33.44, + "low": 31.4, + "volume": 101862639.0 + }, + { + "date": "2026-01-16", + "open": 32.0, + "close": 31.94, + "high": 32.42, + "low": 31.22, + "volume": 69214435.0 + }, + { + "date": "2026-01-19", + "open": 31.4, + "close": 32.02, + "high": 32.32, + "low": 31.3, + "volume": 45587807.0 + }, + { + "date": "2026-01-20", + "open": 32.16, + "close": 33.4, + "high": 33.44, + "low": 31.86, + "volume": 91083648.0 + }, + { + "date": "2026-01-21", + "open": 33.28, + "close": 32.98, + "high": 33.3, + "low": 32.36, + "volume": 71072998.0 + }, + { + "date": "2026-01-22", + "open": 32.98, + "close": 31.72, + "high": 33.32, + "low": 31.46, + "volume": 89103614.0 + }, + { + "date": "2026-01-23", + "open": 31.72, + "close": 31.54, + "high": 31.82, + "low": 30.68, + "volume": 80054529.0 + }, + { + "date": "2026-01-26", + "open": 31.52, + "close": 32.18, + "high": 32.68, + "low": 31.1, + "volume": 61808611.0 + }, + { + "date": "2026-01-27", + "open": 32.26, + "close": 34.1, + "high": 34.1, + "low": 32.08, + "volume": 115324037.0 + }, + { + "date": "2026-01-28", + "open": 34.38, + "close": 35.18, + "high": 35.26, + "low": 34.26, + "volume": 99012881.0 + }, + { + "date": "2026-01-29", + "open": 34.8, + "close": 35.52, + "high": 35.96, + "low": 34.8, + "volume": 68742771.0 + }, + { + "date": "2026-01-30", + "open": 35.14, + "close": 34.88, + "high": 35.56, + "low": 34.42, + "volume": 92036049.0 + }, + { + "date": "2026-02-02", + "open": 34.18, + "close": 33.5, + "high": 34.8, + "low": 32.84, + "volume": 111276126.0 + }, + { + "date": "2026-02-03", + "open": 34.0, + "close": 34.46, + "high": 34.88, + "low": 33.56, + "volume": 67477030.0 + }, + { + "date": "2026-02-04", + "open": 34.6, + "close": 35.16, + "high": 35.48, + "low": 34.0, + "volume": 49992989.0 + }, + { + "date": "2026-02-05", + "open": 34.94, + "close": 34.2, + "high": 35.3, + "low": 33.14, + "volume": 101193871.0 + }, + { + "date": "2026-02-06", + "open": 33.4, + "close": 33.7, + "high": 34.44, + "low": 33.36, + "volume": 44295254.0 + }, + { + "date": "2026-02-09", + "open": 34.8, + "close": 35.04, + "high": 35.74, + "low": 34.2, + "volume": 57192027.0 + }, + { + "date": "2026-02-10", + "open": 35.22, + "close": 35.52, + "high": 35.6, + "low": 34.92, + "volume": 47067944.0 + }, + { + "date": "2026-02-11", + "open": 35.6, + "close": 34.12, + "high": 36.16, + "low": 34.06, + "volume": 64142181.0 + }, + { + "date": "2026-02-12", + "open": 34.46, + "close": 34.34, + "high": 34.46, + "low": 33.82, + "volume": 33096795.0 + }, + { + "date": "2026-02-13", + "open": 33.88, + "close": 33.08, + "high": 33.9, + "low": 32.5, + "volume": 81508901.0 + }, + { + "date": "2026-02-16", + "open": 33.06, + "close": 33.72, + "high": 33.78, + "low": 32.82, + "volume": 8914512.0 + }, + { + "date": "2026-02-20", + "open": 33.6, + "close": 33.56, + "high": 34.08, + "low": 33.22, + "volume": 16794776.0 + }, + { + "date": "2026-02-23", + "open": 34.38, + "close": 34.58, + "high": 34.78, + "low": 34.14, + "volume": 21868952.0 + }, + { + "date": "2026-02-24", + "open": 34.02, + "close": 32.48, + "high": 34.16, + "low": 32.26, + "volume": 66538004.0 + }, + { + "date": "2026-02-25", + "open": 32.58, + "close": 32.72, + "high": 33.24, + "low": 32.08, + "volume": 45557318.0 + }, + { + "date": "2026-02-26", + "open": 33.0, + "close": 31.38, + "high": 33.0, + "low": 31.32, + "volume": 76940104.0 + }, + { + "date": "2026-02-27", + "open": 31.4, + "close": 31.58, + "high": 31.96, + "low": 31.38, + "volume": 52153713.0 + }, + { + "date": "2026-03-02", + "open": 30.72, + "close": 30.5, + "high": 31.34, + "low": 29.92, + "volume": 94881622.0 + }, + { + "date": "2026-03-03", + "open": 30.6, + "close": 30.04, + "high": 30.7, + "low": 29.48, + "volume": 73245212.0 + }, + { + "date": "2026-03-04", + "open": 29.2, + "close": 28.88, + "high": 29.34, + "low": 27.88, + "volume": 117066494.0 + }, + { + "date": "2026-03-05", + "open": 29.04, + "close": 28.62, + "high": 29.68, + "low": 28.2, + "volume": 91599575.0 + }, + { + "date": "2026-03-06", + "open": 28.44, + "close": 28.8, + "high": 29.02, + "low": 28.12, + "volume": 78666420.0 + }, + { + "date": "2026-03-09", + "open": 27.4, + "close": 28.58, + "high": 28.7, + "low": 26.6, + "volume": 129718156.0 + }, + { + "date": "2026-03-10", + "open": 29.12, + "close": 29.4, + "high": 29.5, + "low": 28.98, + "volume": 57392305.0 + }, + { + "date": "2026-03-11", + "open": 29.52, + "close": 28.72, + "high": 29.56, + "low": 28.66, + "volume": 41879367.0 + }, + { + "date": "2026-03-12", + "open": 28.52, + "close": 28.42, + "high": 28.7, + "low": 27.86, + "volume": 32247702.0 + }, + { + "date": "2026-03-13", + "open": 28.1, + "close": 28.08, + "high": 28.68, + "low": 28.0, + "volume": 27927366.0 + }, + { + "date": "2026-03-16", + "open": 28.08, + "close": 28.44, + "high": 28.6, + "low": 27.44, + "volume": 31577869.0 + }, + { + "date": "2026-03-17", + "open": 28.58, + "close": 28.78, + "high": 29.74, + "low": 28.54, + "volume": 49371887.0 + }, + { + "date": "2026-03-18", + "open": 28.9, + "close": 29.08, + "high": 29.3, + "low": 28.72, + "volume": 25410043.0 + }, + { + "date": "2026-03-19", + "open": 28.08, + "close": 28.2, + "high": 28.44, + "low": 27.98, + "volume": 41928111.0 + }, + { + "date": "2026-03-20", + "open": 28.34, + "close": 28.16, + "high": 28.76, + "low": 27.92, + "volume": 41442779.0 + }, + { + "date": "2026-03-23", + "open": 27.4, + "close": 26.02, + "high": 27.6, + "low": 25.56, + "volume": 130265747.0 + }, + { + "date": "2026-03-24", + "open": 26.46, + "close": 26.9, + "high": 26.96, + "low": 26.16, + "volume": 63486833.0 + }, + { + "date": "2026-03-25", + "open": 27.36, + "close": 27.36, + "high": 27.96, + "low": 27.08, + "volume": 55240701.0 + }, + { + "date": "2026-03-26", + "open": 27.22, + "close": 25.04, + "high": 27.3, + "low": 24.78, + "volume": 148874829.0 + }, + { + "date": "2026-03-27", + "open": 24.78, + "close": 25.0, + "high": 25.34, + "low": 24.6, + "volume": 61048394.0 + }, + { + "date": "2026-03-30", + "open": 24.44, + "close": 24.38, + "high": 24.44, + "low": 23.94, + "volume": 70467752.0 + }, + { + "date": "2026-03-31", + "open": 24.34, + "close": 24.6, + "high": 25.14, + "low": 24.18, + "volume": 47540413.0 + }, + { + "date": "2026-04-01", + "open": 25.6, + "close": 25.2, + "high": 25.86, + "low": 25.12, + "volume": 65282019.0 + }, + { + "date": "2026-04-02", + "open": 25.2, + "close": 25.0, + "high": 25.26, + "low": 24.74, + "volume": 33731940.0 + }, + { + "date": "2026-04-08", + "open": 25.92, + "close": 26.26, + "high": 26.74, + "low": 25.8, + "volume": 108411568.0 + }, + { + "date": "2026-04-09", + "open": 26.26, + "close": 26.32, + "high": 26.5, + "low": 25.92, + "volume": 44410889.0 + }, + { + "date": "2026-04-10", + "open": 26.56, + "close": 27.16, + "high": 27.48, + "low": 26.44, + "volume": 51895695.0 + }, + { + "date": "2026-04-13", + "open": 26.72, + "close": 27.06, + "high": 27.18, + "low": 26.1, + "volume": 69136315.0 + }, + { + "date": "2026-04-14", + "open": 27.36, + "close": 27.5, + "high": 27.74, + "low": 27.08, + "volume": 57393538.0 + }, + { + "date": "2026-04-15", + "open": 27.98, + "close": 27.42, + "high": 28.04, + "low": 27.32, + "volume": 47420700.0 + }, + { + "date": "2026-04-16", + "open": 27.42, + "close": 28.06, + "high": 28.18, + "low": 27.4, + "volume": 43424869.0 + }, + { + "date": "2026-04-17", + "open": 27.56, + "close": 27.74, + "high": 28.1, + "low": 27.2, + "volume": 54507943.0 + }, + { + "date": "2026-04-20", + "open": 27.76, + "close": 27.62, + "high": 27.84, + "low": 27.1, + "volume": 34227818.0 + }, + { + "date": "2026-04-21", + "open": 27.62, + "close": 27.52, + "high": 27.84, + "low": 27.24, + "volume": 31136726.0 + }, + { + "date": "2026-04-22", + "open": 27.36, + "close": 27.28, + "high": 27.6, + "low": 27.16, + "volume": 25562336.0 + }, + { + "date": "2026-04-23", + "open": 27.28, + "close": 26.8, + "high": 27.3, + "low": 26.66, + "volume": 36699998.0 + }, + { + "date": "2026-04-24", + "open": 26.44, + "close": 27.16, + "high": 27.3, + "low": 26.38, + "volume": 34587028.0 + }, + { + "date": "2026-04-27", + "open": 27.16, + "close": 26.74, + "high": 27.26, + "low": 26.62, + "volume": 49919647.0 + }, + { + "date": "2026-04-28", + "open": 26.54, + "close": 26.06, + "high": 26.84, + "low": 25.58, + "volume": 109055637.0 + }, + { + "date": "2026-04-29", + "open": 26.32, + "close": 27.4, + "high": 27.5, + "low": 26.26, + "volume": 60455670.0 + }, + { + "date": "2026-04-30", + "open": 28.5, + "close": 28.62, + "high": 29.18, + "low": 28.22, + "volume": 102332708.0 + }, + { + "date": "2026-05-04", + "open": 29.22, + "close": 28.78, + "high": 29.44, + "low": 28.76, + "volume": 23504904.0 + }, + { + "date": "2026-05-05", + "open": 28.52, + "close": 29.12, + "high": 29.26, + "low": 28.34, + "volume": 23265241.0 + }, + { + "date": "2026-05-06", + "open": 29.3, + "close": 29.9, + "high": 30.06, + "low": 28.98, + "volume": 68642166.0 + }, + { + "date": "2026-05-07", + "open": 30.2, + "close": 31.18, + "high": 31.6, + "low": 29.98, + "volume": 72755339.0 + }, + { + "date": "2026-05-08", + "open": 31.04, + "close": 31.26, + "high": 31.5, + "low": 30.54, + "volume": 57590612.0 + }, + { + "date": "2026-05-11", + "open": 31.06, + "close": 31.38, + "high": 31.84, + "low": 31.04, + "volume": 52773401.0 + }, + { + "date": "2026-05-12", + "open": 31.46, + "close": 30.58, + "high": 31.66, + "low": 30.4, + "volume": 32180963.0 + }, + { + "date": "2026-05-13", + "open": 30.52, + "close": 29.96, + "high": 30.74, + "low": 29.28, + "volume": 51947297.0 + }, + { + "date": "2026-05-14", + "open": 30.34, + "close": 29.88, + "high": 30.36, + "low": 29.46, + "volume": 44288898.0 + }, + { + "date": "2026-05-15", + "open": 29.56, + "close": 29.88, + "high": 30.02, + "low": 29.52, + "volume": 47758565.0 + }, + { + "date": "2026-05-18", + "open": 29.42, + "close": 29.76, + "high": 29.88, + "low": 29.06, + "volume": 92458209.0 + }, + { + "date": "2026-05-19", + "open": 29.98, + "close": 29.62, + "high": 29.98, + "low": 28.66, + "volume": 76188604.0 + }, + { + "date": "2026-05-20", + "open": 29.4, + "close": 29.12, + "high": 29.68, + "low": 28.4, + "volume": 95960760.0 + }, + { + "date": "2026-05-21", + "open": 29.3, + "close": 28.72, + "high": 29.8, + "low": 28.52, + "volume": 51424508.0 + }, + { + "date": "2026-05-22", + "open": 29.28, + "close": 28.92, + "high": 29.3, + "low": 28.78, + "volume": 32851980.0 + }, + { + "date": "2026-05-26", + "open": 28.92, + "close": 29.42, + "high": 29.96, + "low": 28.8, + "volume": 48418215.0 + }, + { + "date": "2026-05-27", + "open": 29.42, + "close": 28.84, + "high": 29.5, + "low": 28.66, + "volume": 39455626.0 + }, + { + "date": "2026-05-28", + "open": 28.66, + "close": 28.56, + "high": 28.7, + "low": 27.82, + "volume": 60666280.0 + }, + { + "date": "2026-05-29", + "open": 28.78, + "close": 28.88, + "high": 29.16, + "low": 28.52, + "volume": 49861181.0 + }, + { + "date": "2026-06-01", + "open": 28.88, + "close": 28.9, + "high": 29.2, + "low": 28.34, + "volume": 23798284.0 + }, + { + "date": "2026-06-02", + "open": 28.52, + "close": 28.48, + "high": 28.92, + "low": 28.1, + "volume": 32522778.0 + }, + { + "date": "2026-06-03", + "open": 28.3, + "close": 27.9, + "high": 28.3, + "low": 27.62, + "volume": 36005744.0 + }, + { + "date": "2026-06-04", + "open": 27.64, + "close": 28.0, + "high": 28.1, + "low": 27.62, + "volume": 32634567.0 + }, + { + "date": "2026-06-05", + "open": 28.06, + "close": 28.0, + "high": 28.86, + "low": 27.82, + "volume": 37384732.0 + }, + { + "date": "2026-06-08", + "open": 27.6, + "close": 27.48, + "high": 27.74, + "low": 27.0, + "volume": 30939077.0 + }, + { + "date": "2026-06-09", + "open": 27.16, + "close": 27.38, + "high": 27.66, + "low": 27.0, + "volume": 29671513.0 + }, + { + "date": "2026-06-10", + "open": 27.28, + "close": 28.2, + "high": 28.3, + "low": 27.08, + "volume": 39183208.0 + }, + { + "date": "2026-06-11", + "open": 28.06, + "close": 28.26, + "high": 29.54, + "low": 27.96, + "volume": 54594949.0 + }, + { + "date": "2026-06-12", + "open": 28.56, + "close": 30.12, + "high": 30.38, + "low": 28.3, + "volume": 76665203.0 + }, + { + "date": "2026-06-15", + "open": 30.62, + "close": 31.18, + "high": 31.58, + "low": 30.42, + "volume": 51151326.0 + }, + { + "date": "2026-06-16", + "open": 31.18, + "close": 30.4, + "high": 31.34, + "low": 30.24, + "volume": 45303724.0 + }, + { + "date": "2026-06-17", + "open": 30.4, + "close": 30.0, + "high": 30.88, + "low": 29.7, + "volume": 38384523.0 + }, + { + "date": "2026-06-18", + "open": 29.6, + "close": 28.02, + "high": 29.84, + "low": 27.8, + "volume": 74373740.0 + }, + { + "date": "2026-06-22", + "open": 28.02, + "close": 30.26, + "high": 30.76, + "low": 27.48, + "volume": 97684000.0 + }, + { + "date": "2026-06-23", + "open": 30.26, + "close": 29.3, + "high": 30.56, + "low": 29.0, + "volume": 37947073.0 + }, + { + "date": "2026-06-24", + "open": 29.38, + "close": 28.32, + "high": 29.48, + "low": 28.06, + "volume": 46680956.0 + }, + { + "date": "2026-06-25", + "open": 28.32, + "close": 28.48, + "high": 29.18, + "low": 27.62, + "volume": 41445303.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 31.66, + "close": 31.94, + "high": 33.44, + "low": 30.98, + "volume": 443613153.0 + }, + { + "date": "2026-01-23", + "open": 31.4, + "close": 31.54, + "high": 33.44, + "low": 30.68, + "volume": 376902596.0 + }, + { + "date": "2026-01-30", + "open": 31.52, + "close": 34.88, + "high": 35.96, + "low": 31.1, + "volume": 436924349.0 + }, + { + "date": "2026-02-06", + "open": 34.18, + "close": 33.7, + "high": 35.48, + "low": 32.84, + "volume": 374235270.0 + }, + { + "date": "2026-02-13", + "open": 34.8, + "close": 33.08, + "high": 36.16, + "low": 32.5, + "volume": 283007848.0 + }, + { + "date": "2026-02-20", + "open": 33.06, + "close": 33.56, + "high": 34.08, + "low": 32.82, + "volume": 25709288.0 + }, + { + "date": "2026-02-27", + "open": 34.38, + "close": 31.58, + "high": 34.78, + "low": 31.32, + "volume": 263058091.0 + }, + { + "date": "2026-03-06", + "open": 30.72, + "close": 28.8, + "high": 31.34, + "low": 27.88, + "volume": 455459323.0 + }, + { + "date": "2026-03-13", + "open": 27.4, + "close": 28.08, + "high": 29.56, + "low": 26.6, + "volume": 289164896.0 + }, + { + "date": "2026-03-20", + "open": 28.08, + "close": 28.16, + "high": 29.74, + "low": 27.44, + "volume": 189730689.0 + }, + { + "date": "2026-03-27", + "open": 27.4, + "close": 25.0, + "high": 27.96, + "low": 24.6, + "volume": 458916504.0 + }, + { + "date": "2026-04-02", + "open": 24.44, + "close": 25.0, + "high": 25.86, + "low": 23.94, + "volume": 217022124.0 + }, + { + "date": "2026-04-10", + "open": 25.92, + "close": 27.16, + "high": 27.48, + "low": 25.8, + "volume": 204718152.0 + }, + { + "date": "2026-04-17", + "open": 26.72, + "close": 27.74, + "high": 28.18, + "low": 26.1, + "volume": 271883365.0 + }, + { + "date": "2026-04-24", + "open": 27.76, + "close": 27.16, + "high": 27.84, + "low": 26.38, + "volume": 162213906.0 + }, + { + "date": "2026-04-30", + "open": 27.16, + "close": 28.62, + "high": 29.18, + "low": 25.58, + "volume": 321763662.0 + }, + { + "date": "2026-05-08", + "open": 29.22, + "close": 31.26, + "high": 31.6, + "low": 28.34, + "volume": 245758262.0 + }, + { + "date": "2026-05-15", + "open": 31.06, + "close": 29.88, + "high": 31.84, + "low": 29.28, + "volume": 228949124.0 + }, + { + "date": "2026-05-22", + "open": 29.42, + "close": 28.92, + "high": 29.98, + "low": 28.4, + "volume": 348884061.0 + }, + { + "date": "2026-05-29", + "open": 28.92, + "close": 28.88, + "high": 29.96, + "low": 27.82, + "volume": 198401302.0 + }, + { + "date": "2026-06-05", + "open": 28.88, + "close": 28.0, + "high": 29.2, + "low": 27.62, + "volume": 162346105.0 + }, + { + "date": "2026-06-12", + "open": 27.6, + "close": 30.12, + "high": 30.38, + "low": 27.0, + "volume": 231053950.0 + }, + { + "date": "2026-06-18", + "open": 30.62, + "close": 28.02, + "high": 31.58, + "low": 27.8, + "volume": 209213313.0 + }, + { + "date": "2026-06-25", + "open": 28.02, + "close": 28.3, + "high": 30.76, + "low": 27.48, + "volume": 212976087.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 18.4, + "close": 22.75, + "high": 24.45, + "low": 17.98, + "volume": 2286335386.0 + }, + { + "date": "2025-08-29", + "open": 22.6, + "close": 24.02, + "high": 25.58, + "low": 21.58, + "volume": 2035889749.0 + }, + { + "date": "2025-09-30", + "open": 24.22, + "close": 22.1, + "high": 24.38, + "low": 20.9, + "volume": 1293410624.0 + }, + { + "date": "2025-10-31", + "open": 22.16, + "close": 24.52, + "high": 25.7, + "low": 20.9, + "volume": 1481879701.0 + }, + { + "date": "2025-11-28", + "open": 24.76, + "close": 26.86, + "high": 28.36, + "low": 23.98, + "volume": 1264613402.0 + }, + { + "date": "2025-12-31", + "open": 27.0, + "close": 27.38, + "high": 29.28, + "low": 26.16, + "volume": 1063521112.0 + }, + { + "date": "2026-01-30", + "open": 27.34, + "close": 34.88, + "high": 35.96, + "low": 27.34, + "volume": 1727272722.0 + }, + { + "date": "2026-02-27", + "open": 34.18, + "close": 31.58, + "high": 36.16, + "low": 31.32, + "volume": 946010497.0 + }, + { + "date": "2026-03-31", + "open": 30.72, + "close": 24.6, + "high": 31.34, + "low": 23.94, + "volume": 1511279577.0 + }, + { + "date": "2026-04-30", + "open": 25.6, + "close": 28.62, + "high": 29.18, + "low": 24.74, + "volume": 1059593044.0 + }, + { + "date": "2026-05-29", + "open": 29.22, + "close": 28.88, + "high": 31.84, + "low": 27.82, + "volume": 1021992749.0 + }, + { + "date": "2026-06-25", + "open": 28.88, + "close": 28.3, + "high": 31.58, + "low": 27.0, + "volume": 815589455.0 + } + ], + "updated_at": 1782375568.3092735 }, "06160": { "daily": [ - { - "date": "2025-12-22", - "open": 187.9, - "close": 186.6, - "high": 188.4, - "low": 185.6, - "volume": 1951243.0 - }, { "date": "2025-12-23", "open": 186.6, @@ -44416,17 +24995,17 @@ "high": 168.6, "low": 163.8, "volume": 4955410.0 + }, + { + "date": "2026-06-25", + "open": 167.0, + "close": 167.0, + "high": 168.9, + "low": 162.8, + "volume": 3686230.0 } ], "weekly": [ - { - "date": "2026-01-09", - "open": 182.8, - "close": 197.3, - "high": 202.4, - "low": 181.2, - "volume": 27653638.0 - }, { "date": "2026-01-16", "open": 203.0, @@ -44612,12 +25191,12 @@ "volume": 14328276.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 162.1, - "close": 159.4, - "high": 162.1, + "close": 167.0, + "high": 168.9, "low": 157.1, - "volume": 1346571.0 + "volume": 14007397.0 } ], "monthly": [ @@ -44710,6446 +25289,6343 @@ "volume": 84203855.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 179.1, - "close": 159.4, + "close": 167.0, "high": 179.2, "low": 153.0, - "volume": 91180809.0 + "volume": 103841635.0 } ], - "fundamentals": { - "pe": 60.35, - "pb": 7.15, - "eps": 0.0, - "mcap_total": 2426.1937, - "high_52w": 229.4, - "low_52w": 144.1 - }, - "updated_at": 1782290713.5082712 + "updated_at": 1782375569.3793366 }, - "000700": { + "06869": { "daily": [ - { - "date": "2025-12-19", - "open": 9.933, - "close": 10.243, - "high": 10.523, - "low": 9.883, - "volume": 506824.0 - }, - { - "date": "2025-12-22", - "open": 10.643, - "close": 10.673, - "high": 10.823, - "low": 10.333, - "volume": 601436.0 - }, { "date": "2025-12-23", - "open": 10.653, - "close": 10.293, - "high": 10.673, - "low": 10.173, - "volume": 379759.0 + "open": 58.5, + "close": 54.6, + "high": 58.5, + "low": 53.4, + "volume": 43745059.0 }, { "date": "2025-12-24", - "open": 10.243, - "close": 10.143, - "high": 10.253, - "low": 10.083, - "volume": 403815.0 - }, - { - "date": "2025-12-25", - "open": 10.143, - "close": 10.923, - "high": 11.163, - "low": 10.083, - "volume": 908415.0 - }, - { - "date": "2025-12-26", - "open": 10.773, - "close": 11.153, - "high": 11.293, - "low": 10.773, - "volume": 655377.0 + "open": 53.45, + "close": 56.3, + "high": 57.0, + "low": 53.45, + "volume": 20898000.0 }, { "date": "2025-12-29", - "open": 11.123, - "close": 12.303, - "high": 12.303, - "low": 11.123, - "volume": 1159280.0 - }, - { - "date": "2025-12-30", - "open": 12.743, - "close": 13.563, - "high": 13.563, - "low": 12.553, - "volume": 1158389.0 - }, - { - "date": "2025-12-31", - "open": 14.013, - "close": 14.053, - "high": 14.753, - "low": 13.353, - "volume": 2083513.0 - }, - { - "date": "2026-01-05", - "open": 13.603, - "close": 14.123, - "high": 14.163, - "low": 13.233, - "volume": 1650570.0 - }, - { - "date": "2026-01-06", - "open": 14.573, - "close": 14.703, - "high": 15.573, - "low": 14.023, - "volume": 1744656.0 - }, - { - "date": "2026-01-07", - "open": 13.923, - "close": 14.703, - "high": 15.333, - "low": 13.773, - "volume": 1367161.0 - }, - { - "date": "2026-01-08", - "open": 14.7, - "close": 14.82, - "high": 15.26, - "low": 14.45, - "volume": 1054575.0 - }, - { - "date": "2026-01-09", - "open": 14.74, - "close": 14.2, - "high": 14.85, - "low": 14.02, - "volume": 1243616.0 - }, - { - "date": "2026-01-12", - "open": 14.02, - "close": 14.0, - "high": 14.37, - "low": 13.77, - "volume": 843433.0 - }, - { - "date": "2026-01-13", - "open": 14.0, - "close": 13.1, - "high": 14.0, - "low": 13.0, - "volume": 902675.0 - }, - { - "date": "2026-01-14", - "open": 13.13, - "close": 13.55, - "high": 13.7, - "low": 13.04, - "volume": 791620.0 - }, - { - "date": "2026-01-15", - "open": 13.54, - "close": 13.5, - "high": 14.44, - "low": 13.39, - "volume": 853712.0 - }, - { - "date": "2026-01-16", - "open": 13.7, - "close": 14.22, - "high": 14.55, - "low": 13.65, - "volume": 961066.0 - }, - { - "date": "2026-01-19", - "open": 14.3, - "close": 14.63, - "high": 15.25, - "low": 13.89, - "volume": 970680.0 - }, - { - "date": "2026-01-20", - "open": 14.53, - "close": 14.01, - "high": 14.69, - "low": 13.85, - "volume": 688792.0 - }, - { - "date": "2026-01-21", - "open": 13.86, - "close": 15.41, - "high": 15.41, - "low": 13.75, - "volume": 803098.0 - }, - { - "date": "2026-01-22", - "open": 15.4, - "close": 14.83, - "high": 15.4, - "low": 14.63, - "volume": 1073030.0 - }, - { - "date": "2026-01-23", - "open": 14.95, - "close": 15.04, - "high": 15.26, - "low": 14.6, - "volume": 857510.0 - }, - { - "date": "2026-01-26", - "open": 15.2, - "close": 13.54, - "high": 15.65, - "low": 13.54, - "volume": 969454.0 - }, - { - "date": "2026-01-27", - "open": 13.27, - "close": 13.55, - "high": 13.75, - "low": 13.1, - "volume": 706560.0 - }, - { - "date": "2026-01-28", - "open": 13.5, - "close": 13.35, - "high": 13.64, - "low": 13.07, - "volume": 424613.0 - }, - { - "date": "2026-01-29", - "open": 13.28, - "close": 12.68, - "high": 13.34, - "low": 12.65, - "volume": 570361.0 - }, - { - "date": "2026-01-30", - "open": 12.67, - "close": 13.4, - "high": 13.5, - "low": 12.45, - "volume": 583709.0 - }, - { - "date": "2026-02-02", - "open": 13.27, - "close": 14.33, - "high": 14.74, - "low": 13.2, - "volume": 1232212.0 - }, - { - "date": "2026-02-03", - "open": 14.58, - "close": 14.8, - "high": 15.05, - "low": 14.23, - "volume": 942154.0 - }, - { - "date": "2026-02-04", - "open": 14.79, - "close": 14.75, - "high": 14.99, - "low": 14.4, - "volume": 595357.0 - }, - { - "date": "2026-02-05", - "open": 14.7, - "close": 14.74, - "high": 15.23, - "low": 14.46, - "volume": 729155.0 - }, - { - "date": "2026-02-06", - "open": 14.79, - "close": 15.38, - "high": 16.2, - "low": 14.53, - "volume": 1190906.0 - }, - { - "date": "2026-02-09", - "open": 15.67, - "close": 15.29, - "high": 15.8, - "low": 14.96, - "volume": 815190.0 - }, - { - "date": "2026-02-10", - "open": 15.35, - "close": 15.85, - "high": 16.12, - "low": 15.16, - "volume": 1053448.0 - }, - { - "date": "2026-02-11", - "open": 15.55, - "close": 14.9, - "high": 15.69, - "low": 14.9, - "volume": 810688.0 - }, - { - "date": "2026-02-12", - "open": 15.0, - "close": 15.46, - "high": 15.88, - "low": 14.96, - "volume": 748395.0 - }, - { - "date": "2026-02-13", - "open": 15.58, - "close": 15.3, - "high": 15.76, - "low": 15.01, - "volume": 523236.0 - }, - { - "date": "2026-02-24", - "open": 15.5, - "close": 14.65, - "high": 15.55, - "low": 14.42, - "volume": 598415.0 - }, - { - "date": "2026-02-25", - "open": 14.72, - "close": 14.81, - "high": 15.17, - "low": 14.26, - "volume": 445331.0 - }, - { - "date": "2026-02-26", - "open": 14.74, - "close": 14.81, - "high": 15.03, - "low": 14.57, - "volume": 421090.0 - }, - { - "date": "2026-02-27", - "open": 14.81, - "close": 13.95, - "high": 14.81, - "low": 13.68, - "volume": 681805.0 - }, - { - "date": "2026-03-02", - "open": 13.58, - "close": 13.3, - "high": 13.77, - "low": 13.19, - "volume": 532988.0 - }, - { - "date": "2026-03-03", - "open": 13.5, - "close": 12.74, - "high": 13.55, - "low": 12.72, - "volume": 488873.0 - }, - { - "date": "2026-03-04", - "open": 12.48, - "close": 12.57, - "high": 12.85, - "low": 12.42, - "volume": 347496.0 - }, - { - "date": "2026-03-05", - "open": 12.93, - "close": 12.9, - "high": 13.2, - "low": 12.79, - "volume": 451319.0 - }, - { - "date": "2026-03-06", - "open": 12.8, - "close": 12.84, - "high": 13.35, - "low": 12.76, - "volume": 440495.0 - }, - { - "date": "2026-03-09", - "open": 12.5, - "close": 12.37, - "high": 12.54, - "low": 12.05, - "volume": 402871.0 - }, - { - "date": "2026-03-10", - "open": 12.53, - "close": 13.14, - "high": 13.22, - "low": 12.45, - "volume": 554838.0 - }, - { - "date": "2026-03-11", - "open": 13.16, - "close": 13.02, - "high": 13.33, - "low": 12.9, - "volume": 375322.0 - }, - { - "date": "2026-03-12", - "open": 12.89, - "close": 12.73, - "high": 13.06, - "low": 12.7, - "volume": 265753.0 - }, - { - "date": "2026-03-13", - "open": 12.6, - "close": 12.41, - "high": 12.65, - "low": 12.33, - "volume": 265563.0 - }, - { - "date": "2026-03-16", - "open": 12.4, - "close": 12.25, - "high": 12.45, - "low": 12.04, - "volume": 233072.0 - }, - { - "date": "2026-03-17", - "open": 12.38, - "close": 11.9, - "high": 12.39, - "low": 11.89, - "volume": 209786.0 - }, - { - "date": "2026-03-18", - "open": 11.9, - "close": 12.12, - "high": 12.13, - "low": 11.88, - "volume": 178861.0 - }, - { - "date": "2026-03-19", - "open": 11.89, - "close": 11.65, - "high": 11.94, - "low": 11.48, - "volume": 258776.0 - }, - { - "date": "2026-03-20", - "open": 11.68, - "close": 12.13, - "high": 12.58, - "low": 11.68, - "volume": 669443.0 - }, - { - "date": "2026-03-23", - "open": 12.09, - "close": 11.01, - "high": 12.3, - "low": 10.92, - "volume": 621271.0 - }, - { - "date": "2026-03-24", - "open": 11.3, - "close": 11.3, - "high": 11.56, - "low": 10.91, - "volume": 423086.0 - }, - { - "date": "2026-03-25", - "open": 11.59, - "close": 11.83, - "high": 12.04, - "low": 11.4, - "volume": 460186.0 - }, - { - "date": "2026-03-26", - "open": 11.93, - "close": 11.91, - "high": 12.42, - "low": 11.86, - "volume": 366756.0 - }, - { - "date": "2026-03-27", - "open": 11.73, - "close": 12.08, - "high": 12.2, - "low": 11.62, - "volume": 255325.0 - }, - { - "date": "2026-03-30", - "open": 11.85, - "close": 11.88, - "high": 11.94, - "low": 11.56, - "volume": 275059.0 - }, - { - "date": "2026-03-31", - "open": 11.91, - "close": 11.68, - "high": 12.17, - "low": 11.67, - "volume": 250353.0 - }, - { - "date": "2026-04-01", - "open": 11.99, - "close": 12.13, - "high": 12.32, - "low": 11.88, - "volume": 342033.0 - }, - { - "date": "2026-04-02", - "open": 12.06, - "close": 11.98, - "high": 12.29, - "low": 11.85, - "volume": 230489.0 - }, - { - "date": "2026-04-03", - "open": 12.0, - "close": 11.52, - "high": 12.02, - "low": 11.49, - "volume": 240921.0 - }, - { - "date": "2026-04-07", - "open": 10.99, - "close": 11.03, - "high": 11.16, - "low": 10.53, - "volume": 372246.0 - }, - { - "date": "2026-04-08", - "open": 11.4, - "close": 11.4, - "high": 11.5, - "low": 11.03, - "volume": 426641.0 - }, - { - "date": "2026-04-09", - "open": 11.29, - "close": 11.28, - "high": 11.37, - "low": 11.07, - "volume": 314380.0 - }, - { - "date": "2026-04-10", - "open": 11.32, - "close": 11.28, - "high": 11.68, - "low": 11.25, - "volume": 281303.0 - }, - { - "date": "2026-04-13", - "open": 11.2, - "close": 11.17, - "high": 11.37, - "low": 11.12, - "volume": 249652.0 - }, - { - "date": "2026-04-14", - "open": 11.3, - "close": 11.64, - "high": 11.8, - "low": 11.25, - "volume": 359560.0 - }, - { - "date": "2026-04-15", - "open": 11.72, - "close": 11.46, - "high": 11.82, - "low": 11.4, - "volume": 290787.0 - }, - { - "date": "2026-04-16", - "open": 11.88, - "close": 11.94, - "high": 12.08, - "low": 11.69, - "volume": 562239.0 - }, - { - "date": "2026-04-17", - "open": 11.85, - "close": 11.73, - "high": 11.93, - "low": 11.54, - "volume": 363787.0 - }, - { - "date": "2026-04-20", - "open": 11.69, - "close": 11.43, - "high": 11.69, - "low": 11.41, - "volume": 332240.0 - }, - { - "date": "2026-04-21", - "open": 11.4, - "close": 11.63, - "high": 11.83, - "low": 11.23, - "volume": 409603.0 - }, - { - "date": "2026-04-22", - "open": 11.52, - "close": 11.77, - "high": 11.84, - "low": 11.5, - "volume": 331496.0 - }, - { - "date": "2026-04-23", - "open": 11.71, - "close": 11.25, - "high": 11.75, - "low": 11.1, - "volume": 470286.0 - }, - { - "date": "2026-04-24", - "open": 11.28, - "close": 10.93, - "high": 11.36, - "low": 10.86, - "volume": 309541.0 - }, - { - "date": "2026-04-27", - "open": 10.85, - "close": 11.58, - "high": 11.59, - "low": 10.8, - "volume": 510597.0 - }, - { - "date": "2026-04-28", - "open": 11.41, - "close": 11.11, - "high": 11.45, - "low": 10.98, - "volume": 373328.0 - }, - { - "date": "2026-04-29", - "open": 11.1, - "close": 11.34, - "high": 11.59, - "low": 11.04, - "volume": 344429.0 - }, - { - "date": "2026-04-30", - "open": 11.52, - "close": 12.04, - "high": 12.27, - "low": 11.51, - "volume": 648389.0 - }, - { - "date": "2026-05-06", - "open": 12.01, - "close": 12.33, - "high": 12.46, - "low": 11.91, - "volume": 462305.0 - }, - { - "date": "2026-05-07", - "open": 12.26, - "close": 13.56, - "high": 13.56, - "low": 12.23, - "volume": 893411.0 - }, - { - "date": "2026-05-08", - "open": 13.82, - "close": 14.5, - "high": 14.85, - "low": 13.62, - "volume": 1348894.0 - }, - { - "date": "2026-05-11", - "open": 14.03, - "close": 14.3, - "high": 14.58, - "low": 13.96, - "volume": 1010363.0 - }, - { - "date": "2026-05-12", - "open": 14.29, - "close": 13.91, - "high": 14.37, - "low": 13.75, - "volume": 638716.0 - }, - { - "date": "2026-05-13", - "open": 13.81, - "close": 13.82, - "high": 13.91, - "low": 13.5, - "volume": 446755.0 - }, - { - "date": "2026-05-14", - "open": 13.82, - "close": 13.05, - "high": 13.86, - "low": 13.03, - "volume": 547573.0 - }, - { - "date": "2026-05-15", - "open": 13.2, - "close": 13.83, - "high": 14.36, - "low": 12.98, - "volume": 1130234.0 - }, - { - "date": "2026-05-18", - "open": 13.7, - "close": 13.97, - "high": 14.2, - "low": 13.68, - "volume": 872469.0 - }, - { - "date": "2026-05-19", - "open": 13.97, - "close": 13.91, - "high": 14.3, - "low": 13.78, - "volume": 631533.0 - }, - { - "date": "2026-05-20", - "open": 13.75, - "close": 14.05, - "high": 14.38, - "low": 13.3, - "volume": 722611.0 - }, - { - "date": "2026-05-21", - "open": 14.0, - "close": 15.09, - "high": 15.46, - "low": 13.86, - "volume": 1879662.0 - }, - { - "date": "2026-05-22", - "open": 15.18, - "close": 15.45, - "high": 15.68, - "low": 14.47, - "volume": 1503576.0 - }, - { - "date": "2026-05-25", - "open": 15.28, - "close": 14.87, - "high": 15.33, - "low": 14.81, - "volume": 891636.0 - }, - { - "date": "2026-05-26", - "open": 15.0, - "close": 15.98, - "high": 16.36, - "low": 14.94, - "volume": 1520207.0 - }, - { - "date": "2026-05-27", - "open": 15.6, - "close": 15.2, - "high": 16.2, - "low": 15.16, - "volume": 1153070.0 - }, - { - "date": "2026-05-28", - "open": 14.85, - "close": 14.6, - "high": 15.09, - "low": 14.3, - "volume": 779970.0 - }, - { - "date": "2026-05-29", - "open": 14.61, - "close": 14.18, - "high": 14.85, - "low": 13.99, - "volume": 616238.0 - }, - { - "date": "2026-06-01", - "open": 14.18, - "close": 13.7, - "high": 14.35, - "low": 13.65, - "volume": 493141.0 - }, - { - "date": "2026-06-02", - "open": 14.06, - "close": 15.07, - "high": 15.07, - "low": 13.99, - "volume": 1181401.0 - }, - { - "date": "2026-06-03", - "open": 15.04, - "close": 16.58, - "high": 16.58, - "low": 15.04, - "volume": 1480884.0 - }, - { - "date": "2026-06-04", - "open": 17.15, - "close": 17.8, - "high": 18.24, - "low": 16.88, - "volume": 1880836.0 - }, - { - "date": "2026-06-05", - "open": 18.27, - "close": 17.29, - "high": 18.66, - "low": 16.9, - "volume": 1498653.0 - }, - { - "date": "2026-06-08", - "open": 15.99, - "close": 16.51, - "high": 17.08, - "low": 15.99, - "volume": 982321.0 - }, - { - "date": "2026-06-09", - "open": 16.52, - "close": 16.17, - "high": 16.71, - "low": 15.8, - "volume": 786366.0 - }, - { - "date": "2026-06-10", - "open": 15.85, - "close": 15.22, - "high": 15.87, - "low": 14.86, - "volume": 768565.0 - }, - { - "date": "2026-06-11", - "open": 14.79, - "close": 14.67, - "high": 15.27, - "low": 14.49, - "volume": 561943.0 - }, - { - "date": "2026-06-12", - "open": 14.8, - "close": 14.4, - "high": 14.95, - "low": 14.19, - "volume": 780418.0 - }, - { - "date": "2026-06-15", - "open": 14.63, - "close": 15.84, - "high": 15.84, - "low": 14.6, - "volume": 426371.0 - }, - { - "date": "2026-06-16", - "open": 16.12, - "close": 16.11, - "high": 16.63, - "low": 15.8, - "volume": 1040781.0 - }, - { - "date": "2026-06-17", - "open": 16.26, - "close": 15.96, - "high": 16.31, - "low": 15.6, - "volume": 702442.0 - }, - { - "date": "2026-06-18", - "open": 15.95, - "close": 15.45, - "high": 16.14, - "low": 15.43, - "volume": 645331.0 - }, - { - "date": "2026-06-22", - "open": 15.44, - "close": 15.18, - "high": 16.0, - "low": 14.7, - "volume": 691829.0 - }, - { - "date": "2026-06-23", - "open": 15.03, - "close": 14.98, - "high": 15.6, - "low": 14.75, - "volume": 729693.0 - }, - { - "date": "2026-06-24", - "open": 15.2, - "close": 14.52, - "high": 15.22, - "low": 14.3, - "volume": 629381.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 11.123, - "close": 14.053, - "high": 14.753, - "low": 11.123, - "volume": 4401182.0 - }, - { - "date": "2026-01-09", - "open": 13.603, - "close": 14.2, - "high": 15.573, - "low": 13.233, - "volume": 7060578.0 - }, - { - "date": "2026-01-16", - "open": 14.02, - "close": 14.22, - "high": 14.55, - "low": 13.0, - "volume": 4352506.0 - }, - { - "date": "2026-01-23", - "open": 14.3, - "close": 15.04, - "high": 15.41, - "low": 13.75, - "volume": 4393110.0 - }, - { - "date": "2026-01-30", - "open": 15.2, - "close": 13.4, - "high": 15.65, - "low": 12.45, - "volume": 3254697.0 - }, - { - "date": "2026-02-06", - "open": 13.27, - "close": 15.38, - "high": 16.2, - "low": 13.2, - "volume": 4689784.0 - }, - { - "date": "2026-02-13", - "open": 15.67, - "close": 15.3, - "high": 16.12, - "low": 14.9, - "volume": 3950957.0 - }, - { - "date": "2026-02-27", - "open": 15.5, - "close": 13.95, - "high": 15.55, - "low": 13.68, - "volume": 2146641.0 - }, - { - "date": "2026-03-06", - "open": 13.58, - "close": 12.84, - "high": 13.77, - "low": 12.42, - "volume": 2261171.0 - }, - { - "date": "2026-03-13", - "open": 12.5, - "close": 12.41, - "high": 13.33, - "low": 12.05, - "volume": 1864347.0 - }, - { - "date": "2026-03-20", - "open": 12.4, - "close": 12.13, - "high": 12.58, - "low": 11.48, - "volume": 1549938.0 - }, - { - "date": "2026-03-27", - "open": 12.09, - "close": 12.08, - "high": 12.42, - "low": 10.91, - "volume": 2126624.0 - }, - { - "date": "2026-04-03", - "open": 11.85, - "close": 11.52, - "high": 12.32, - "low": 11.49, - "volume": 1338855.0 - }, - { - "date": "2026-04-10", - "open": 10.99, - "close": 11.28, - "high": 11.68, - "low": 10.53, - "volume": 1394570.0 - }, - { - "date": "2026-04-17", - "open": 11.2, - "close": 11.73, - "high": 12.08, - "low": 11.12, - "volume": 1826025.0 - }, - { - "date": "2026-04-24", - "open": 11.69, - "close": 10.93, - "high": 11.84, - "low": 10.86, - "volume": 1853166.0 - }, - { - "date": "2026-04-30", - "open": 10.85, - "close": 12.04, - "high": 12.27, - "low": 10.8, - "volume": 1876743.0 - }, - { - "date": "2026-05-08", - "open": 12.01, - "close": 14.5, - "high": 14.85, - "low": 11.91, - "volume": 2704610.0 - }, - { - "date": "2026-05-15", - "open": 14.03, - "close": 13.83, - "high": 14.58, - "low": 12.98, - "volume": 3773641.0 - }, - { - "date": "2026-05-22", - "open": 13.7, - "close": 15.45, - "high": 15.68, - "low": 13.3, - "volume": 5609851.0 - }, - { - "date": "2026-05-29", - "open": 15.28, - "close": 14.18, - "high": 16.36, - "low": 13.99, - "volume": 4961121.0 - }, - { - "date": "2026-06-05", - "open": 14.18, - "close": 17.29, - "high": 18.66, - "low": 13.65, - "volume": 6534915.0 - }, - { - "date": "2026-06-12", - "open": 15.99, - "close": 14.4, - "high": 17.08, - "low": 14.19, - "volume": 3879613.0 - }, - { - "date": "2026-06-18", - "open": 14.63, - "close": 15.45, - "high": 16.63, - "low": 14.6, - "volume": 2814925.0 - }, - { - "date": "2026-06-22", - "open": 15.44, - "close": 14.93, - "high": 16.0, - "low": 14.79, - "volume": 463525.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 7.443, - "close": 7.483, - "high": 7.883, - "low": 7.003, - "volume": 6843885.0 - }, - { - "date": "2025-08-29", - "open": 7.483, - "close": 9.253, - "high": 10.083, - "low": 7.303, - "volume": 16440627.0 - }, - { - "date": "2025-09-30", - "open": 9.103, - "close": 10.583, - "high": 12.813, - "low": 8.393, - "volume": 12884125.0 - }, - { - "date": "2025-10-31", - "open": 10.583, - "close": 9.823, - "high": 10.693, - "low": 8.743, - "volume": 5439020.0 - }, - { - "date": "2025-11-28", - "open": 9.863, - "close": 9.963, - "high": 11.173, - "low": 8.843, - "volume": 11920609.0 - }, - { - "date": "2025-12-31", - "open": 9.913, - "close": 14.053, - "high": 14.753, - "low": 9.313, - "volume": 15659963.0 - }, - { - "date": "2026-01-30", - "open": 13.603, - "close": 13.4, - "high": 15.65, - "low": 12.45, - "volume": 19060891.0 - }, - { - "date": "2026-02-27", - "open": 13.27, - "close": 13.95, - "high": 16.2, - "low": 13.2, - "volume": 10787382.0 - }, - { - "date": "2026-03-31", - "open": 13.58, - "close": 11.68, - "high": 13.77, - "low": 10.91, - "volume": 8327492.0 - }, - { - "date": "2026-04-30", - "open": 11.99, - "close": 12.04, - "high": 12.32, - "low": 10.53, - "volume": 7763947.0 - }, - { - "date": "2026-05-29", - "open": 12.01, - "close": 14.18, - "high": 16.36, - "low": 11.91, - "volume": 17049223.0 - }, - { - "date": "2026-06-22", - "open": 14.18, - "close": 14.93, - "high": 18.66, - "low": 13.65, - "volume": 13692978.0 - } - ], - "fundamentals": { - "pe": 29.47, - "pb": 3.7, - "eps": 0.98, - "mcap_total": 146.52, - "mcap_flow": 146.52, - "high_52w": 18.66, - "low_52w": 6.35, - "amplitude": 4.41, - "turnover_rate": 7.65 - }, - "updated_at": 1782290687.3846052 - }, - "000711": { - "daily": [ - { - "date": "2025-12-09", - "open": 1.74, - "close": 1.72, - "high": 1.75, - "low": 1.72, - "volume": 235472.0 - }, - { - "date": "2025-12-10", - "open": 1.73, - "close": 1.73, - "high": 1.73, - "low": 1.71, - "volume": 246821.0 - }, - { - "date": "2025-12-11", - "open": 1.73, - "close": 1.71, - "high": 1.73, - "low": 1.69, - "volume": 385154.0 - }, - { - "date": "2025-12-12", - "open": 1.71, - "close": 1.71, - "high": 1.72, - "low": 1.7, - "volume": 185037.0 - }, - { - "date": "2025-12-15", - "open": 1.71, - "close": 1.7, - "high": 1.71, - "low": 1.69, - "volume": 220634.0 - }, - { - "date": "2025-12-16", - "open": 1.69, - "close": 1.68, - "high": 1.7, - "low": 1.66, - "volume": 320501.0 - }, - { - "date": "2025-12-17", - "open": 1.67, - "close": 1.68, - "high": 1.7, - "low": 1.67, - "volume": 217204.0 - }, - { - "date": "2025-12-18", - "open": 1.68, - "close": 1.68, - "high": 1.71, - "low": 1.67, - "volume": 232017.0 - }, - { - "date": "2025-12-19", - "open": 1.67, - "close": 1.71, - "high": 1.72, - "low": 1.67, - "volume": 279862.0 - }, - { - "date": "2025-12-22", - "open": 1.72, - "close": 1.74, - "high": 1.75, - "low": 1.71, - "volume": 329117.0 - }, - { - "date": "2025-12-23", - "open": 1.73, - "close": 1.72, - "high": 1.74, - "low": 1.71, - "volume": 179561.0 - }, - { - "date": "2025-12-24", - "open": 1.75, - "close": 1.73, - "high": 1.77, - "low": 1.72, - "volume": 340262.0 - }, - { - "date": "2025-12-25", - "open": 1.72, - "close": 1.76, - "high": 1.77, - "low": 1.71, - "volume": 357036.0 - }, - { - "date": "2025-12-26", - "open": 1.85, - "close": 1.78, - "high": 1.85, - "low": 1.78, - "volume": 2177198.0 - }, - { - "date": "2025-12-29", - "open": 1.75, - "close": 1.74, - "high": 1.76, - "low": 1.73, - "volume": 841734.0 - }, - { - "date": "2025-12-30", - "open": 1.74, - "close": 1.74, - "high": 1.78, - "low": 1.73, - "volume": 636285.0 - }, - { - "date": "2025-12-31", - "open": 1.73, - "close": 1.71, - "high": 1.74, - "low": 1.71, - "volume": 509295.0 - }, - { - "date": "2026-01-05", - "open": 1.72, - "close": 1.74, - "high": 1.75, - "low": 1.71, - "volume": 433464.0 - }, - { - "date": "2026-01-06", - "open": 1.73, - "close": 1.74, - "high": 1.74, - "low": 1.72, - "volume": 323586.0 - }, - { - "date": "2026-01-07", - "open": 1.73, - "close": 1.72, - "high": 1.74, - "low": 1.71, - "volume": 434732.0 - }, - { - "date": "2026-01-08", - "open": 1.71, - "close": 1.71, - "high": 1.72, - "low": 1.7, - "volume": 270432.0 - }, - { - "date": "2026-01-09", - "open": 1.7, - "close": 1.71, - "high": 1.72, - "low": 1.7, - "volume": 297448.0 - }, - { - "date": "2026-01-12", - "open": 1.71, - "close": 1.7, - "high": 1.72, - "low": 1.69, - "volume": 436605.0 - }, - { - "date": "2026-01-13", - "open": 1.7, - "close": 1.71, - "high": 1.72, - "low": 1.7, - "volume": 340667.0 - }, - { - "date": "2026-01-14", - "open": 1.71, - "close": 1.7, - "high": 1.72, - "low": 1.69, - "volume": 379366.0 - }, - { - "date": "2026-01-15", - "open": 1.69, - "close": 1.69, - "high": 1.7, - "low": 1.68, - "volume": 242527.0 - }, - { - "date": "2026-01-16", - "open": 1.7, - "close": 1.69, - "high": 1.7, - "low": 1.68, - "volume": 217913.0 - }, - { - "date": "2026-01-19", - "open": 1.68, - "close": 1.68, - "high": 1.69, - "low": 1.67, - "volume": 218591.0 - }, - { - "date": "2026-01-20", - "open": 1.68, - "close": 1.68, - "high": 1.69, - "low": 1.67, - "volume": 240086.0 - }, - { - "date": "2026-01-21", - "open": 1.67, - "close": 1.67, - "high": 1.68, - "low": 1.66, - "volume": 308402.0 - }, - { - "date": "2026-01-22", - "open": 1.67, - "close": 1.68, - "high": 1.68, - "low": 1.66, - "volume": 190558.0 - }, - { - "date": "2026-01-23", - "open": 1.68, - "close": 1.73, - "high": 1.75, - "low": 1.67, - "volume": 811454.0 - }, - { - "date": "2026-01-26", - "open": 1.8, - "close": 1.82, - "high": 1.82, - "low": 1.75, - "volume": 1820845.0 - }, - { - "date": "2026-01-27", - "open": 1.82, - "close": 1.89, - "high": 1.91, - "low": 1.79, - "volume": 2310073.0 - }, - { - "date": "2026-01-28", - "open": 1.85, - "close": 1.98, - "high": 1.98, - "low": 1.84, - "volume": 1753466.0 - }, - { - "date": "2026-01-29", - "open": 2.05, - "close": 2.08, - "high": 2.08, - "low": 2.02, - "volume": 668867.0 - }, - { - "date": "2026-01-30", - "open": 2.18, - "close": 2.12, - "high": 2.18, - "low": 2.0, - "volume": 3382489.0 - }, - { - "date": "2026-02-02", - "open": 2.14, - "close": 2.23, - "high": 2.23, - "low": 2.14, - "volume": 797874.0 - }, - { - "date": "2026-02-03", - "open": 2.34, - "close": 2.34, - "high": 2.34, - "low": 2.28, - "volume": 1024179.0 - }, - { - "date": "2026-02-04", - "open": 2.46, - "close": 2.46, - "high": 2.46, - "low": 2.4, - "volume": 1740745.0 - }, - { - "date": "2026-02-05", - "open": 2.55, - "close": 2.58, - "high": 2.58, - "low": 2.53, - "volume": 572368.0 - }, - { - "date": "2026-02-06", - "open": 2.71, - "close": 2.71, - "high": 2.71, - "low": 2.71, - "volume": 68225.0 - }, - { - "date": "2026-02-09", - "open": 2.85, - "close": 2.85, - "high": 2.85, - "low": 2.85, - "volume": 36673.0 - }, - { - "date": "2026-02-10", - "open": 2.92, - "close": 2.71, - "high": 2.99, - "low": 2.71, - "volume": 4292087.0 - }, - { - "date": "2026-02-11", - "open": 2.61, - "close": 2.85, - "high": 2.85, - "low": 2.57, - "volume": 3589634.0 - }, - { - "date": "2026-02-12", - "open": 2.86, - "close": 2.99, - "high": 2.99, - "low": 2.83, - "volume": 674435.0 - }, - { - "date": "2026-02-13", - "open": 3.14, - "close": 3.14, - "high": 3.14, - "low": 2.93, - "volume": 2599356.0 - }, - { - "date": "2026-02-24", - "open": 3.3, - "close": 3.3, - "high": 3.3, - "low": 3.3, - "volume": 158867.0 - }, - { - "date": "2026-02-25", - "open": 3.47, - "close": 3.47, - "high": 3.47, - "low": 3.47, - "volume": 53633.0 - }, - { - "date": "2026-02-26", - "open": 3.64, - "close": 3.64, - "high": 3.64, - "low": 3.51, - "volume": 1360137.0 - }, - { - "date": "2026-03-04", - "open": 3.61, - "close": 3.82, - "high": 3.82, - "low": 3.58, - "volume": 721820.0 - }, - { - "date": "2026-03-05", - "open": 4.01, - "close": 4.01, - "high": 4.01, - "low": 4.01, - "volume": 50354.0 - }, - { - "date": "2026-03-06", - "open": 4.21, - "close": 4.16, - "high": 4.21, - "low": 3.99, - "volume": 4707780.0 - }, - { - "date": "2026-03-09", - "open": 4.12, - "close": 4.02, - "high": 4.36, - "low": 3.98, - "volume": 2461856.0 - }, - { - "date": "2026-03-10", - "open": 4.22, - "close": 4.22, - "high": 4.22, - "low": 4.1, - "volume": 581734.0 - }, - { - "date": "2026-03-11", - "open": 4.43, - "close": 4.43, - "high": 4.43, - "low": 4.43, - "volume": 29389.0 - }, - { - "date": "2026-03-12", - "open": 4.65, - "close": 4.65, - "high": 4.65, - "low": 4.65, - "volume": 81605.0 - }, - { - "date": "2026-03-20", - "open": 4.88, - "close": 4.87, - "high": 4.88, - "low": 4.77, - "volume": 2963038.0 - }, - { - "date": "2026-03-23", - "open": 4.63, - "close": 4.63, - "high": 4.95, - "low": 4.63, - "volume": 2127817.0 - }, - { - "date": "2026-03-24", - "open": 4.86, - "close": 4.45, - "high": 4.86, - "low": 4.4, - "volume": 3374463.0 - }, - { - "date": "2026-03-25", - "open": 4.41, - "close": 4.23, - "high": 4.46, - "low": 4.23, - "volume": 1497835.0 - }, - { - "date": "2026-03-26", - "open": 4.02, - "close": 4.02, - "high": 4.02, - "low": 4.02, - "volume": 146347.0 - }, - { - "date": "2026-03-27", - "open": 3.82, - "close": 4.11, - "high": 4.22, - "low": 3.82, - "volume": 3094410.0 - }, - { - "date": "2026-03-30", - "open": 3.91, - "close": 3.9, - "high": 3.99, - "low": 3.9, - "volume": 1550974.0 - }, - { - "date": "2026-03-31", - "open": 3.8, - "close": 3.71, - "high": 3.91, - "low": 3.71, - "volume": 1040661.0 - }, - { - "date": "2026-04-01", - "open": 3.62, - "close": 3.74, - "high": 3.88, - "low": 3.52, - "volume": 2187356.0 - }, - { - "date": "2026-04-02", - "open": 3.61, - "close": 3.93, - "high": 3.93, - "low": 3.59, - "volume": 1550877.0 - }, - { - "date": "2026-04-03", - "open": 3.98, - "close": 4.13, - "high": 4.13, - "low": 3.9, - "volume": 2331658.0 - }, - { - "date": "2026-04-07", - "open": 3.98, - "close": 3.92, - "high": 4.07, - "low": 3.92, - "volume": 1235163.0 - }, - { - "date": "2026-04-08", - "open": 3.8, - "close": 3.73, - "high": 3.91, - "low": 3.72, - "volume": 1838224.0 - }, - { - "date": "2026-04-09", - "open": 3.78, - "close": 3.68, - "high": 3.86, - "low": 3.66, - "volume": 1132533.0 - }, - { - "date": "2026-04-10", - "open": 3.69, - "close": 3.5, - "high": 3.71, - "low": 3.5, - "volume": 1533766.0 - }, - { - "date": "2026-04-13", - "open": 3.38, - "close": 3.42, - "high": 3.55, - "low": 3.33, - "volume": 1487566.0 - }, - { - "date": "2026-04-14", - "open": 3.44, - "close": 3.59, - "high": 3.59, - "low": 3.39, - "volume": 1194324.0 - }, - { - "date": "2026-04-15", - "open": 3.66, - "close": 3.71, - "high": 3.77, - "low": 3.58, - "volume": 1613589.0 - }, - { - "date": "2026-04-16", - "open": 3.65, - "close": 3.9, - "high": 3.9, - "low": 3.63, - "volume": 1319993.0 - }, - { - "date": "2026-04-17", - "open": 4.01, - "close": 4.1, - "high": 4.1, - "low": 3.98, - "volume": 1264163.0 - }, - { - "date": "2026-04-20", - "open": 4.0, - "close": 3.9, - "high": 4.04, - "low": 3.9, - "volume": 837400.0 - }, - { - "date": "2026-04-21", - "open": 3.71, - "close": 4.01, - "high": 4.09, - "low": 3.71, - "volume": 1578380.0 - }, - { - "date": "2026-04-22", - "open": 4.05, - "close": 4.21, - "high": 4.21, - "low": 4.02, - "volume": 987792.0 - }, - { - "date": "2026-04-23", - "open": 4.39, - "close": 4.34, - "high": 4.42, - "low": 4.23, - "volume": 1711259.0 - }, - { - "date": "2026-04-24", - "open": 4.25, - "close": 4.49, - "high": 4.52, - "low": 4.18, - "volume": 1181197.0 - }, - { - "date": "2026-04-27", - "open": 4.58, - "close": 4.37, - "high": 4.58, - "low": 4.27, - "volume": 1502514.0 - }, - { - "date": "2026-04-28", - "open": 4.59, - "close": 4.59, - "high": 4.59, - "low": 4.44, - "volume": 1185960.0 - }, - { - "date": "2026-04-29", - "open": 4.7, - "close": 4.78, - "high": 4.82, - "low": 4.66, - "volume": 1521487.0 - }, - { - "date": "2026-04-30", - "open": 4.66, - "close": 4.92, - "high": 4.96, - "low": 4.63, - "volume": 1155235.0 - }, - { - "date": "2026-05-06", - "open": 5.06, - "close": 5.17, - "high": 5.17, - "low": 5.05, - "volume": 311162.0 - }, - { - "date": "2026-05-07", - "open": 5.43, - "close": 5.43, - "high": 5.43, - "low": 5.43, - "volume": 117335.0 - }, - { - "date": "2026-05-08", - "open": 5.7, - "close": 5.67, - "high": 5.7, - "low": 5.18, - "volume": 1841338.0 - }, - { - "date": "2026-05-11", - "open": 5.74, - "close": 5.95, - "high": 5.95, - "low": 5.55, - "volume": 953863.0 - }, - { - "date": "2026-05-12", - "open": 6.06, - "close": 6.25, - "high": 6.25, - "low": 6.01, - "volume": 569303.0 - }, - { - "date": "2026-05-13", - "open": 6.49, - "close": 6.56, - "high": 6.56, - "low": 6.42, - "volume": 559891.0 - }, - { - "date": "2026-05-14", - "open": 6.84, - "close": 6.23, - "high": 6.89, - "low": 6.23, - "volume": 1810140.0 - }, - { - "date": "2026-05-15", - "open": 5.92, - "close": 5.92, - "high": 5.92, - "low": 5.92, - "volume": 163880.0 - }, - { - "date": "2026-05-18", - "open": 5.62, - "close": 6.22, - "high": 6.22, - "low": 5.62, - "volume": 1467802.0 - }, - { - "date": "2026-05-19", - "open": 6.2, - "close": 6.09, - "high": 6.53, - "low": 5.95, - "volume": 1854507.0 - }, - { - "date": "2026-05-20", - "open": 6.09, - "close": 5.8, - "high": 6.21, - "low": 5.79, - "volume": 1517737.0 - }, - { - "date": "2026-05-21", - "open": 5.8, - "close": 5.51, - "high": 6.0, - "low": 5.51, - "volume": 1327783.0 - }, - { - "date": "2026-05-22", - "open": 5.6, - "close": 5.79, - "high": 5.79, - "low": 5.35, - "volume": 1099955.0 - }, - { - "date": "2026-05-25", - "open": 6.06, - "close": 6.08, - "high": 6.08, - "low": 6.0, - "volume": 278691.0 - }, - { - "date": "2026-05-26", - "open": 6.38, - "close": 6.38, - "high": 6.38, - "low": 5.81, - "volume": 1563180.0 - }, - { - "date": "2026-05-27", - "open": 6.31, - "close": 6.6, - "high": 6.69, - "low": 6.13, - "volume": 1550235.0 - }, - { - "date": "2026-05-28", - "open": 6.61, - "close": 6.5, - "high": 6.77, - "low": 6.36, - "volume": 1142896.0 - }, - { - "date": "2026-05-29", - "open": 6.4, - "close": 6.18, - "high": 6.53, - "low": 6.18, - "volume": 1044674.0 - }, - { - "date": "2026-06-01", - "open": 6.01, - "close": 5.87, - "high": 6.18, - "low": 5.87, - "volume": 1038831.0 - }, - { - "date": "2026-06-02", - "open": 5.96, - "close": 6.16, - "high": 6.16, - "low": 5.76, - "volume": 906906.0 - }, - { - "date": "2026-06-03", - "open": 6.2, - "close": 6.3, - "high": 6.46, - "low": 6.17, - "volume": 1010116.0 - }, - { - "date": "2026-06-04", - "open": 6.2, - "close": 6.04, - "high": 6.28, - "low": 5.99, - "volume": 923067.0 - }, - { - "date": "2026-06-05", - "open": 5.95, - "close": 5.75, - "high": 6.03, - "low": 5.74, - "volume": 880874.0 - }, - { - "date": "2026-06-08", - "open": 5.46, - "close": 5.46, - "high": 5.63, - "low": 5.46, - "volume": 683063.0 - }, - { - "date": "2026-06-09", - "open": 5.55, - "close": 5.73, - "high": 5.73, - "low": 5.43, - "volume": 821140.0 - }, - { - "date": "2026-06-10", - "open": 5.55, - "close": 5.44, - "high": 5.62, - "low": 5.44, - "volume": 833941.0 - }, - { - "date": "2026-06-11", - "open": 5.37, - "close": 5.48, - "high": 5.66, - "low": 5.32, - "volume": 676279.0 - }, - { - "date": "2026-06-12", - "open": 5.56, - "close": 5.5, - "high": 5.66, - "low": 5.39, - "volume": 626021.0 - }, - { - "date": "2026-06-15", - "open": 5.6, - "close": 5.75, - "high": 5.78, - "low": 5.52, - "volume": 806920.0 - }, - { - "date": "2026-06-16", - "open": 5.75, - "close": 5.66, - "high": 5.87, - "low": 5.6, - "volume": 803311.0 - }, - { - "date": "2026-06-17", - "open": 5.51, - "close": 5.42, - "high": 5.53, - "low": 5.38, - "volume": 947503.0 - }, - { - "date": "2026-06-18", - "open": 5.3, - "close": 5.2, - "high": 5.54, - "low": 5.15, - "volume": 836998.0 - }, - { - "date": "2026-06-22", - "open": 5.28, - "close": 5.39, - "high": 5.46, - "low": 5.28, - "volume": 816831.0 - }, - { - "date": "2026-06-23", - "open": 5.34, - "close": 5.12, - "high": 5.38, - "low": 5.12, - "volume": 779357.0 - }, - { - "date": "2026-06-24", - "open": 5.04, - "close": 5.04, - "high": 5.25, - "low": 4.86, - "volume": 1056901.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 1.75, - "close": 1.71, - "high": 1.78, - "low": 1.71, - "volume": 1987314.0 - }, - { - "date": "2026-01-09", - "open": 1.72, - "close": 1.71, - "high": 1.75, - "low": 1.7, - "volume": 1759662.0 - }, - { - "date": "2026-01-16", - "open": 1.71, - "close": 1.69, - "high": 1.72, - "low": 1.68, - "volume": 1617078.0 - }, - { - "date": "2026-01-23", - "open": 1.68, - "close": 1.73, - "high": 1.75, - "low": 1.66, - "volume": 1769091.0 - }, - { - "date": "2026-01-30", - "open": 1.8, - "close": 2.12, - "high": 2.18, - "low": 1.75, - "volume": 9935740.0 - }, - { - "date": "2026-02-06", - "open": 2.14, - "close": 2.71, - "high": 2.71, - "low": 2.14, - "volume": 4203391.0 - }, - { - "date": "2026-02-13", - "open": 2.85, - "close": 3.14, - "high": 3.14, - "low": 2.57, - "volume": 11192185.0 - }, - { - "date": "2026-02-26", - "open": 3.3, - "close": 3.64, - "high": 3.64, - "low": 3.3, - "volume": 1572637.0 - }, - { - "date": "2026-03-06", - "open": 3.61, - "close": 4.16, - "high": 4.21, - "low": 3.58, - "volume": 5479954.0 - }, - { - "date": "2026-03-12", - "open": 4.12, - "close": 4.65, - "high": 4.65, - "low": 3.98, - "volume": 3154584.0 - }, - { - "date": "2026-03-20", - "open": 4.88, - "close": 4.87, - "high": 4.88, - "low": 4.77, - "volume": 2963038.0 - }, - { - "date": "2026-03-27", - "open": 4.63, - "close": 4.11, - "high": 4.95, - "low": 3.82, - "volume": 10240872.0 - }, - { - "date": "2026-04-03", - "open": 3.91, - "close": 4.13, - "high": 4.13, - "low": 3.52, - "volume": 8661526.0 - }, - { - "date": "2026-04-10", - "open": 3.98, - "close": 3.5, - "high": 4.07, - "low": 3.5, - "volume": 5739686.0 - }, - { - "date": "2026-04-17", - "open": 3.38, - "close": 4.1, - "high": 4.1, - "low": 3.33, - "volume": 6879635.0 - }, - { - "date": "2026-04-24", - "open": 4.0, - "close": 4.49, - "high": 4.52, - "low": 3.71, - "volume": 6296028.0 - }, - { - "date": "2026-04-30", - "open": 4.58, - "close": 4.92, - "high": 4.96, - "low": 4.27, - "volume": 5365196.0 - }, - { - "date": "2026-05-08", - "open": 5.06, - "close": 5.67, - "high": 5.7, - "low": 5.05, - "volume": 2269835.0 - }, - { - "date": "2026-05-15", - "open": 5.74, - "close": 5.92, - "high": 6.89, - "low": 5.55, - "volume": 4057077.0 - }, - { - "date": "2026-05-22", - "open": 5.62, - "close": 5.79, - "high": 6.53, - "low": 5.35, - "volume": 7267784.0 - }, - { - "date": "2026-05-29", - "open": 6.06, - "close": 6.18, - "high": 6.77, - "low": 5.81, - "volume": 5579676.0 - }, - { - "date": "2026-06-05", - "open": 6.01, - "close": 5.75, - "high": 6.46, - "low": 5.74, - "volume": 4759794.0 - }, - { - "date": "2026-06-12", - "open": 5.46, - "close": 5.5, - "high": 5.73, - "low": 5.32, - "volume": 3640444.0 - }, - { - "date": "2026-06-18", - "open": 5.6, - "close": 5.2, - "high": 5.87, - "low": 5.15, - "volume": 3394732.0 - }, - { - "date": "2026-06-22", - "open": 5.28, - "close": 5.44, - "high": 5.46, - "low": 5.28, - "volume": 647305.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 1.85, - "close": 1.67, - "high": 1.91, - "low": 1.66, - "volume": 7878975.0 - }, - { - "date": "2025-08-29", - "open": 1.66, - "close": 1.85, - "high": 1.89, - "low": 1.65, - "volume": 6859565.0 - }, - { - "date": "2025-09-30", - "open": 1.84, - "close": 1.76, - "high": 1.93, - "low": 1.72, - "volume": 7604063.0 - }, - { - "date": "2025-10-31", - "open": 1.75, - "close": 1.73, - "high": 1.81, - "low": 1.71, - "volume": 4900650.0 - }, - { - "date": "2025-11-28", - "open": 1.74, - "close": 1.77, - "high": 1.89, - "low": 1.71, - "volume": 9772526.0 - }, - { - "date": "2025-12-31", - "open": 1.76, - "close": 1.71, - "high": 1.85, - "low": 1.66, - "volume": 9265422.0 - }, - { - "date": "2026-01-30", - "open": 1.72, - "close": 2.12, - "high": 2.18, - "low": 1.66, - "volume": 15081571.0 - }, - { - "date": "2026-02-26", - "open": 2.14, - "close": 3.64, - "high": 3.64, - "low": 2.14, - "volume": 16968213.0 - }, - { - "date": "2026-03-31", - "open": 3.61, - "close": 3.71, - "high": 4.95, - "low": 3.58, - "volume": 24430083.0 - }, - { - "date": "2026-04-30", - "open": 3.62, - "close": 4.92, - "high": 4.96, - "low": 3.33, - "volume": 30350436.0 - }, - { - "date": "2026-05-29", - "open": 5.06, - "close": 6.18, - "high": 6.89, - "low": 5.05, - "volume": 19174372.0 - }, - { - "date": "2026-06-22", - "open": 6.01, - "close": 5.44, - "high": 6.46, - "low": 5.15, - "volume": 12442275.0 - } - ], - "fundamentals": { - "pe": -84.76, - "pb": 24.17, - "eps": 1.26, - "mcap_total": 160.05, - "mcap_flow": 129.07, - "high_52w": 6.89, - "low_52w": 1.65, - "amplitude": 2.65, - "turnover_rate": 3.98 - }, - "updated_at": 1782290689.5257983 - }, - "__index__sh000001": { - "name": "上证指数", - "is_index": true - }, - "__index__sz399001": { - "name": "深证成指", - "is_index": true - }, - "__index__sz399006": { - "name": "创业板指", - "is_index": true - }, - "__index__sh000688": { - "name": "科创50", - "is_index": true - }, - "__index__hkHSI": { - "name": "恒生指数", - "is_index": true - }, - "__index__hkHSTECH": { - "name": "恒生科技", - "is_index": true - }, - "_updated_at": "2026-06-18 09:00", - "688630": { - "daily": [ - { - "date": "2025-12-19", - "open": 129.5, - "close": 124.93, - "high": 130.8, - "low": 123.9, - "volume": 4241051.0 - }, - { - "date": "2025-12-22", - "open": 125.94, - "close": 132.79, - "high": 133.15, - "low": 125.94, - "volume": 6191722.0 - }, - { - "date": "2025-12-23", - "open": 133.53, - "close": 137.19, - "high": 139.2, - "low": 132.89, - "volume": 8552599.0 - }, - { - "date": "2025-12-24", - "open": 137.19, - "close": 139.27, - "high": 140.8, - "low": 133.9, - "volume": 6693825.0 - }, - { - "date": "2025-12-25", - "open": 137.48, - "close": 135.62, - "high": 139.18, - "low": 134.5, - "volume": 3925116.0 - }, - { - "date": "2025-12-26", - "open": 134.3, - "close": 133.87, - "high": 136.79, - "low": 133.32, - "volume": 3305765.0 - }, - { - "date": "2025-12-29", - "open": 133.3, - "close": 134.35, - "high": 137.17, - "low": 132.29, - "volume": 3654379.0 - }, - { - "date": "2025-12-30", - "open": 132.8, - "close": 135.44, - "high": 138.96, - "low": 132.48, - "volume": 3952519.0 - }, - { - "date": "2025-12-31", - "open": 136.3, - "close": 133.83, - "high": 138.3, - "low": 133.1, - "volume": 3388654.0 - }, - { - "date": "2026-01-05", - "open": 135.04, - "close": 141.72, - "high": 142.8, - "low": 134.98, - "volume": 6468024.0 - }, - { - "date": "2026-01-06", - "open": 141.22, - "close": 138.73, - "high": 146.8, - "low": 138.32, - "volume": 5799022.0 - }, - { - "date": "2026-01-07", - "open": 140.8, - "close": 143.8, - "high": 148.51, - "low": 136.3, - "volume": 6538486.0 - }, - { - "date": "2026-01-08", - "open": 141.83, - "close": 141.38, - "high": 143.7, - "low": 138.8, - "volume": 3973845.0 - }, - { - "date": "2026-01-09", - "open": 139.18, - "close": 148.38, - "high": 151.07, - "low": 137.18, - "volume": 6985674.0 - }, - { - "date": "2026-01-12", - "open": 145.8, - "close": 146.17, - "high": 149.52, - "low": 143.3, - "volume": 5310525.0 - }, - { - "date": "2026-01-13", - "open": 145.87, - "close": 146.22, - "high": 153.18, - "low": 145.5, - "volume": 5099673.0 - }, - { - "date": "2026-01-14", - "open": 147.4, - "close": 163.31, - "high": 164.7, - "low": 147.4, - "volume": 10337146.0 - }, - { - "date": "2026-01-15", - "open": 160.2, - "close": 162.1, - "high": 165.07, - "low": 155.3, - "volume": 7421777.0 - }, - { - "date": "2026-01-16", - "open": 165.07, - "close": 168.73, - "high": 174.29, - "low": 160.3, - "volume": 7696554.0 - }, - { - "date": "2026-01-19", - "open": 176.07, - "close": 170.5, - "high": 182.95, - "low": 166.3, - "volume": 8936244.0 - }, - { - "date": "2026-01-20", - "open": 168.5, - "close": 166.92, - "high": 173.3, - "low": 163.02, - "volume": 7083004.0 - }, - { - "date": "2026-01-21", - "open": 175.05, - "close": 194.18, - "high": 200.44, - "low": 174.3, - "volume": 14324813.0 - }, - { - "date": "2026-01-22", - "open": 195.3, - "close": 183.55, - "high": 196.22, - "low": 182.42, - "volume": 9695815.0 - }, - { - "date": "2026-01-23", - "open": 185.92, - "close": 182.86, - "high": 188.3, - "low": 176.8, - "volume": 7788461.0 - }, - { - "date": "2026-01-26", - "open": 183.3, - "close": 181.4, - "high": 186.29, - "low": 176.96, - "volume": 5972122.0 - }, - { - "date": "2026-01-27", - "open": 183.1, - "close": 189.28, - "high": 193.5, - "low": 176.53, - "volume": 7175741.0 - }, - { - "date": "2026-01-28", - "open": 186.3, - "close": 188.1, - "high": 192.6, - "low": 183.64, - "volume": 5464983.0 - }, - { - "date": "2026-01-29", - "open": 188.21, - "close": 173.0, - "high": 190.15, - "low": 173.0, - "volume": 7429490.0 - }, - { - "date": "2026-01-30", - "open": 173.29, - "close": 178.32, - "high": 179.99, - "low": 168.57, - "volume": 7321091.0 - }, - { - "date": "2026-02-02", - "open": 175.1, - "close": 165.43, - "high": 178.98, - "low": 165.19, - "volume": 6488432.0 - }, - { - "date": "2026-02-03", - "open": 168.68, - "close": 172.3, - "high": 173.2, - "low": 167.55, - "volume": 4425651.0 - }, - { - "date": "2026-02-04", - "open": 170.27, - "close": 168.48, - "high": 171.34, - "low": 165.3, - "volume": 4240679.0 - }, - { - "date": "2026-02-05", - "open": 164.3, - "close": 166.12, - "high": 167.74, - "low": 161.56, - "volume": 4626496.0 - }, - { - "date": "2026-02-06", - "open": 162.33, - "close": 161.08, - "high": 165.08, - "low": 160.6, - "volume": 4262740.0 - }, - { - "date": "2026-02-09", - "open": 164.4, - "close": 166.0, - "high": 167.25, - "low": 162.37, - "volume": 3938311.0 - }, - { - "date": "2026-02-10", - "open": 165.67, - "close": 165.18, - "high": 168.59, - "low": 163.91, - "volume": 2731177.0 - }, - { - "date": "2026-02-11", - "open": 166.84, - "close": 163.99, - "high": 167.55, - "low": 162.6, - "volume": 3822521.0 - }, - { - "date": "2026-02-12", - "open": 164.3, - "close": 168.04, - "high": 170.1, - "low": 163.9, - "volume": 4056889.0 - }, - { - "date": "2026-02-13", - "open": 168.8, - "close": 173.1, - "high": 179.2, - "low": 165.06, - "volume": 6572395.0 - }, - { - "date": "2026-02-24", - "open": 176.31, - "close": 175.42, - "high": 178.25, - "low": 170.96, - "volume": 5078844.0 - }, - { - "date": "2026-02-25", - "open": 176.3, - "close": 185.67, - "high": 188.18, - "low": 172.42, - "volume": 6850764.0 - }, - { - "date": "2026-02-26", - "open": 188.18, - "close": 200.8, - "high": 203.07, - "low": 188.18, - "volume": 8041724.0 - }, - { - "date": "2026-02-27", - "open": 196.3, - "close": 198.3, - "high": 200.7, - "low": 193.4, - "volume": 4664118.0 - }, - { - "date": "2026-03-02", - "open": 194.21, - "close": 201.02, - "high": 205.1, - "low": 194.21, - "volume": 5958468.0 - }, - { - "date": "2026-03-03", - "open": 199.8, - "close": 185.9, - "high": 203.3, - "low": 184.3, - "volume": 6214047.0 - }, - { - "date": "2026-03-04", - "open": 182.08, - "close": 182.71, - "high": 189.16, - "low": 180.3, - "volume": 4273470.0 - }, - { - "date": "2026-03-05", - "open": 190.01, - "close": 186.52, - "high": 192.88, - "low": 182.83, - "volume": 4370563.0 - }, - { - "date": "2026-03-06", - "open": 184.31, - "close": 187.78, - "high": 192.79, - "low": 183.0, - "volume": 4971825.0 - }, - { - "date": "2026-03-09", - "open": 177.3, - "close": 177.8, - "high": 179.3, - "low": 166.3, - "volume": 6547809.0 - }, - { - "date": "2026-03-10", - "open": 182.9, - "close": 192.02, - "high": 192.68, - "low": 182.9, - "volume": 4521877.0 - }, - { - "date": "2026-03-11", - "open": 191.91, - "close": 187.78, - "high": 195.3, - "low": 186.64, - "volume": 3555404.0 - }, - { - "date": "2026-03-12", - "open": 186.33, - "close": 185.3, - "high": 190.21, - "low": 179.54, - "volume": 3636340.0 - }, - { - "date": "2026-03-13", - "open": 184.3, - "close": 178.6, - "high": 187.9, - "low": 178.6, - "volume": 5782805.0 - }, - { - "date": "2026-03-16", - "open": 175.8, - "close": 177.78, - "high": 178.3, - "low": 164.96, - "volume": 6112248.0 - }, - { - "date": "2026-03-17", - "open": 178.85, - "close": 169.84, - "high": 180.3, - "low": 169.38, - "volume": 4172644.0 - }, - { - "date": "2026-03-18", - "open": 172.7, - "close": 176.7, - "high": 178.26, - "low": 170.67, - "volume": 4529621.0 - }, - { - "date": "2026-03-19", - "open": 172.32, - "close": 167.86, - "high": 175.18, - "low": 166.81, - "volume": 3858651.0 - }, - { - "date": "2026-03-20", - "open": 171.26, - "close": 174.6, - "high": 179.8, - "low": 170.3, - "volume": 7019691.0 - }, - { - "date": "2026-03-23", - "open": 169.3, - "close": 166.84, - "high": 176.18, - "low": 165.96, - "volume": 4855525.0 - }, - { - "date": "2026-03-24", - "open": 172.2, - "close": 180.79, - "high": 182.59, - "low": 166.9, - "volume": 6382854.0 - }, - { - "date": "2026-03-25", - "open": 181.67, - "close": 184.48, - "high": 189.9, - "low": 181.1, - "volume": 5208527.0 - }, - { - "date": "2026-03-26", - "open": 181.61, - "close": 179.53, - "high": 186.38, - "low": 177.98, - "volume": 3995116.0 - }, - { - "date": "2026-03-27", - "open": 175.04, - "close": 184.59, - "high": 189.88, - "low": 173.0, - "volume": 4255788.0 - }, - { - "date": "2026-03-30", - "open": 183.84, - "close": 198.87, - "high": 199.05, - "low": 180.3, - "volume": 7777472.0 - }, - { - "date": "2026-03-31", - "open": 195.3, - "close": 192.7, - "high": 199.3, - "low": 190.2, - "volume": 6331090.0 - }, - { - "date": "2026-04-01", - "open": 200.3, - "close": 194.3, - "high": 201.1, - "low": 192.3, - "volume": 4815725.0 - }, - { - "date": "2026-04-02", - "open": 191.54, - "close": 187.0, - "high": 194.08, - "low": 184.94, - "volume": 3216781.0 - }, - { - "date": "2026-04-03", - "open": 188.96, - "close": 192.29, - "high": 198.8, - "low": 186.97, - "volume": 4414987.0 - }, - { - "date": "2026-04-07", - "open": 192.18, - "close": 199.3, - "high": 205.3, - "low": 191.51, - "volume": 5711090.0 - }, - { - "date": "2026-04-08", - "open": 209.3, - "close": 239.3, - "high": 239.3, - "low": 209.3, - "volume": 12231047.0 - }, - { - "date": "2026-04-09", - "open": 238.5, - "close": 244.2, - "high": 251.25, - "low": 234.5, - "volume": 9850945.0 - }, - { - "date": "2026-04-10", - "open": 244.2, - "close": 246.8, - "high": 254.27, - "low": 237.67, - "volume": 7660208.0 - }, - { - "date": "2026-04-13", - "open": 239.7, - "close": 240.3, - "high": 246.19, - "low": 236.3, - "volume": 6465943.0 - }, - { - "date": "2026-04-14", - "open": 241.09, - "close": 236.18, - "high": 246.51, - "low": 234.3, - "volume": 7517050.0 - }, - { - "date": "2026-04-15", - "open": 248.03, - "close": 234.3, - "high": 254.09, - "low": 232.57, - "volume": 9592268.0 - }, - { - "date": "2026-04-16", - "open": 233.9, - "close": 236.12, - "high": 236.23, - "low": 224.2, - "volume": 7950284.0 - }, - { - "date": "2026-04-17", - "open": 234.1, - "close": 240.25, - "high": 244.3, - "low": 230.08, - "volume": 7841784.0 - }, - { - "date": "2026-04-20", - "open": 244.21, - "close": 243.23, - "high": 249.15, - "low": 237.18, - "volume": 6299641.0 - }, - { - "date": "2026-04-21", - "open": 241.3, - "close": 255.18, - "high": 257.3, - "low": 238.58, - "volume": 7999407.0 - }, - { - "date": "2026-04-22", - "open": 253.33, - "close": 257.66, - "high": 264.97, - "low": 252.0, - "volume": 6548125.0 - }, - { - "date": "2026-04-23", - "open": 257.8, - "close": 240.95, - "high": 261.7, - "low": 238.0, - "volume": 7060997.0 - }, - { - "date": "2026-04-24", - "open": 241.13, - "close": 252.85, - "high": 258.88, - "low": 240.92, - "volume": 6837017.0 - }, - { - "date": "2026-04-27", - "open": 255.0, - "close": 270.0, - "high": 275.0, - "low": 249.8, - "volume": 6996525.0 - }, - { - "date": "2026-04-28", - "open": 269.94, - "close": 264.0, - "high": 275.85, - "low": 260.34, - "volume": 4616226.0 - }, - { - "date": "2026-04-29", - "open": 260.73, - "close": 264.95, - "high": 267.53, - "low": 255.55, - "volume": 3932655.0 - }, - { - "date": "2026-04-30", - "open": 266.74, - "close": 257.75, - "high": 268.8, - "low": 251.99, - "volume": 5606472.0 - }, - { - "date": "2026-05-06", - "open": 263.0, - "close": 267.0, - "high": 274.96, - "low": 259.78, - "volume": 5872226.0 - }, - { - "date": "2026-05-07", - "open": 268.0, - "close": 272.95, - "high": 274.1, - "low": 263.18, - "volume": 4166005.0 - }, - { - "date": "2026-05-08", - "open": 268.1, - "close": 259.16, - "high": 270.0, - "low": 256.0, - "volume": 5868686.0 - }, - { - "date": "2026-05-11", - "open": 264.34, - "close": 266.43, - "high": 272.88, - "low": 252.02, - "volume": 8166065.0 - }, - { - "date": "2026-05-12", - "open": 266.32, - "close": 277.3, - "high": 282.9, - "low": 262.0, - "volume": 8071842.0 - }, - { - "date": "2026-05-13", - "open": 270.0, - "close": 284.56, - "high": 286.8, - "low": 267.0, - "volume": 6493801.0 - }, - { - "date": "2026-05-14", - "open": 283.0, - "close": 267.13, - "high": 288.78, - "low": 267.0, - "volume": 6216534.0 - }, - { - "date": "2026-05-15", - "open": 266.46, - "close": 258.71, - "high": 270.99, - "low": 246.65, - "volume": 8241174.0 - }, - { - "date": "2026-05-18", - "open": 257.28, - "close": 263.61, - "high": 272.88, - "low": 257.0, - "volume": 5542151.0 - }, - { - "date": "2026-05-19", - "open": 267.88, - "close": 279.3, - "high": 279.38, - "low": 255.5, - "volume": 6140330.0 - }, - { - "date": "2026-05-20", - "open": 277.0, - "close": 291.39, - "high": 295.0, - "low": 274.23, - "volume": 7117951.0 - }, - { - "date": "2026-05-21", - "open": 295.1, - "close": 268.25, - "high": 299.97, - "low": 266.0, - "volume": 7005024.0 - }, - { - "date": "2026-05-22", - "open": 273.86, - "close": 298.3, - "high": 305.8, - "low": 270.0, - "volume": 8109602.0 - }, - { - "date": "2026-05-25", - "open": 309.93, - "close": 306.8, - "high": 316.98, - "low": 289.0, - "volume": 9698587.0 - }, - { - "date": "2026-05-26", - "open": 310.31, - "close": 294.07, - "high": 310.9, - "low": 288.51, - "volume": 7813253.0 - }, - { - "date": "2026-05-27", - "open": 297.01, - "close": 283.0, - "high": 308.88, - "low": 279.0, - "volume": 7766432.0 - }, - { - "date": "2026-05-28", - "open": 281.0, - "close": 326.0, - "high": 330.88, - "low": 278.0, - "volume": 10574911.0 - }, - { - "date": "2026-05-29", - "open": 335.0, - "close": 335.0, - "high": 366.0, - "low": 333.13, - "volume": 11650671.0 - }, - { - "date": "2026-06-01", - "open": 341.99, - "close": 339.89, - "high": 359.8, - "low": 330.2, - "volume": 10064425.0 - }, - { - "date": "2026-06-02", - "open": 342.52, - "close": 353.3, - "high": 374.99, - "low": 341.0, - "volume": 8902300.0 - }, - { - "date": "2026-06-03", - "open": 363.1, - "close": 366.5, - "high": 381.5, - "low": 355.0, - "volume": 8240766.0 - }, - { - "date": "2026-06-04", - "open": 358.9, - "close": 408.0, - "high": 413.86, - "low": 354.0, - "volume": 9524765.0 - }, - { - "date": "2026-06-05", - "open": 395.0, - "close": 379.0, - "high": 408.5, - "low": 373.01, - "volume": 8231469.0 - }, - { - "date": "2026-06-08", - "open": 350.06, - "close": 390.5, - "high": 406.0, - "low": 348.41, - "volume": 8804100.0 - }, - { - "date": "2026-06-09", - "open": 398.0, - "close": 403.08, - "high": 408.98, - "low": 375.0, - "volume": 6863136.0 - }, - { - "date": "2026-06-10", - "open": 392.0, - "close": 383.0, - "high": 398.33, - "low": 371.0, - "volume": 6259321.0 - }, - { - "date": "2026-06-11", - "open": 379.0, - "close": 393.7, - "high": 393.87, - "low": 374.0, - "volume": 5727471.0 - }, - { - "date": "2026-06-12", - "open": 413.5, - "close": 394.0, - "high": 438.88, - "low": 391.4, - "volume": 7256060.0 - }, - { - "date": "2026-06-15", - "open": 400.0, - "close": 438.19, - "high": 443.0, - "low": 386.09, - "volume": 7225934.0 - }, - { - "date": "2026-06-16", - "open": 445.0, - "close": 463.8, - "high": 472.0, - "low": 435.0, - "volume": 5576504.0 - }, - { - "date": "2026-06-17", - "open": 459.08, - "close": 475.77, - "high": 493.79, - "low": 458.87, - "volume": 6023724.0 - }, - { - "date": "2026-06-18", - "open": 473.0, - "close": 502.0, - "high": 512.82, - "low": 471.0, - "volume": 4734845.0 - }, - { - "date": "2026-06-22", - "open": 510.0, - "close": 488.0, - "high": 512.0, - "low": 461.53, - "volume": 6915930.0 - }, - { - "date": "2026-06-23", - "open": 485.55, - "close": 462.89, - "high": 487.99, - "low": 458.16, - "volume": 4975139.0 - }, - { - "date": "2026-06-24", - "open": 459.0, - "close": 513.88, - "high": 515.85, - "low": 455.55, - "volume": 5958289.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 133.3, - "close": 133.83, - "high": 138.96, - "low": 132.29, - "volume": 10995552.0 - }, - { - "date": "2026-01-09", - "open": 135.04, - "close": 148.38, - "high": 151.07, - "low": 134.98, - "volume": 29765051.0 - }, - { - "date": "2026-01-16", - "open": 145.8, - "close": 168.73, - "high": 174.29, - "low": 143.3, - "volume": 35865675.0 - }, - { - "date": "2026-01-23", - "open": 176.07, - "close": 182.86, - "high": 200.44, - "low": 163.02, - "volume": 47828337.0 - }, - { - "date": "2026-01-30", - "open": 183.3, - "close": 178.32, - "high": 193.5, - "low": 168.57, - "volume": 33363427.0 - }, - { - "date": "2026-02-06", - "open": 175.1, - "close": 161.08, - "high": 178.98, - "low": 160.6, - "volume": 24043998.0 - }, - { - "date": "2026-02-13", - "open": 164.4, - "close": 173.1, - "high": 179.2, - "low": 162.37, - "volume": 21121293.0 - }, - { - "date": "2026-02-27", - "open": 176.31, - "close": 198.3, - "high": 203.07, - "low": 170.96, - "volume": 24635450.0 - }, - { - "date": "2026-03-06", - "open": 194.21, - "close": 187.78, - "high": 205.1, - "low": 180.3, - "volume": 25788373.0 - }, - { - "date": "2026-03-13", - "open": 177.3, - "close": 178.6, - "high": 195.3, - "low": 166.3, - "volume": 24044235.0 - }, - { - "date": "2026-03-20", - "open": 175.8, - "close": 174.6, - "high": 180.3, - "low": 164.96, - "volume": 25692855.0 - }, - { - "date": "2026-03-27", - "open": 169.3, - "close": 184.59, - "high": 189.9, - "low": 165.96, - "volume": 24697810.0 - }, - { - "date": "2026-04-03", - "open": 183.84, - "close": 192.29, - "high": 201.1, - "low": 180.3, - "volume": 26556055.0 - }, - { - "date": "2026-04-10", - "open": 192.18, - "close": 246.8, - "high": 254.27, - "low": 191.51, - "volume": 35453290.0 - }, - { - "date": "2026-04-17", - "open": 239.7, - "close": 240.25, - "high": 254.09, - "low": 224.2, - "volume": 39367329.0 - }, - { - "date": "2026-04-24", - "open": 244.21, - "close": 252.85, - "high": 264.97, - "low": 237.18, - "volume": 34745187.0 - }, - { - "date": "2026-04-30", - "open": 255.0, - "close": 257.75, - "high": 275.85, - "low": 249.8, - "volume": 21151878.0 - }, - { - "date": "2026-05-08", - "open": 263.0, - "close": 259.16, - "high": 274.96, - "low": 256.0, - "volume": 15906917.0 - }, - { - "date": "2026-05-15", - "open": 264.34, - "close": 258.71, - "high": 288.78, - "low": 246.65, - "volume": 37189416.0 - }, - { - "date": "2026-05-22", - "open": 257.28, - "close": 298.3, - "high": 305.8, - "low": 255.5, - "volume": 33915058.0 - }, - { - "date": "2026-05-29", - "open": 309.93, - "close": 335.0, - "high": 366.0, - "low": 278.0, - "volume": 47503854.0 - }, - { - "date": "2026-06-05", - "open": 341.99, - "close": 379.0, - "high": 413.86, - "low": 330.2, - "volume": 44963725.0 - }, - { - "date": "2026-06-12", - "open": 350.06, - "close": 394.0, - "high": 438.88, - "low": 348.41, - "volume": 34910088.0 - }, - { - "date": "2026-06-18", - "open": 400.0, - "close": 502.0, - "high": 512.82, - "low": 386.09, - "volume": 23561007.0 - }, - { - "date": "2026-06-22", - "open": 510.0, - "close": 473.96, - "high": 512.0, - "low": 461.53, - "volume": 5047517.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 78.86, - "close": 122.24, - "high": 133.5, - "low": 75.81, - "volume": 139792066.0 - }, - { - "date": "2025-08-29", - "open": 118.47, - "close": 145.4, - "high": 146.28, - "low": 111.8, - "volume": 183834325.0 - }, - { - "date": "2025-09-30", - "open": 148.28, - "close": 140.64, - "high": 169.2, - "low": 118.08, - "volume": 200076088.0 - }, - { - "date": "2025-10-31", - "open": 139.07, - "close": 124.3, - "high": 145.9, - "low": 119.3, - "volume": 104719704.0 - }, - { - "date": "2025-11-28", - "open": 121.73, - "close": 112.38, - "high": 127.87, - "low": 105.29, - "volume": 76008291.0 - }, - { - "date": "2025-12-31", - "open": 113.74, - "close": 133.83, - "high": 140.8, - "low": 109.68, - "volume": 114830976.0 - }, - { - "date": "2026-01-30", - "open": 135.04, - "close": 178.32, - "high": 200.44, - "low": 134.98, - "volume": 146822490.0 - }, - { - "date": "2026-02-27", - "open": 175.1, - "close": 198.3, - "high": 203.07, - "low": 160.6, - "volume": 69800741.0 - }, - { - "date": "2026-03-31", - "open": 194.21, - "close": 192.7, - "high": 205.1, - "low": 164.96, - "volume": 114331835.0 - }, - { - "date": "2026-04-30", - "open": 200.3, - "close": 257.75, - "high": 275.85, - "low": 184.94, - "volume": 143165177.0 - }, - { - "date": "2026-05-29", - "open": 263.0, - "close": 335.0, - "high": 366.0, - "low": 246.65, - "volume": 134515245.0 - }, - { - "date": "2026-06-22", - "open": 341.99, - "close": 473.96, - "high": 512.82, - "low": 330.2, - "volume": 108482337.0 - } - ], - "updated_at": 1782290730.5552156 - }, - "300690": { - "daily": [ - { - "date": "2025-12-19", - "open": 30.383, - "close": 30.843, - "high": 31.313, - "low": 30.123, - "volume": 58152.0 - }, - { - "date": "2025-12-22", - "open": 30.613, - "close": 30.743, - "high": 31.163, - "low": 30.613, - "volume": 46961.0 - }, - { - "date": "2025-12-23", - "open": 30.883, - "close": 30.283, - "high": 31.063, - "low": 30.213, - "volume": 41341.0 - }, - { - "date": "2025-12-24", - "open": 30.263, - "close": 31.103, - "high": 31.193, - "low": 29.673, - "volume": 68565.0 - }, - { - "date": "2025-12-25", - "open": 31.133, - "close": 31.413, - "high": 31.593, - "low": 30.883, - "volume": 67349.0 - }, - { - "date": "2025-12-26", - "open": 31.493, - "close": 30.983, - "high": 31.593, - "low": 30.813, - "volume": 64286.0 - }, - { - "date": "2025-12-29", - "open": 31.213, - "close": 33.053, - "high": 33.493, - "low": 31.063, - "volume": 187177.0 - }, - { - "date": "2025-12-30", - "open": 32.553, - "close": 33.903, - "high": 34.363, - "low": 32.113, - "volume": 185385.0 - }, - { - "date": "2025-12-31", - "open": 33.263, - "close": 32.763, - "high": 33.313, - "low": 32.713, - "volume": 102546.0 - }, - { - "date": "2026-01-05", - "open": 32.763, - "close": 33.603, - "high": 33.903, - "low": 32.363, - "volume": 107881.0 - }, - { - "date": "2026-01-06", - "open": 33.373, - "close": 33.853, - "high": 33.993, - "low": 33.143, - "volume": 108631.0 - }, - { - "date": "2026-01-07", - "open": 33.613, - "close": 32.943, - "high": 33.613, - "low": 32.923, - "volume": 89353.0 - }, - { - "date": "2026-01-08", - "open": 32.953, - "close": 34.483, - "high": 34.803, - "low": 32.913, - "volume": 139248.0 - }, - { - "date": "2026-01-09", - "open": 34.593, - "close": 34.283, - "high": 35.003, - "low": 34.013, - "volume": 118001.0 - }, - { - "date": "2026-01-12", - "open": 33.983, - "close": 34.363, - "high": 34.463, - "low": 33.983, - "volume": 103131.0 - }, - { - "date": "2026-01-13", - "open": 34.363, - "close": 32.613, - "high": 34.363, - "low": 32.513, - "volume": 96157.0 - }, - { - "date": "2026-01-14", - "open": 32.573, - "close": 32.843, - "high": 33.483, - "low": 32.513, - "volume": 73625.0 - }, - { - "date": "2026-01-15", - "open": 32.713, - "close": 32.753, - "high": 33.263, - "low": 32.383, - "volume": 52139.0 - }, - { - "date": "2026-01-16", - "open": 33.163, - "close": 33.833, - "high": 33.953, - "low": 32.943, - "volume": 89553.0 - }, - { - "date": "2026-01-19", - "open": 33.843, - "close": 34.013, - "high": 34.113, - "low": 33.313, - "volume": 69217.0 - }, - { - "date": "2026-01-20", - "open": 34.013, - "close": 34.223, - "high": 34.403, - "low": 33.533, - "volume": 78558.0 - }, - { - "date": "2026-01-21", - "open": 34.113, - "close": 33.913, - "high": 34.193, - "low": 33.313, - "volume": 59080.0 - }, - { - "date": "2026-01-22", - "open": 33.713, - "close": 34.173, - "high": 34.493, - "low": 33.713, - "volume": 68473.0 - }, - { - "date": "2026-01-23", - "open": 34.113, - "close": 34.763, - "high": 34.853, - "low": 33.973, - "volume": 92925.0 - }, - { - "date": "2026-01-26", - "open": 34.313, - "close": 33.003, - "high": 34.363, - "low": 32.883, - "volume": 98299.0 - }, - { - "date": "2026-01-27", - "open": 32.633, - "close": 32.363, - "high": 32.873, - "low": 31.373, - "volume": 64693.0 - }, - { - "date": "2026-01-28", - "open": 32.153, - "close": 31.693, - "high": 32.273, - "low": 31.613, - "volume": 48291.0 - }, - { - "date": "2026-01-29", - "open": 31.573, - "close": 31.333, - "high": 31.993, - "low": 30.913, - "volume": 40618.0 - }, - { - "date": "2026-01-30", - "open": 31.513, - "close": 31.093, - "high": 31.583, - "low": 30.353, - "volume": 39823.0 - }, - { - "date": "2026-02-02", - "open": 31.333, - "close": 30.273, - "high": 31.393, - "low": 30.243, - "volume": 31246.0 - }, - { - "date": "2026-02-03", - "open": 30.523, - "close": 31.073, - "high": 31.123, - "low": 30.523, - "volume": 30594.0 - }, - { - "date": "2026-02-04", - "open": 30.993, - "close": 30.813, - "high": 31.163, - "low": 30.573, - "volume": 24506.0 - }, - { - "date": "2026-02-05", - "open": 30.613, - "close": 30.223, - "high": 30.763, - "low": 30.193, - "volume": 23775.0 - }, - { - "date": "2026-02-06", - "open": 30.383, - "close": 30.743, - "high": 31.113, - "low": 30.153, - "volume": 33419.0 - }, - { - "date": "2026-02-09", - "open": 31.003, - "close": 31.093, - "high": 31.173, - "low": 30.823, - "volume": 23731.0 - }, - { - "date": "2026-02-10", - "open": 31.103, - "close": 31.293, - "high": 31.493, - "low": 30.893, - "volume": 25185.0 - }, - { - "date": "2026-02-11", - "open": 31.413, - "close": 30.973, - "high": 31.543, - "low": 30.963, - "volume": 23693.0 - }, - { - "date": "2026-02-12", - "open": 30.933, - "close": 31.033, - "high": 31.173, - "low": 30.833, - "volume": 20584.0 - }, - { - "date": "2026-02-13", - "open": 31.063, - "close": 30.813, - "high": 31.363, - "low": 30.793, - "volume": 20704.0 - }, - { - "date": "2026-02-24", - "open": 31.183, - "close": 31.363, - "high": 31.443, - "low": 30.963, - "volume": 24646.0 - }, - { - "date": "2026-02-25", - "open": 31.513, - "close": 31.493, - "high": 31.653, - "low": 31.253, - "volume": 27060.0 - }, - { - "date": "2026-02-26", - "open": 31.493, - "close": 32.043, - "high": 32.273, - "low": 31.293, - "volume": 46861.0 - }, - { - "date": "2026-02-27", - "open": 31.923, - "close": 32.033, - "high": 32.063, - "low": 31.683, - "volume": 28849.0 - }, - { - "date": "2026-03-02", - "open": 31.493, - "close": 30.653, - "high": 31.653, - "low": 30.623, - "volume": 44146.0 - }, - { - "date": "2026-03-03", - "open": 30.683, - "close": 29.233, - "high": 31.023, - "low": 29.223, - "volume": 47024.0 - }, - { - "date": "2026-03-04", - "open": 28.723, - "close": 29.303, - "high": 29.703, - "low": 28.693, - "volume": 26630.0 - }, - { - "date": "2026-03-05", - "open": 29.863, - "close": 29.753, - "high": 30.143, - "low": 29.663, - "volume": 24967.0 - }, - { - "date": "2026-03-06", - "open": 29.673, - "close": 29.953, - "high": 30.073, - "low": 29.593, - "volume": 18490.0 - }, - { - "date": "2026-03-09", - "open": 29.413, - "close": 29.903, - "high": 30.103, - "low": 29.183, - "volume": 28586.0 - }, - { - "date": "2026-03-10", - "open": 30.213, - "close": 30.593, - "high": 30.663, - "low": 30.113, - "volume": 23349.0 - }, - { - "date": "2026-03-11", - "open": 30.603, - "close": 30.783, - "high": 31.053, - "low": 30.473, - "volume": 34347.0 - }, - { - "date": "2026-03-12", - "open": 31.593, - "close": 37.013, - "high": 37.013, - "low": 31.273, - "volume": 369368.0 - }, - { - "date": "2026-03-13", - "open": 39.213, - "close": 37.923, - "high": 40.463, - "low": 36.113, - "volume": 473535.0 - }, - { - "date": "2026-03-16", - "open": 37.163, - "close": 38.303, - "high": 40.163, - "low": 35.413, - "volume": 329792.0 - }, - { - "date": "2026-03-17", - "open": 37.533, - "close": 40.603, - "high": 42.153, - "low": 36.913, - "volume": 417728.0 - }, - { - "date": "2026-03-18", - "open": 38.613, - "close": 38.923, - "high": 40.113, - "low": 36.633, - "volume": 309775.0 - }, - { - "date": "2026-03-19", - "open": 37.173, - "close": 36.933, - "high": 38.643, - "low": 36.493, - "volume": 210945.0 - }, - { - "date": "2026-03-20", - "open": 36.513, - "close": 36.273, - "high": 37.813, - "low": 34.093, - "volume": 227263.0 - }, - { - "date": "2026-03-23", - "open": 34.613, - "close": 35.593, - "high": 37.133, - "low": 34.613, - "volume": 167898.0 - }, - { - "date": "2026-03-24", - "open": 36.293, - "close": 35.453, - "high": 36.393, - "low": 33.153, - "volume": 193841.0 - }, - { - "date": "2026-03-25", - "open": 35.463, - "close": 34.803, - "high": 36.593, - "low": 34.583, - "volume": 208739.0 - }, - { - "date": "2026-03-26", - "open": 34.813, - "close": 32.613, - "high": 34.813, - "low": 32.493, - "volume": 193046.0 - }, - { - "date": "2026-03-27", - "open": 31.693, - "close": 31.943, - "high": 32.283, - "low": 30.793, - "volume": 123907.0 - }, - { - "date": "2026-03-30", - "open": 31.193, - "close": 31.623, - "high": 32.183, - "low": 30.583, - "volume": 105515.0 - }, - { - "date": "2026-03-31", - "open": 31.613, - "close": 29.783, - "high": 31.753, - "low": 29.733, - "volume": 132481.0 - }, - { - "date": "2026-04-01", - "open": 30.613, - "close": 30.273, - "high": 30.713, - "low": 30.013, - "volume": 90269.0 - }, - { - "date": "2026-04-02", - "open": 29.953, - "close": 29.013, - "high": 30.613, - "low": 28.903, - "volume": 101007.0 - }, - { - "date": "2026-04-03", - "open": 29.513, - "close": 27.633, - "high": 29.513, - "low": 27.613, - "volume": 87720.0 - }, - { - "date": "2026-04-07", - "open": 27.723, - "close": 28.073, - "high": 28.213, - "low": 27.533, - "volume": 58834.0 - }, - { - "date": "2026-04-08", - "open": 29.073, - "close": 29.773, - "high": 29.883, - "low": 28.623, - "volume": 103181.0 - }, - { - "date": "2026-04-09", - "open": 29.253, - "close": 29.253, - "high": 29.553, - "low": 29.013, - "volume": 72390.0 - }, - { - "date": "2026-04-10", - "open": 29.463, - "close": 29.573, - "high": 30.193, - "low": 29.463, - "volume": 78385.0 - }, - { - "date": "2026-04-13", - "open": 29.613, - "close": 29.993, - "high": 30.163, - "low": 29.263, - "volume": 75091.0 - }, - { - "date": "2026-04-14", - "open": 30.053, - "close": 30.703, - "high": 30.703, - "low": 29.893, - "volume": 103484.0 - }, - { - "date": "2026-04-15", - "open": 30.713, - "close": 30.233, - "high": 30.913, - "low": 30.123, - "volume": 85007.0 - }, - { - "date": "2026-04-16", - "open": 30.253, - "close": 30.543, - "high": 30.633, - "low": 30.013, - "volume": 69797.0 - }, - { - "date": "2026-04-17", - "open": 30.523, - "close": 31.783, - "high": 32.263, - "low": 30.013, - "volume": 161120.0 - }, - { - "date": "2026-04-20", - "open": 31.753, - "close": 32.343, - "high": 32.353, - "low": 31.213, - "volume": 122311.0 - }, - { - "date": "2026-04-21", - "open": 31.363, - "close": 30.183, - "high": 31.363, - "low": 29.893, - "volume": 148282.0 - }, - { - "date": "2026-04-22", - "open": 29.993, - "close": 29.883, - "high": 29.993, - "low": 29.423, - "volume": 86248.0 - }, - { - "date": "2026-04-23", - "open": 29.913, - "close": 29.343, - "high": 29.973, - "low": 29.113, - "volume": 67185.0 - }, - { - "date": "2026-04-24", - "open": 29.373, - "close": 28.843, - "high": 29.753, - "low": 28.763, - "volume": 58811.0 - }, - { - "date": "2026-04-27", - "open": 28.793, - "close": 28.983, - "high": 29.173, - "low": 28.573, - "volume": 40709.0 - }, - { - "date": "2026-04-28", - "open": 28.883, - "close": 27.913, - "high": 28.883, - "low": 27.763, - "volume": 61379.0 - }, - { - "date": "2026-04-29", - "open": 27.643, - "close": 28.473, - "high": 28.603, - "low": 27.643, - "volume": 42934.0 - }, - { - "date": "2026-04-30", - "open": 28.283, - "close": 28.303, - "high": 28.583, - "low": 28.023, - "volume": 36351.0 - }, - { - "date": "2026-05-06", - "open": 28.513, - "close": 28.843, - "high": 29.113, - "low": 28.513, - "volume": 54259.0 - }, - { - "date": "2026-05-07", - "open": 29.043, - "close": 29.243, - "high": 29.323, - "low": 28.833, - "volume": 54038.0 - }, - { - "date": "2026-05-08", - "open": 29.013, - "close": 29.623, - "high": 29.653, - "low": 28.733, - "volume": 74141.0 - }, - { - "date": "2026-05-11", - "open": 29.643, - "close": 29.333, - "high": 29.793, - "low": 29.233, - "volume": 66244.0 - }, - { - "date": "2026-05-12", - "open": 29.473, - "close": 28.963, - "high": 29.713, - "low": 28.923, - "volume": 57484.0 - }, - { - "date": "2026-05-13", - "open": 28.633, - "close": 28.993, - "high": 29.403, - "low": 28.623, - "volume": 53664.0 - }, - { - "date": "2026-05-14", - "open": 29.023, - "close": 27.733, - "high": 29.173, - "low": 27.733, - "volume": 62041.0 - }, - { - "date": "2026-05-15", - "open": 28.033, - "close": 28.173, - "high": 28.673, - "low": 27.513, - "volume": 59579.0 - }, - { - "date": "2026-05-18", - "open": 28.083, - "close": 27.703, - "high": 28.143, - "low": 27.423, - "volume": 39041.0 - }, - { - "date": "2026-05-19", - "open": 27.703, - "close": 27.883, - "high": 27.913, - "low": 27.203, - "volume": 44378.0 - }, - { - "date": "2026-05-20", - "open": 27.803, - "close": 26.953, - "high": 27.803, - "low": 26.783, - "volume": 49375.0 - }, - { - "date": "2026-05-21", - "open": 27.093, - "close": 26.073, - "high": 27.233, - "low": 26.013, - "volume": 51229.0 - }, - { - "date": "2026-05-22", - "open": 26.163, - "close": 26.513, - "high": 26.693, - "low": 25.833, - "volume": 32948.0 - }, - { - "date": "2026-05-25", - "open": 26.613, - "close": 26.033, - "high": 26.783, - "low": 25.813, - "volume": 40921.0 - }, - { - "date": "2026-05-26", - "open": 25.893, - "close": 25.613, - "high": 25.893, - "low": 25.133, - "volume": 37121.0 - }, - { - "date": "2026-05-27", - "open": 25.613, - "close": 24.823, - "high": 25.873, - "low": 24.683, - "volume": 36028.0 - }, - { - "date": "2026-05-28", - "open": 25.123, - "close": 25.913, - "high": 26.423, - "low": 25.113, - "volume": 68216.0 - }, - { - "date": "2026-05-29", - "open": 25.913, - "close": 25.003, - "high": 26.513, - "low": 24.893, - "volume": 47736.0 - }, - { - "date": "2026-06-01", - "open": 24.913, - "close": 25.283, - "high": 25.563, - "low": 24.913, - "volume": 23264.0 - }, - { - "date": "2026-06-02", - "open": 25.133, - "close": 24.513, - "high": 25.283, - "low": 24.163, - "volume": 33331.0 - }, - { - "date": "2026-06-03", - "open": 24.813, - "close": 24.293, - "high": 24.813, - "low": 24.093, - "volume": 26589.0 - }, - { - "date": "2026-06-04", - "open": 24.283, - "close": 23.873, - "high": 24.353, - "low": 23.703, - "volume": 28690.0 - }, - { - "date": "2026-06-05", - "open": 24.193, - "close": 24.203, - "high": 24.683, - "low": 23.173, - "volume": 47573.0 - }, - { - "date": "2026-06-08", - "open": 23.663, - "close": 23.463, - "high": 24.463, - "low": 23.223, - "volume": 33253.0 - }, - { - "date": "2026-06-09", - "open": 23.623, - "close": 23.763, - "high": 23.893, - "low": 23.263, - "volume": 23271.0 - }, - { - "date": "2026-06-10", - "open": 23.473, - "close": 23.163, - "high": 23.673, - "low": 22.773, - "volume": 26566.0 - }, - { - "date": "2026-06-11", - "open": 23.033, - "close": 23.013, - "high": 23.223, - "low": 22.603, - "volume": 20906.0 - }, - { - "date": "2026-06-12", - "open": 23.263, - "close": 23.733, - "high": 24.043, - "low": 23.013, - "volume": 34710.0 - }, - { - "date": "2026-06-15", - "open": 23.733, - "close": 24.293, - "high": 24.303, - "low": 23.733, - "volume": 38273.0 - }, - { - "date": "2026-06-16", - "open": 24.593, - "close": 24.123, - "high": 24.593, - "low": 23.813, - "volume": 36859.0 - }, - { - "date": "2026-06-17", - "open": 23.863, - "close": 24.033, - "high": 24.333, - "low": 23.813, - "volume": 29631.0 - }, - { - "date": "2026-06-18", - "open": 24.38, - "close": 23.88, - "high": 24.38, - "low": 23.66, - "volume": 31261.0 - }, - { - "date": "2026-06-22", - "open": 23.75, - "close": 24.16, - "high": 24.37, - "low": 23.21, - "volume": 37460.0 - }, - { - "date": "2026-06-23", - "open": 23.88, - "close": 23.63, - "high": 24.39, - "low": 23.53, - "volume": 30549.0 - }, - { - "date": "2026-06-24", - "open": 23.67, - "close": 22.75, - "high": 23.67, - "low": 22.71, - "volume": 23982.0 - } - ], - "weekly": [ - { - "date": "2025-12-31", - "open": 31.213, - "close": 32.763, - "high": 34.363, - "low": 31.063, - "volume": 475108.0 - }, - { - "date": "2026-01-09", - "open": 32.763, - "close": 34.283, - "high": 35.003, - "low": 32.363, - "volume": 563114.0 - }, - { - "date": "2026-01-16", - "open": 33.983, - "close": 33.833, - "high": 34.463, - "low": 32.383, - "volume": 414605.0 - }, - { - "date": "2026-01-23", - "open": 33.843, - "close": 34.763, - "high": 34.853, - "low": 33.313, - "volume": 368253.0 - }, - { - "date": "2026-01-30", - "open": 34.313, - "close": 31.093, - "high": 34.363, - "low": 30.353, - "volume": 291724.0 - }, - { - "date": "2026-02-06", - "open": 31.333, - "close": 30.743, - "high": 31.393, - "low": 30.153, - "volume": 143540.0 - }, - { - "date": "2026-02-13", - "open": 31.003, - "close": 30.813, - "high": 31.543, - "low": 30.793, - "volume": 113897.0 - }, - { - "date": "2026-02-27", - "open": 31.183, - "close": 32.033, - "high": 32.273, - "low": 30.963, - "volume": 127416.0 - }, - { - "date": "2026-03-06", - "open": 31.493, - "close": 29.953, - "high": 31.653, - "low": 28.693, - "volume": 161257.0 - }, - { - "date": "2026-03-13", - "open": 29.413, - "close": 37.923, - "high": 40.463, - "low": 29.183, - "volume": 929185.0 - }, - { - "date": "2026-03-20", - "open": 37.163, - "close": 36.273, - "high": 42.153, - "low": 34.093, - "volume": 1495503.0 - }, - { - "date": "2026-03-27", - "open": 34.613, - "close": 31.943, - "high": 37.133, - "low": 30.793, - "volume": 887431.0 - }, - { - "date": "2026-04-03", - "open": 31.193, - "close": 27.633, - "high": 32.183, - "low": 27.613, - "volume": 516992.0 - }, - { - "date": "2026-04-10", - "open": 27.723, - "close": 29.573, - "high": 30.193, - "low": 27.533, - "volume": 312790.0 - }, - { - "date": "2026-04-17", - "open": 29.613, - "close": 31.783, - "high": 32.263, - "low": 29.263, - "volume": 494499.0 - }, - { - "date": "2026-04-24", - "open": 31.753, - "close": 28.843, - "high": 32.353, - "low": 28.763, - "volume": 482837.0 - }, - { - "date": "2026-04-30", - "open": 28.793, - "close": 28.303, - "high": 29.173, - "low": 27.643, - "volume": 181373.0 - }, - { - "date": "2026-05-08", - "open": 28.513, - "close": 29.623, - "high": 29.653, - "low": 28.513, - "volume": 182438.0 - }, - { - "date": "2026-05-15", - "open": 29.643, - "close": 28.173, - "high": 29.793, - "low": 27.513, - "volume": 299012.0 - }, - { - "date": "2026-05-22", - "open": 28.083, - "close": 26.513, - "high": 28.143, - "low": 25.833, - "volume": 216971.0 - }, - { - "date": "2026-05-29", - "open": 26.613, - "close": 25.003, - "high": 26.783, - "low": 24.683, - "volume": 230022.0 - }, - { - "date": "2026-06-05", - "open": 24.913, - "close": 24.203, - "high": 25.563, - "low": 23.173, - "volume": 159447.0 - }, - { - "date": "2026-06-12", - "open": 23.663, - "close": 23.733, - "high": 24.463, - "low": 22.603, - "volume": 138706.0 - }, - { - "date": "2026-06-18", - "open": 23.733, - "close": 23.88, - "high": 24.593, - "low": 23.66, - "volume": 136024.0 - }, - { - "date": "2026-06-22", - "open": 23.75, - "close": 23.72, - "high": 24.37, - "low": 23.21, - "volume": 23067.0 - } - ], - "monthly": [ - { - "date": "2025-07-31", - "open": 23.793, - "close": 24.013, - "high": 25.663, - "low": 23.023, - "volume": 1488594.0 - }, - { - "date": "2025-08-29", - "open": 24.013, - "close": 36.263, - "high": 43.693, - "low": 23.883, - "volume": 4994409.0 - }, - { - "date": "2025-09-30", - "open": 35.613, - "close": 38.493, - "high": 39.983, - "low": 32.643, - "volume": 3548464.0 - }, - { - "date": "2025-10-31", - "open": 38.213, - "close": 33.713, - "high": 41.113, - "low": 32.403, - "volume": 2715909.0 - }, - { - "date": "2025-11-28", - "open": 33.723, - "close": 29.733, - "high": 33.733, - "low": 28.503, - "volume": 932715.0 - }, - { - "date": "2025-12-31", - "open": 30.213, - "close": 32.763, - "high": 34.363, - "low": 28.803, - "volume": 1711007.0 - }, - { - "date": "2026-01-30", - "open": 32.763, - "close": 31.093, - "high": 35.003, - "low": 30.353, - "volume": 1637696.0 - }, - { - "date": "2026-02-27", - "open": 31.333, - "close": 32.033, - "high": 32.273, - "low": 30.153, - "volume": 384853.0 - }, - { - "date": "2026-03-31", - "open": 31.493, - "close": 29.783, - "high": 42.153, - "low": 28.693, - "volume": 3711372.0 - }, - { - "date": "2026-04-30", - "open": 30.613, - "close": 28.303, - "high": 32.353, - "low": 27.533, - "volume": 1750495.0 - }, - { - "date": "2026-05-29", - "open": 28.513, - "close": 25.003, - "high": 29.793, - "low": 24.683, - "volume": 928443.0 - }, - { - "date": "2026-06-22", - "open": 24.913, - "close": 23.72, - "high": 25.563, - "low": 22.603, - "volume": 457244.0 - } - ], - "updated_at": 1782273650.6212769 - }, - "000657": { - "daily": [ - { - "date": "2025-12-19", - "open": 27.36, - "close": 27.3, - "high": 28.11, - "low": 27.01, - "volume": 743647.0 - }, - { - "date": "2025-12-22", - "open": 27.8, - "close": 29.64, - "high": 30.0, - "low": 27.56, - "volume": 1326231.0 - }, - { - "date": "2025-12-23", - "open": 29.51, - "close": 31.06, - "high": 32.18, - "low": 29.15, - "volume": 1469863.0 - }, - { - "date": "2025-12-24", - "open": 31.01, - "close": 29.41, - "high": 31.12, - "low": 28.81, - "volume": 1391980.0 - }, - { - "date": "2025-12-25", - "open": 28.89, - "close": 28.82, - "high": 29.35, - "low": 28.48, - "volume": 857757.0 - }, - { - "date": "2025-12-26", - "open": 28.93, - "close": 29.5, - "high": 30.15, - "low": 28.87, - "volume": 1101130.0 - }, - { - "date": "2025-12-29", - "open": 29.5, - "close": 28.46, - "high": 29.85, - "low": 28.38, - "volume": 973085.0 - }, - { - "date": "2025-12-30", - "open": 28.05, - "close": 28.04, - "high": 28.77, - "low": 27.82, - "volume": 780753.0 - }, - { - "date": "2025-12-31", - "open": 28.06, - "close": 27.71, - "high": 28.57, - "low": 27.57, - "volume": 659136.0 - }, - { - "date": "2026-01-05", - "open": 28.26, - "close": 28.5, - "high": 28.55, - "low": 27.6, - "volume": 600666.0 - }, - { - "date": "2026-01-06", - "open": 29.0, - "close": 29.72, - "high": 30.16, - "low": 28.61, - "volume": 1086269.0 - }, - { - "date": "2026-01-07", - "open": 30.0, - "close": 32.0, - "high": 32.39, - "low": 29.51, - "volume": 1137796.0 - }, - { - "date": "2026-01-08", - "open": 31.2, - "close": 31.02, - "high": 31.8, - "low": 30.69, - "volume": 802946.0 - }, - { - "date": "2026-01-09", - "open": 31.02, - "close": 32.89, - "high": 33.29, - "low": 31.0, - "volume": 909680.0 - }, - { - "date": "2026-01-12", - "open": 33.01, - "close": 32.47, - "high": 33.46, - "low": 31.9, - "volume": 841169.0 - }, - { - "date": "2026-01-13", - "open": 32.58, - "close": 33.55, - "high": 34.32, - "low": 31.61, - "volume": 890249.0 - }, - { - "date": "2026-01-14", - "open": 33.22, - "close": 34.81, - "high": 35.5, - "low": 33.21, - "volume": 954066.0 - }, - { - "date": "2026-01-15", - "open": 34.61, - "close": 36.73, - "high": 37.17, - "low": 34.4, - "volume": 817111.0 - }, - { - "date": "2026-01-16", - "open": 37.0, - "close": 37.5, - "high": 39.27, - "low": 36.1, - "volume": 941934.0 - }, - { - "date": "2026-01-19", - "open": 37.41, - "close": 40.26, - "high": 40.3, - "low": 37.0, - "volume": 898926.0 - }, - { - "date": "2026-01-20", - "open": 40.3, - "close": 37.89, - "high": 40.51, - "low": 36.3, - "volume": 1284329.0 - }, - { - "date": "2026-01-21", - "open": 38.41, - "close": 41.68, - "high": 41.68, - "low": 38.41, - "volume": 1056767.0 - }, - { - "date": "2026-01-22", - "open": 43.04, - "close": 42.51, - "high": 44.39, - "low": 41.7, - "volume": 1115291.0 - }, - { - "date": "2026-01-23", - "open": 42.78, - "close": 44.97, - "high": 45.3, - "low": 40.8, - "volume": 1170924.0 - }, - { - "date": "2026-01-26", - "open": 45.66, - "close": 49.47, - "high": 49.47, - "low": 44.8, - "volume": 1002788.0 - }, - { - "date": "2026-01-27", - "open": 49.51, - "close": 50.49, - "high": 53.45, - "low": 49.0, - "volume": 1463784.0 - }, - { - "date": "2026-01-28", - "open": 49.99, - "close": 52.28, - "high": 52.86, - "low": 49.02, - "volume": 1364086.0 - }, - { - "date": "2026-01-29", - "open": 52.28, - "close": 49.37, - "high": 53.76, - "low": 47.5, - "volume": 1318027.0 - }, - { - "date": "2026-01-30", - "open": 47.53, - "close": 48.5, - "high": 50.8, - "low": 45.6, - "volume": 1311615.0 - }, - { - "date": "2026-02-02", - "open": 46.63, - "close": 45.6, - "high": 48.96, - "low": 45.59, - "volume": 1162788.0 - }, - { - "date": "2026-02-03", - "open": 47.87, - "close": 47.02, - "high": 48.7, - "low": 45.83, - "volume": 891103.0 - }, - { - "date": "2026-02-04", - "open": 47.88, - "close": 46.88, - "high": 48.44, - "low": 45.77, - "volume": 639299.0 - }, - { - "date": "2026-02-05", - "open": 46.11, - "close": 45.45, - "high": 47.31, - "low": 44.28, - "volume": 657584.0 - }, - { - "date": "2026-02-06", - "open": 44.64, - "close": 47.93, - "high": 48.9, - "low": 44.5, - "volume": 972797.0 - }, - { - "date": "2026-02-09", - "open": 47.97, - "close": 47.29, - "high": 48.91, - "low": 46.88, - "volume": 743564.0 - }, - { - "date": "2026-02-10", - "open": 47.63, - "close": 47.61, - "high": 48.57, - "low": 46.9, - "volume": 584364.0 - }, - { - "date": "2026-02-11", - "open": 48.04, - "close": 52.37, - "high": 52.37, - "low": 47.91, - "volume": 938672.0 - }, - { - "date": "2026-02-12", - "open": 51.32, - "close": 55.33, - "high": 56.8, - "low": 51.3, - "volume": 1117356.0 - }, - { - "date": "2026-02-13", - "open": 53.53, - "close": 52.41, - "high": 55.38, - "low": 52.31, - "volume": 792279.0 - }, - { - "date": "2026-02-24", - "open": 54.66, - "close": 53.48, - "high": 55.26, - "low": 53.08, - "volume": 633779.0 - }, - { - "date": "2026-02-25", "open": 54.0, - "close": 58.83, - "high": 58.83, - "low": 53.12, - "volume": 1013350.0 + "close": 52.0, + "high": 54.5, + "low": 51.55, + "volume": 27597824.0 + }, + { + "date": "2025-12-30", + "open": 52.5, + "close": 51.95, + "high": 56.25, + "low": 51.7, + "volume": 20849178.0 + }, + { + "date": "2025-12-31", + "open": 52.5, + "close": 51.7, + "high": 53.25, + "low": 51.0, + "volume": 9801500.0 + }, + { + "date": "2026-01-02", + "open": 51.7, + "close": 52.4, + "high": 52.7, + "low": 50.5, + "volume": 3762530.0 + }, + { + "date": "2026-01-05", + "open": 52.35, + "close": 51.05, + "high": 53.55, + "low": 49.28, + "volume": 26901173.0 + }, + { + "date": "2026-01-06", + "open": 51.3, + "close": 49.04, + "high": 51.4, + "low": 47.44, + "volume": 24887176.0 + }, + { + "date": "2026-01-07", + "open": 50.0, + "close": 52.35, + "high": 54.3, + "low": 49.8, + "volume": 26683947.0 + }, + { + "date": "2026-01-08", + "open": 53.05, + "close": 50.4, + "high": 53.4, + "low": 49.82, + "volume": 12824905.0 + }, + { + "date": "2026-01-09", + "open": 49.8, + "close": 49.24, + "high": 51.35, + "low": 48.3, + "volume": 16779399.0 + }, + { + "date": "2026-01-12", + "open": 49.9, + "close": 48.38, + "high": 50.7, + "low": 48.0, + "volume": 18390528.0 + }, + { + "date": "2026-01-13", + "open": 48.94, + "close": 47.42, + "high": 48.94, + "low": 46.56, + "volume": 16406071.0 + }, + { + "date": "2026-01-14", + "open": 47.7, + "close": 47.16, + "high": 49.0, + "low": 45.92, + "volume": 19426360.0 + }, + { + "date": "2026-01-15", + "open": 46.92, + "close": 47.7, + "high": 48.5, + "low": 45.64, + "volume": 17008423.0 + }, + { + "date": "2026-01-16", + "open": 49.5, + "close": 50.5, + "high": 51.7, + "low": 49.3, + "volume": 26256328.0 + }, + { + "date": "2026-01-19", + "open": 55.8, + "close": 55.05, + "high": 56.3, + "low": 52.8, + "volume": 40626237.0 + }, + { + "date": "2026-01-20", + "open": 55.6, + "close": 54.65, + "high": 57.95, + "low": 53.8, + "volume": 27775908.0 + }, + { + "date": "2026-01-21", + "open": 53.7, + "close": 52.7, + "high": 58.0, + "low": 52.05, + "volume": 29424542.0 + }, + { + "date": "2026-01-22", + "open": 52.9, + "close": 52.05, + "high": 53.65, + "low": 51.15, + "volume": 18005573.0 + }, + { + "date": "2026-01-23", + "open": 55.0, + "close": 53.3, + "high": 57.3, + "low": 53.1, + "volume": 29525758.0 + }, + { + "date": "2026-01-26", + "open": 55.0, + "close": 62.8, + "high": 63.2, + "low": 54.2, + "volume": 40827791.0 + }, + { + "date": "2026-01-27", + "open": 61.5, + "close": 65.15, + "high": 65.8, + "low": 58.2, + "volume": 35273378.0 + }, + { + "date": "2026-01-28", + "open": 74.9, + "close": 75.2, + "high": 79.95, + "low": 68.65, + "volume": 46832891.0 + }, + { + "date": "2026-01-29", + "open": 72.5, + "close": 78.4, + "high": 78.45, + "low": 72.2, + "volume": 23143430.0 + }, + { + "date": "2026-01-30", + "open": 78.8, + "close": 83.7, + "high": 87.0, + "low": 78.7, + "volume": 34672482.0 + }, + { + "date": "2026-02-02", + "open": 83.0, + "close": 84.6, + "high": 92.1, + "low": 83.0, + "volume": 40258642.0 + }, + { + "date": "2026-02-03", + "open": 88.8, + "close": 94.95, + "high": 95.0, + "low": 80.35, + "volume": 38755549.0 + }, + { + "date": "2026-02-04", + "open": 96.0, + "close": 92.6, + "high": 99.55, + "low": 89.1, + "volume": 26677563.0 + }, + { + "date": "2026-02-05", + "open": 89.0, + "close": 86.5, + "high": 91.0, + "low": 83.5, + "volume": 24060971.0 + }, + { + "date": "2026-02-06", + "open": 84.5, + "close": 90.8, + "high": 95.5, + "low": 84.5, + "volume": 34729566.0 + }, + { + "date": "2026-02-09", + "open": 98.0, + "close": 104.7, + "high": 106.8, + "low": 93.2, + "volume": 31290262.0 + }, + { + "date": "2026-02-10", + "open": 107.0, + "close": 114.0, + "high": 115.5, + "low": 107.0, + "volume": 34349014.0 + }, + { + "date": "2026-02-11", + "open": 109.9, + "close": 107.5, + "high": 117.5, + "low": 105.6, + "volume": 29216926.0 + }, + { + "date": "2026-02-12", + "open": 112.0, + "close": 120.5, + "high": 122.2, + "low": 110.4, + "volume": 23255705.0 + }, + { + "date": "2026-02-13", + "open": 122.0, + "close": 110.3, + "high": 122.0, + "low": 108.0, + "volume": 25258750.0 + }, + { + "date": "2026-02-16", + "open": 111.5, + "close": 115.0, + "high": 115.2, + "low": 109.1, + "volume": 2784414.0 + }, + { + "date": "2026-02-20", + "open": 117.0, + "close": 111.6, + "high": 118.5, + "low": 110.2, + "volume": 4163363.0 + }, + { + "date": "2026-02-23", + "open": 116.2, + "close": 127.7, + "high": 133.0, + "low": 115.5, + "volume": 10126403.0 + }, + { + "date": "2026-02-24", + "open": 129.0, + "close": 129.2, + "high": 136.0, + "low": 122.0, + "volume": 28704992.0 + }, + { + "date": "2026-02-25", + "open": 134.0, + "close": 131.3, + "high": 135.0, + "low": 121.1, + "volume": 23008754.0 }, { "date": "2026-02-26", - "open": 61.18, - "close": 60.2, - "high": 64.71, - "low": 59.84, - "volume": 1383010.0 + "open": 140.0, + "close": 135.2, + "high": 145.0, + "low": 132.9, + "volume": 28900057.0 }, { "date": "2026-02-27", - "open": 60.6, - "close": 66.22, - "high": 66.22, - "low": 60.6, - "volume": 954066.0 + "open": 129.0, + "close": 148.8, + "high": 149.7, + "low": 123.4, + "volume": 63201722.0 }, { "date": "2026-03-02", - "open": 71.0, - "close": 69.02, - "high": 71.0, - "low": 67.22, - "volume": 1300647.0 + "open": 148.0, + "close": 166.0, + "high": 176.8, + "low": 145.6, + "volume": 42415693.0 }, { "date": "2026-03-03", - "open": 68.75, - "close": 64.94, - "high": 71.5, - "low": 64.77, - "volume": 1122076.0 + "open": 175.0, + "close": 155.0, + "high": 176.9, + "low": 151.0, + "volume": 26695943.0 }, { "date": "2026-03-04", - "open": 62.31, - "close": 66.48, - "high": 68.83, - "low": 62.0, - "volume": 957298.0 + "open": 148.2, + "close": 149.0, + "high": 163.0, + "low": 141.2, + "volume": 27468015.0 }, { "date": "2026-03-05", - "open": 67.81, - "close": 64.37, - "high": 67.95, - "low": 63.66, - "volume": 782869.0 + "open": 160.0, + "close": 150.2, + "high": 160.0, + "low": 143.0, + "volume": 20924391.0 }, { "date": "2026-03-06", - "open": 65.0, - "close": 65.66, - "high": 68.6, - "low": 63.7, - "volume": 728781.0 + "open": 145.5, + "close": 138.5, + "high": 145.9, + "low": 134.0, + "volume": 27835083.0 }, { "date": "2026-03-09", - "open": 64.6, - "close": 65.11, - "high": 65.85, - "low": 61.64, - "volume": 658924.0 + "open": 126.1, + "close": 142.2, + "high": 143.0, + "low": 116.0, + "volume": 35964446.0 }, { "date": "2026-03-10", - "open": 66.08, - "close": 66.46, - "high": 66.61, - "low": 62.5, - "volume": 593772.0 + "open": 152.0, + "close": 176.8, + "high": 178.8, + "low": 146.6, + "volume": 42206103.0 }, { "date": "2026-03-11", - "open": 67.69, - "close": 62.85, - "high": 69.2, - "low": 62.4, - "volume": 948286.0 + "open": 181.0, + "close": 164.0, + "high": 206.8, + "low": 161.6, + "volume": 51959492.0 }, { "date": "2026-03-12", - "open": 62.51, - "close": 62.3, - "high": 64.5, - "low": 61.01, - "volume": 687058.0 + "open": 165.6, + "close": 158.2, + "high": 179.0, + "low": 154.6, + "volume": 25635561.0 }, { "date": "2026-03-13", - "open": 59.7, - "close": 56.07, - "high": 59.7, - "low": 56.07, - "volume": 1232874.0 + "open": 155.5, + "close": 159.0, + "high": 167.8, + "low": 155.5, + "volume": 18635064.0 }, { "date": "2026-03-16", - "open": 54.61, - "close": 55.19, - "high": 56.24, - "low": 53.49, - "volume": 910102.0 + "open": 162.6, + "close": 159.8, + "high": 166.8, + "low": 154.4, + "volume": 16521631.0 }, { "date": "2026-03-17", - "open": 54.53, - "close": 53.55, - "high": 55.84, - "low": 53.41, - "volume": 643134.0 + "open": 159.5, + "close": 140.0, + "high": 159.5, + "low": 138.3, + "volume": 29073276.0 }, { "date": "2026-03-18", - "open": 54.28, - "close": 54.44, - "high": 55.2, - "low": 53.49, - "volume": 443201.0 + "open": 143.0, + "close": 156.3, + "high": 156.3, + "low": 142.5, + "volume": 25722300.0 }, { "date": "2026-03-19", - "open": 53.2, - "close": 51.39, - "high": 53.46, - "low": 50.97, - "volume": 739162.0 + "open": 147.0, + "close": 145.8, + "high": 154.8, + "low": 145.0, + "volume": 17347297.0 }, { "date": "2026-03-20", - "open": 52.41, - "close": 50.09, - "high": 52.68, - "low": 49.74, - "volume": 532683.0 + "open": 156.9, + "close": 153.8, + "high": 166.4, + "low": 149.0, + "volume": 30418987.0 }, { "date": "2026-03-23", - "open": 48.5, - "close": 47.76, - "high": 50.0, - "low": 47.2, - "volume": 551973.0 + "open": 145.7, + "close": 145.9, + "high": 154.2, + "low": 143.0, + "volume": 20556101.0 }, { "date": "2026-03-24", - "open": 48.81, - "close": 49.74, - "high": 49.74, - "low": 46.64, - "volume": 727319.0 + "open": 152.0, + "close": 165.0, + "high": 166.2, + "low": 149.4, + "volume": 34551480.0 }, { "date": "2026-03-25", - "open": 51.14, - "close": 49.55, - "high": 51.78, - "low": 48.77, - "volume": 808340.0 + "open": 178.0, + "close": 185.0, + "high": 194.0, + "low": 175.1, + "volume": 38483399.0 }, { "date": "2026-03-26", - "open": 49.81, - "close": 47.11, - "high": 49.98, - "low": 46.7, - "volume": 601809.0 + "open": 183.9, + "close": 180.6, + "high": 194.8, + "low": 178.0, + "volume": 27003755.0 }, { "date": "2026-03-27", - "open": 46.89, - "close": 48.62, - "high": 49.41, - "low": 46.4, - "volume": 683203.0 + "open": 168.5, + "close": 172.3, + "high": 185.5, + "low": 165.4, + "volume": 31461120.0 }, { "date": "2026-03-30", - "open": 49.99, - "close": 48.82, - "high": 50.22, - "low": 47.8, - "volume": 542773.0 + "open": 169.2, + "close": 197.0, + "high": 201.4, + "low": 168.0, + "volume": 35856547.0 }, { "date": "2026-03-31", - "open": 49.79, - "close": 47.71, - "high": 49.92, - "low": 47.2, - "volume": 498101.0 + "open": 188.2, + "close": 183.0, + "high": 196.5, + "low": 178.0, + "volume": 32366185.0 }, { "date": "2026-04-01", - "open": 48.73, - "close": 48.87, - "high": 49.33, - "low": 48.03, - "volume": 478495.0 + "open": 196.0, + "close": 185.9, + "high": 196.8, + "low": 180.0, + "volume": 22568106.0 }, { "date": "2026-04-02", - "open": 48.0, - "close": 46.17, - "high": 48.16, - "low": 45.55, - "volume": 541320.0 - }, - { - "date": "2026-04-03", - "open": 46.86, - "close": 46.27, - "high": 47.24, - "low": 46.0, - "volume": 355314.0 - }, - { - "date": "2026-04-07", - "open": 46.87, - "close": 47.64, - "high": 48.54, - "low": 46.57, - "volume": 454108.0 + "open": 187.0, + "close": 189.0, + "high": 200.6, + "low": 184.8, + "volume": 24763889.0 }, { "date": "2026-04-08", - "open": 49.0, - "close": 49.45, - "high": 49.83, - "low": 48.22, - "volume": 881840.0 + "open": 209.8, + "close": 224.8, + "high": 226.6, + "low": 206.4, + "volume": 31364029.0 }, { "date": "2026-04-09", - "open": 48.42, - "close": 49.15, - "high": 50.1, - "low": 47.93, - "volume": 523657.0 + "open": 222.0, + "close": 240.4, + "high": 243.2, + "low": 218.8, + "volume": 22784480.0 }, { "date": "2026-04-10", - "open": 49.2, - "close": 48.98, - "high": 49.87, - "low": 47.2, - "volume": 898393.0 + "open": 243.0, + "close": 222.4, + "high": 245.8, + "low": 211.4, + "volume": 40152286.0 }, { "date": "2026-04-13", - "open": 48.3, - "close": 48.35, - "high": 49.3, - "low": 46.95, - "volume": 637699.0 + "open": 221.4, + "close": 214.8, + "high": 223.6, + "low": 203.6, + "volume": 27533102.0 }, { "date": "2026-04-14", - "open": 49.18, - "close": 49.94, - "high": 50.54, - "low": 48.36, - "volume": 854611.0 + "open": 221.0, + "close": 216.4, + "high": 228.4, + "low": 213.2, + "volume": 18553311.0 }, { "date": "2026-04-15", - "open": 50.96, - "close": 47.18, - "high": 51.01, - "low": 46.8, - "volume": 1200172.0 + "open": 217.0, + "close": 205.6, + "high": 218.2, + "low": 200.4, + "volume": 19999809.0 }, { "date": "2026-04-16", - "open": 47.61, - "close": 51.9, - "high": 51.9, - "low": 45.6, - "volume": 1247225.0 + "open": 203.0, + "close": 218.0, + "high": 221.2, + "low": 199.0, + "volume": 18104366.0 }, { "date": "2026-04-17", - "open": 53.5, - "close": 56.12, - "high": 57.09, - "low": 53.37, - "volume": 1945777.0 + "open": 220.0, + "close": 206.0, + "high": 225.0, + "low": 205.0, + "volume": 18645012.0 }, { "date": "2026-04-20", - "open": 57.16, - "close": 58.54, - "high": 60.75, - "low": 57.16, - "volume": 1441616.0 + "open": 212.2, + "close": 211.0, + "high": 226.6, + "low": 207.8, + "volume": 22867221.0 }, { "date": "2026-04-21", - "open": 58.0, - "close": 57.81, - "high": 58.69, - "low": 56.88, - "volume": 725388.0 + "open": 212.0, + "close": 211.0, + "high": 216.4, + "low": 203.0, + "volume": 15031072.0 }, { "date": "2026-04-22", - "open": 57.74, - "close": 58.13, - "high": 59.66, - "low": 56.71, - "volume": 953165.0 + "open": 212.2, + "close": 247.2, + "high": 248.2, + "low": 211.0, + "volume": 28580342.0 }, { "date": "2026-04-23", - "open": 57.78, - "close": 56.57, - "high": 58.2, - "low": 55.0, - "volume": 917873.0 + "open": 253.0, + "close": 233.0, + "high": 259.4, + "low": 229.2, + "volume": 20304100.0 }, { "date": "2026-04-24", - "open": 55.31, - "close": 55.18, - "high": 56.92, - "low": 53.3, - "volume": 752655.0 + "open": 231.0, + "close": 220.4, + "high": 232.8, + "low": 212.8, + "volume": 15498524.0 }, { "date": "2026-04-27", - "open": 54.01, - "close": 53.83, - "high": 56.74, - "low": 53.55, - "volume": 871141.0 + "open": 230.0, + "close": 236.2, + "high": 244.2, + "low": 229.2, + "volume": 16944974.0 }, { "date": "2026-04-28", - "open": 53.82, - "close": 52.1, - "high": 54.5, - "low": 51.13, - "volume": 681152.0 + "open": 234.2, + "close": 226.6, + "high": 236.8, + "low": 223.0, + "volume": 9458766.0 }, { "date": "2026-04-29", - "open": 52.07, - "close": 57.31, - "high": 57.31, - "low": 51.8, - "volume": 826627.0 + "open": 221.8, + "close": 230.8, + "high": 241.6, + "low": 211.4, + "volume": 17846747.0 }, { "date": "2026-04-30", - "open": 58.0, - "close": 58.19, - "high": 59.9, - "low": 57.3, - "volume": 1241948.0 + "open": 219.0, + "close": 199.0, + "high": 219.8, + "low": 196.1, + "volume": 36217374.0 + }, + { + "date": "2026-05-04", + "open": 212.0, + "close": 223.8, + "high": 226.0, + "low": 207.4, + "volume": 10246643.0 + }, + { + "date": "2026-05-05", + "open": 225.0, + "close": 225.8, + "high": 234.6, + "low": 216.2, + "volume": 4595564.0 }, { "date": "2026-05-06", - "open": 58.47, - "close": 61.99, - "high": 62.83, - "low": 55.68, - "volume": 1433116.0 + "open": 218.6, + "close": 216.6, + "high": 227.0, + "low": 207.2, + "volume": 25119179.0 }, { "date": "2026-05-07", - "open": 62.88, - "close": 63.19, - "high": 64.31, - "low": 61.05, - "volume": 1078478.0 + "open": 229.0, + "close": 232.8, + "high": 236.0, + "low": 223.8, + "volume": 20662327.0 }, { "date": "2026-05-08", - "open": 61.8, - "close": 60.47, - "high": 62.79, - "low": 59.7, - "volume": 1072527.0 + "open": 223.2, + "close": 246.0, + "high": 249.6, + "low": 221.6, + "volume": 20903688.0 }, { "date": "2026-05-11", - "open": 60.0, - "close": 60.64, - "high": 61.76, - "low": 59.12, - "volume": 944088.0 + "open": 256.0, + "close": 259.4, + "high": 268.0, + "low": 248.6, + "volume": 15640132.0 }, { "date": "2026-05-12", - "open": 60.88, - "close": 59.68, - "high": 60.99, - "low": 58.53, - "volume": 634916.0 + "open": 274.0, + "close": 271.2, + "high": 283.0, + "low": 265.4, + "volume": 15847460.0 }, { "date": "2026-05-13", - "open": 59.33, - "close": 62.46, - "high": 63.3, - "low": 59.09, - "volume": 1003488.0 + "open": 265.0, + "close": 264.0, + "high": 275.0, + "low": 257.0, + "volume": 13944674.0 }, { "date": "2026-05-14", - "open": 61.84, - "close": 59.05, - "high": 63.25, - "low": 58.8, - "volume": 759567.0 + "open": 268.6, + "close": 253.8, + "high": 269.8, + "low": 251.0, + "volume": 12676376.0 }, { "date": "2026-05-15", - "open": 58.54, - "close": 56.46, - "high": 59.12, - "low": 56.0, - "volume": 675737.0 + "open": 255.0, + "close": 223.0, + "high": 255.6, + "low": 220.0, + "volume": 21912943.0 }, { "date": "2026-05-18", - "open": 56.21, - "close": 56.96, - "high": 58.64, - "low": 55.88, - "volume": 544500.0 + "open": 224.0, + "close": 240.6, + "high": 240.8, + "low": 222.0, + "volume": 15174090.0 }, { "date": "2026-05-19", - "open": 56.47, - "close": 53.97, - "high": 56.8, - "low": 52.53, - "volume": 706559.0 + "open": 234.0, + "close": 234.8, + "high": 239.0, + "low": 225.0, + "volume": 15359385.0 }, { "date": "2026-05-20", - "open": 54.01, - "close": 55.18, - "high": 55.29, - "low": 52.72, - "volume": 692103.0 + "open": 235.0, + "close": 231.0, + "high": 237.0, + "low": 225.4, + "volume": 11979644.0 }, { "date": "2026-05-21", - "open": 55.13, - "close": 56.71, - "high": 60.5, - "low": 54.9, - "volume": 1030059.0 + "open": 235.0, + "close": 215.2, + "high": 237.0, + "low": 213.4, + "volume": 15436187.0 }, { "date": "2026-05-22", - "open": 57.24, - "close": 62.38, - "high": 62.38, - "low": 57.2, - "volume": 918080.0 - }, - { - "date": "2026-05-25", - "open": 64.8, - "close": 64.21, - "high": 65.3, - "low": 62.2, - "volume": 1148122.0 + "open": 221.4, + "close": 227.6, + "high": 230.8, + "low": 220.4, + "volume": 15319263.0 }, { "date": "2026-05-26", - "open": 63.94, - "close": 67.69, - "high": 68.9, - "low": 63.03, - "volume": 1286962.0 + "open": 224.0, + "close": 213.6, + "high": 225.0, + "low": 207.2, + "volume": 17113856.0 }, { "date": "2026-05-27", - "open": 68.8, - "close": 64.83, - "high": 68.82, - "low": 63.6, - "volume": 1051820.0 + "open": 216.0, + "close": 206.2, + "high": 218.8, + "low": 204.8, + "volume": 16121813.0 }, { "date": "2026-05-28", - "open": 64.68, - "close": 68.97, - "high": 70.38, - "low": 64.21, - "volume": 1096913.0 + "open": 206.2, + "close": 209.8, + "high": 211.0, + "low": 200.2, + "volume": 16593972.0 }, { "date": "2026-05-29", - "open": 68.97, - "close": 68.0, - "high": 70.96, - "low": 66.7, - "volume": 990877.0 + "open": 209.0, + "close": 227.2, + "high": 239.0, + "low": 202.0, + "volume": 33645876.0 }, { "date": "2026-06-01", - "open": 68.02, - "close": 63.18, - "high": 70.8, - "low": 63.01, - "volume": 930470.0 + "open": 227.2, + "close": 210.2, + "high": 228.6, + "low": 203.0, + "volume": 16482482.0 }, { "date": "2026-06-02", - "open": 64.13, - "close": 66.51, - "high": 67.1, - "low": 61.3, - "volume": 834733.0 + "open": 210.2, + "close": 232.8, + "high": 234.8, + "low": 209.2, + "volume": 21186869.0 }, { "date": "2026-06-03", - "open": 65.89, - "close": 71.71, - "high": 73.16, - "low": 65.11, - "volume": 1227031.0 + "open": 242.0, + "close": 257.6, + "high": 273.0, + "low": 241.2, + "volume": 29714528.0 }, { "date": "2026-06-04", - "open": 70.5, - "close": 74.33, - "high": 74.81, - "low": 69.0, - "volume": 1056332.0 + "open": 253.0, + "close": 250.8, + "high": 267.0, + "low": 246.4, + "volume": 19730818.0 }, { "date": "2026-06-05", - "open": 73.03, - "close": 70.1, - "high": 74.31, - "low": 69.54, - "volume": 823078.0 + "open": 252.0, + "close": 239.2, + "high": 272.8, + "low": 238.0, + "volume": 25765506.0 }, { "date": "2026-06-08", - "open": 66.0, - "close": 67.92, - "high": 72.24, - "low": 64.57, - "volume": 935596.0 + "open": 222.0, + "close": 234.2, + "high": 254.0, + "low": 220.2, + "volume": 23472637.0 }, { "date": "2026-06-09", - "open": 69.0, - "close": 70.8, - "high": 71.18, - "low": 67.28, - "volume": 801430.0 + "open": 248.0, + "close": 255.4, + "high": 258.0, + "low": 237.8, + "volume": 23717728.0 }, { "date": "2026-06-10", - "open": 69.18, - "close": 72.9, - "high": 74.6, - "low": 68.2, - "volume": 1021322.0 + "open": 250.0, + "close": 231.4, + "high": 253.2, + "low": 223.2, + "volume": 20651283.0 }, { "date": "2026-06-11", - "open": 72.8, - "close": 77.95, - "high": 79.6, - "low": 72.22, - "volume": 1331268.0 + "open": 232.2, + "close": 230.6, + "high": 236.8, + "low": 221.0, + "volume": 13010972.0 }, { "date": "2026-06-12", - "open": 80.31, - "close": 79.0, - "high": 84.32, - "low": 75.68, - "volume": 1620659.0 + "open": 243.0, + "close": 226.6, + "high": 244.2, + "low": 221.6, + "volume": 20745818.0 }, { "date": "2026-06-15", - "open": 80.8, - "close": 86.9, - "high": 86.9, - "low": 77.99, - "volume": 1210464.0 + "open": 230.0, + "close": 239.2, + "high": 242.4, + "low": 222.0, + "volume": 19759290.0 }, { "date": "2026-06-16", - "open": 89.48, - "close": 92.5, - "high": 94.14, - "low": 89.01, - "volume": 1231093.0 + "open": 242.2, + "close": 238.0, + "high": 249.8, + "low": 232.6, + "volume": 14718303.0 }, { "date": "2026-06-17", - "open": 89.0, - "close": 89.53, - "high": 92.12, - "low": 88.0, - "volume": 1078428.0 + "open": 234.6, + "close": 227.2, + "high": 234.6, + "low": 221.0, + "volume": 20405259.0 }, { "date": "2026-06-18", - "open": 88.75, - "close": 98.48, - "high": 98.48, - "low": 88.75, - "volume": 914634.0 + "open": 227.2, + "close": 217.8, + "high": 232.2, + "low": 216.2, + "volume": 26282381.0 }, { "date": "2026-06-22", - "open": 103.08, - "close": 108.33, - "high": 108.33, - "low": 101.58, - "volume": 831319.0 + "open": 235.6, + "close": 286.0, + "high": 290.6, + "low": 235.0, + "volume": 48305855.0 }, { "date": "2026-06-23", - "open": 113.99, - "close": 102.5, - "high": 113.99, - "low": 101.08, - "volume": 1383866.0 + "open": 290.2, + "close": 264.6, + "high": 305.0, + "low": 260.2, + "volume": 32256541.0 }, { "date": "2026-06-24", - "open": 99.86, - "close": 100.08, - "high": 101.96, - "low": 94.79, - "volume": 1198902.0 + "open": 264.6, + "close": 261.2, + "high": 273.2, + "low": 251.2, + "volume": 22363188.0 + }, + { + "date": "2026-06-25", + "open": 275.0, + "close": 287.6, + "high": 288.0, + "low": 270.8, + "volume": 20089057.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 29.5, - "close": 27.71, - "high": 29.85, - "low": 27.57, - "volume": 2412974.0 - }, - { - "date": "2026-01-09", - "open": 28.26, - "close": 32.89, - "high": 33.29, - "low": 27.6, - "volume": 4537357.0 - }, { "date": "2026-01-16", - "open": 33.01, - "close": 37.5, - "high": 39.27, - "low": 31.61, - "volume": 4444529.0 + "open": 49.9, + "close": 50.5, + "high": 51.7, + "low": 45.64, + "volume": 97487710.0 }, { "date": "2026-01-23", - "open": 37.41, - "close": 44.97, - "high": 45.3, - "low": 36.3, - "volume": 5526237.0 + "open": 55.8, + "close": 53.3, + "high": 58.0, + "low": 51.15, + "volume": 145358018.0 }, { "date": "2026-01-30", - "open": 45.66, - "close": 48.5, - "high": 53.76, - "low": 44.8, - "volume": 6460300.0 + "open": 55.0, + "close": 83.7, + "high": 87.0, + "low": 54.2, + "volume": 180749972.0 }, { "date": "2026-02-06", - "open": 46.63, - "close": 47.93, - "high": 48.96, - "low": 44.28, - "volume": 4323571.0 + "open": 83.0, + "close": 90.8, + "high": 99.55, + "low": 80.35, + "volume": 164482291.0 }, { "date": "2026-02-13", - "open": 47.97, - "close": 52.41, - "high": 56.8, - "low": 46.88, - "volume": 4176235.0 + "open": 98.0, + "close": 110.3, + "high": 122.2, + "low": 93.2, + "volume": 143370657.0 + }, + { + "date": "2026-02-20", + "open": 111.5, + "close": 111.6, + "high": 118.5, + "low": 109.1, + "volume": 6947777.0 }, { "date": "2026-02-27", - "open": 54.66, - "close": 66.22, - "high": 66.22, - "low": 53.08, - "volume": 3984205.0 + "open": 116.2, + "close": 148.8, + "high": 149.7, + "low": 115.5, + "volume": 153941928.0 }, { "date": "2026-03-06", - "open": 71.0, - "close": 65.66, - "high": 71.5, - "low": 62.0, - "volume": 4891671.0 + "open": 148.0, + "close": 138.5, + "high": 176.9, + "low": 134.0, + "volume": 145339125.0 }, { "date": "2026-03-13", - "open": 64.6, - "close": 56.07, - "high": 69.2, - "low": 56.07, - "volume": 4120914.0 + "open": 126.1, + "close": 159.0, + "high": 206.8, + "low": 116.0, + "volume": 174400666.0 }, { "date": "2026-03-20", - "open": 54.61, - "close": 50.09, - "high": 56.24, - "low": 49.74, - "volume": 3268282.0 + "open": 162.6, + "close": 153.8, + "high": 166.8, + "low": 138.3, + "volume": 119083491.0 }, { "date": "2026-03-27", - "open": 48.5, - "close": 48.62, - "high": 51.78, - "low": 46.4, - "volume": 3372644.0 + "open": 145.7, + "close": 172.3, + "high": 194.8, + "low": 143.0, + "volume": 152055855.0 }, { - "date": "2026-04-03", - "open": 49.99, - "close": 46.27, - "high": 50.22, - "low": 45.55, - "volume": 2416003.0 + "date": "2026-04-02", + "open": 169.2, + "close": 189.0, + "high": 201.4, + "low": 168.0, + "volume": 115554727.0 }, { "date": "2026-04-10", - "open": 46.87, - "close": 48.98, - "high": 50.1, - "low": 46.57, - "volume": 2757998.0 + "open": 209.8, + "close": 222.4, + "high": 245.8, + "low": 206.4, + "volume": 94300795.0 }, { "date": "2026-04-17", - "open": 48.3, - "close": 56.12, - "high": 57.09, - "low": 45.6, - "volume": 5885484.0 + "open": 221.4, + "close": 206.0, + "high": 228.4, + "low": 199.0, + "volume": 102835600.0 }, { "date": "2026-04-24", - "open": 57.16, - "close": 55.18, - "high": 60.75, - "low": 53.3, - "volume": 4790697.0 + "open": 212.2, + "close": 220.4, + "high": 259.4, + "low": 203.0, + "volume": 102281259.0 }, { "date": "2026-04-30", - "open": 54.01, - "close": 58.19, - "high": 59.9, - "low": 51.13, - "volume": 3620868.0 + "open": 230.0, + "close": 199.0, + "high": 244.2, + "low": 196.1, + "volume": 80467861.0 }, { "date": "2026-05-08", - "open": 58.47, - "close": 60.47, - "high": 64.31, - "low": 55.68, - "volume": 3584121.0 + "open": 212.0, + "close": 246.0, + "high": 249.6, + "low": 207.2, + "volume": 81527401.0 }, { "date": "2026-05-15", - "open": 60.0, - "close": 56.46, - "high": 63.3, - "low": 56.0, - "volume": 4017796.0 + "open": 256.0, + "close": 223.0, + "high": 283.0, + "low": 220.0, + "volume": 80021585.0 }, { "date": "2026-05-22", - "open": 56.21, - "close": 62.38, - "high": 62.38, - "low": 52.53, - "volume": 3891301.0 + "open": 224.0, + "close": 227.6, + "high": 240.8, + "low": 213.4, + "volume": 73268569.0 }, { "date": "2026-05-29", - "open": 64.8, - "close": 68.0, - "high": 70.96, - "low": 62.2, - "volume": 5574694.0 + "open": 224.0, + "close": 227.2, + "high": 239.0, + "low": 200.2, + "volume": 83475517.0 }, { "date": "2026-06-05", - "open": 68.02, - "close": 70.1, - "high": 74.81, - "low": 61.3, - "volume": 4871644.0 + "open": 227.2, + "close": 239.2, + "high": 273.0, + "low": 203.0, + "volume": 112880203.0 }, { "date": "2026-06-12", - "open": 66.0, - "close": 79.0, - "high": 84.32, - "low": 64.57, - "volume": 5710275.0 + "open": 222.0, + "close": 226.6, + "high": 258.0, + "low": 220.2, + "volume": 101598438.0 }, { "date": "2026-06-18", - "open": 80.8, - "close": 98.48, - "high": 98.48, - "low": 77.99, - "volume": 4434619.0 + "open": 230.0, + "close": 217.8, + "high": 249.8, + "low": 216.2, + "volume": 81165233.0 }, { - "date": "2026-06-22", - "open": 103.08, - "close": 108.33, - "high": 108.33, - "low": 101.58, - "volume": 801239.0 + "date": "2026-06-25", + "open": 235.6, + "close": 284.2, + "high": 305.0, + "low": 235.0, + "volume": 120128816.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 11.83, - "close": 16.11, - "high": 19.58, - "low": 11.63, - "volume": 22020421.0 + "open": 20.95, + "close": 27.05, + "high": 30.25, + "low": 18.76, + "volume": 546766874.0 }, { "date": "2025-08-29", - "open": 16.06, - "close": 20.68, - "high": 21.28, - "low": 15.58, - "volume": 25325765.0 + "open": 27.5, + "close": 53.0, + "high": 60.55, + "low": 25.85, + "volume": 772058327.0 }, { "date": "2025-09-30", - "open": 21.0, - "close": 18.63, - "high": 22.29, - "low": 16.98, - "volume": 15168975.0 + "open": 52.85, + "close": 47.32, + "high": 65.0, + "low": 42.68, + "volume": 937410580.0 }, { "date": "2025-10-31", - "open": 19.08, - "close": 23.41, - "high": 26.87, - "low": 16.3, - "volume": 15792413.0 + "open": 47.92, + "close": 35.82, + "high": 52.45, + "low": 35.1, + "volume": 421981883.0 }, { "date": "2025-11-28", - "open": 23.0, - "close": 22.2, - "high": 25.4, - "low": 20.94, - "volume": 20646455.0 + "open": 35.38, + "close": 37.58, + "high": 40.24, + "low": 31.14, + "volume": 374013264.0 }, { "date": "2025-12-31", - "open": 22.48, - "close": 27.71, - "high": 32.18, - "low": 21.85, - "volume": 22106549.0 + "open": 37.44, + "close": 51.7, + "high": 58.7, + "low": 33.98, + "volume": 756338893.0 }, { "date": "2026-01-30", - "open": 28.26, - "close": 48.5, - "high": 53.76, - "low": 27.6, - "volume": 20968423.0 + "open": 51.7, + "close": 83.7, + "high": 87.0, + "low": 45.64, + "volume": 535434830.0 }, { "date": "2026-02-27", - "open": 46.63, - "close": 66.22, - "high": 66.22, - "low": 44.28, - "volume": 12484011.0 + "open": 83.0, + "close": 148.8, + "high": 149.7, + "low": 80.35, + "volume": 468742653.0 }, { "date": "2026-03-31", - "open": 71.0, - "close": 47.71, - "high": 71.5, - "low": 46.4, - "volume": 16694385.0 + "open": 148.0, + "close": 183.0, + "high": 206.8, + "low": 116.0, + "volume": 659101869.0 }, { "date": "2026-04-30", - "open": 48.73, - "close": 58.19, - "high": 60.75, - "low": 45.55, - "volume": 18430176.0 + "open": 196.0, + "close": 199.0, + "high": 259.4, + "low": 180.0, + "volume": 427217510.0 }, { "date": "2026-05-29", - "open": 58.47, - "close": 68.0, - "high": 70.96, - "low": 52.53, - "volume": 17067912.0 + "open": 212.0, + "close": 227.2, + "high": 283.0, + "low": 200.2, + "volume": 318293072.0 + }, + { + "date": "2026-06-25", + "open": 227.2, + "close": 284.2, + "high": 305.0, + "low": 203.0, + "volume": 415772690.0 + } + ], + "updated_at": 1782375570.190004 + }, + "09868": { + "daily": [ + { + "date": "2025-12-23", + "open": 77.5, + "close": 76.45, + "high": 77.55, + "low": 75.9, + "volume": 6425692.0 + }, + { + "date": "2025-12-24", + "open": 76.45, + "close": 76.1, + "high": 76.5, + "low": 75.5, + "volume": 4417193.0 + }, + { + "date": "2025-12-29", + "open": 80.0, + "close": 79.05, + "high": 81.6, + "low": 78.9, + "volume": 22897657.0 + }, + { + "date": "2025-12-30", + "open": 79.0, + "close": 80.1, + "high": 80.85, + "low": 78.1, + "volume": 10683318.0 + }, + { + "date": "2025-12-31", + "open": 81.85, + "close": 79.35, + "high": 82.65, + "low": 78.5, + "volume": 13912585.0 + }, + { + "date": "2026-01-02", + "open": 78.8, + "close": 80.35, + "high": 81.1, + "low": 77.2, + "volume": 6474438.0 + }, + { + "date": "2026-01-05", + "open": 79.3, + "close": 76.65, + "high": 79.3, + "low": 75.8, + "volume": 24461186.0 + }, + { + "date": "2026-01-06", + "open": 77.6, + "close": 79.8, + "high": 80.2, + "low": 77.6, + "volume": 16896838.0 + }, + { + "date": "2026-01-07", + "open": 78.7, + "close": 78.05, + "high": 79.0, + "low": 76.65, + "volume": 17090091.0 + }, + { + "date": "2026-01-08", + "open": 77.7, + "close": 79.0, + "high": 79.55, + "low": 76.5, + "volume": 10492011.0 + }, + { + "date": "2026-01-09", + "open": 79.8, + "close": 78.55, + "high": 80.4, + "low": 77.95, + "volume": 12422950.0 + }, + { + "date": "2026-01-12", + "open": 78.05, + "close": 80.35, + "high": 80.35, + "low": 76.6, + "volume": 19842203.0 + }, + { + "date": "2026-01-13", + "open": 83.95, + "close": 82.1, + "high": 84.6, + "low": 81.75, + "volume": 25290088.0 + }, + { + "date": "2026-01-14", + "open": 82.0, + "close": 82.2, + "high": 83.95, + "low": 80.5, + "volume": 15811384.0 + }, + { + "date": "2026-01-15", + "open": 80.5, + "close": 80.95, + "high": 82.7, + "low": 80.1, + "volume": 10197263.0 + }, + { + "date": "2026-01-16", + "open": 81.6, + "close": 80.45, + "high": 82.65, + "low": 80.15, + "volume": 9470714.0 + }, + { + "date": "2026-01-19", + "open": 78.85, + "close": 80.1, + "high": 80.65, + "low": 78.8, + "volume": 6939910.0 + }, + { + "date": "2026-01-20", + "open": 80.55, + "close": 79.5, + "high": 81.0, + "low": 78.7, + "volume": 7575843.0 + }, + { + "date": "2026-01-21", + "open": 78.15, + "close": 79.3, + "high": 79.65, + "low": 77.65, + "volume": 13292351.0 + }, + { + "date": "2026-01-22", + "open": 79.55, + "close": 76.95, + "high": 79.9, + "low": 76.25, + "volume": 16761817.0 + }, + { + "date": "2026-01-23", + "open": 77.7, + "close": 76.8, + "high": 77.7, + "low": 75.6, + "volume": 11960713.0 + }, + { + "date": "2026-01-26", + "open": 75.4, + "close": 73.6, + "high": 75.4, + "low": 73.05, + "volume": 18442417.0 + }, + { + "date": "2026-01-27", + "open": 73.45, + "close": 72.65, + "high": 73.8, + "low": 72.5, + "volume": 11345328.0 + }, + { + "date": "2026-01-28", + "open": 72.85, + "close": 74.8, + "high": 75.2, + "low": 71.65, + "volume": 18398424.0 + }, + { + "date": "2026-01-29", + "open": 73.5, + "close": 72.9, + "high": 73.8, + "low": 72.45, + "volume": 14459423.0 + }, + { + "date": "2026-01-30", + "open": 72.3, + "close": 71.65, + "high": 72.8, + "low": 71.15, + "volume": 11667972.0 + }, + { + "date": "2026-02-02", + "open": 68.0, + "close": 66.8, + "high": 68.0, + "low": 64.6, + "volume": 43125004.0 + }, + { + "date": "2026-02-03", + "open": 65.4, + "close": 66.7, + "high": 67.05, + "low": 64.6, + "volume": 19143498.0 + }, + { + "date": "2026-02-04", + "open": 66.95, + "close": 66.55, + "high": 68.2, + "low": 66.1, + "volume": 16171536.0 + }, + { + "date": "2026-02-05", + "open": 65.5, + "close": 67.3, + "high": 67.6, + "low": 64.8, + "volume": 14343219.0 + }, + { + "date": "2026-02-06", + "open": 65.35, + "close": 67.05, + "high": 68.4, + "low": 65.35, + "volume": 14096238.0 + }, + { + "date": "2026-02-09", + "open": 69.35, + "close": 69.0, + "high": 69.8, + "low": 68.1, + "volume": 12311974.0 + }, + { + "date": "2026-02-10", + "open": 68.95, + "close": 69.05, + "high": 69.85, + "low": 68.4, + "volume": 10112966.0 + }, + { + "date": "2026-02-11", + "open": 69.05, + "close": 70.35, + "high": 71.55, + "low": 69.05, + "volume": 12218582.0 + }, + { + "date": "2026-02-12", + "open": 70.4, + "close": 70.05, + "high": 70.75, + "low": 69.8, + "volume": 6645296.0 + }, + { + "date": "2026-02-13", + "open": 69.0, + "close": 69.35, + "high": 69.8, + "low": 68.5, + "volume": 11198890.0 + }, + { + "date": "2026-02-16", + "open": 69.45, + "close": 69.65, + "high": 69.65, + "low": 67.85, + "volume": 2569510.0 + }, + { + "date": "2026-02-20", + "open": 69.5, + "close": 67.85, + "high": 69.85, + "low": 67.3, + "volume": 4733242.0 + }, + { + "date": "2026-02-23", + "open": 67.85, + "close": 69.5, + "high": 70.75, + "low": 67.85, + "volume": 6985297.0 + }, + { + "date": "2026-02-24", + "open": 68.7, + "close": 70.65, + "high": 70.7, + "low": 67.9, + "volume": 11975795.0 + }, + { + "date": "2026-02-25", + "open": 72.6, + "close": 71.1, + "high": 73.55, + "low": 70.8, + "volume": 14264738.0 + }, + { + "date": "2026-02-26", + "open": 71.5, + "close": 67.5, + "high": 71.6, + "low": 67.25, + "volume": 17507868.0 + }, + { + "date": "2026-02-27", + "open": 68.75, + "close": 68.35, + "high": 69.2, + "low": 67.6, + "volume": 12438888.0 + }, + { + "date": "2026-03-02", + "open": 66.15, + "close": 67.25, + "high": 68.45, + "low": 65.2, + "volume": 18341433.0 + }, + { + "date": "2026-03-03", + "open": 67.1, + "close": 63.45, + "high": 68.55, + "low": 62.6, + "volume": 22967260.0 + }, + { + "date": "2026-03-04", + "open": 61.6, + "close": 62.15, + "high": 63.2, + "low": 60.35, + "volume": 19253702.0 + }, + { + "date": "2026-03-05", + "open": 63.7, + "close": 63.65, + "high": 65.85, + "low": 63.2, + "volume": 20476255.0 + }, + { + "date": "2026-03-06", + "open": 63.9, + "close": 66.35, + "high": 66.75, + "low": 63.55, + "volume": 16346346.0 + }, + { + "date": "2026-03-09", + "open": 65.95, + "close": 70.1, + "high": 70.8, + "low": 65.1, + "volume": 31416925.0 + }, + { + "date": "2026-03-10", + "open": 72.8, + "close": 72.3, + "high": 72.8, + "low": 70.05, + "volume": 19438698.0 + }, + { + "date": "2026-03-11", + "open": 73.1, + "close": 75.15, + "high": 77.5, + "low": 73.1, + "volume": 33203174.0 + }, + { + "date": "2026-03-12", + "open": 75.4, + "close": 78.45, + "high": 79.0, + "low": 75.3, + "volume": 31681554.0 + }, + { + "date": "2026-03-13", + "open": 78.45, + "close": 79.0, + "high": 79.7, + "low": 77.4, + "volume": 23937500.0 + }, + { + "date": "2026-03-16", + "open": 78.15, + "close": 78.25, + "high": 78.6, + "low": 75.7, + "volume": 14477144.0 + }, + { + "date": "2026-03-17", + "open": 78.5, + "close": 78.2, + "high": 81.4, + "low": 77.8, + "volume": 20293992.0 + }, + { + "date": "2026-03-18", + "open": 75.5, + "close": 75.65, + "high": 76.2, + "low": 74.65, + "volume": 17858232.0 + }, + { + "date": "2026-03-19", + "open": 73.5, + "close": 75.45, + "high": 76.75, + "low": 73.5, + "volume": 15124989.0 + }, + { + "date": "2026-03-20", + "open": 75.7, + "close": 71.6, + "high": 77.3, + "low": 71.0, + "volume": 26124893.0 + }, + { + "date": "2026-03-23", + "open": 70.0, + "close": 71.6, + "high": 73.4, + "low": 67.55, + "volume": 31770278.0 + }, + { + "date": "2026-03-24", + "open": 73.6, + "close": 73.9, + "high": 74.25, + "low": 71.25, + "volume": 16594138.0 + }, + { + "date": "2026-03-25", + "open": 74.8, + "close": 72.2, + "high": 75.35, + "low": 70.75, + "volume": 16057198.0 + }, + { + "date": "2026-03-26", + "open": 72.4, + "close": 70.35, + "high": 73.3, + "low": 70.0, + "volume": 10859765.0 + }, + { + "date": "2026-03-27", + "open": 69.15, + "close": 70.0, + "high": 70.75, + "low": 68.55, + "volume": 11040734.0 + }, + { + "date": "2026-03-30", + "open": 67.0, + "close": 66.85, + "high": 68.3, + "low": 65.8, + "volume": 19840857.0 + }, + { + "date": "2026-03-31", + "open": 66.9, + "close": 65.45, + "high": 67.6, + "low": 65.05, + "volume": 12212341.0 + }, + { + "date": "2026-04-01", + "open": 67.0, + "close": 68.25, + "high": 68.95, + "low": 66.45, + "volume": 15874584.0 + }, + { + "date": "2026-04-02", + "open": 68.5, + "close": 67.75, + "high": 70.0, + "low": 66.3, + "volume": 13742179.0 + }, + { + "date": "2026-04-08", + "open": 69.8, + "close": 70.75, + "high": 70.9, + "low": 69.1, + "volume": 17199336.0 + }, + { + "date": "2026-04-09", + "open": 69.7, + "close": 66.95, + "high": 69.85, + "low": 66.8, + "volume": 17234243.0 + }, + { + "date": "2026-04-10", + "open": 67.45, + "close": 67.0, + "high": 69.0, + "low": 66.9, + "volume": 11521124.0 + }, + { + "date": "2026-04-13", + "open": 66.7, + "close": 67.6, + "high": 68.6, + "low": 66.5, + "volume": 9707307.0 + }, + { + "date": "2026-04-14", + "open": 68.05, + "close": 66.8, + "high": 68.5, + "low": 66.05, + "volume": 10520328.0 + }, + { + "date": "2026-04-15", + "open": 69.5, + "close": 67.65, + "high": 69.6, + "low": 67.45, + "volume": 14101343.0 + }, + { + "date": "2026-04-16", + "open": 68.4, + "close": 70.0, + "high": 70.7, + "low": 68.35, + "volume": 20247086.0 + }, + { + "date": "2026-04-17", + "open": 70.6, + "close": 69.7, + "high": 70.9, + "low": 68.95, + "volume": 10003041.0 + }, + { + "date": "2026-04-20", + "open": 70.45, + "close": 69.4, + "high": 70.45, + "low": 68.85, + "volume": 10845380.0 + }, + { + "date": "2026-04-21", + "open": 69.45, + "close": 68.3, + "high": 69.45, + "low": 67.65, + "volume": 8501597.0 + }, + { + "date": "2026-04-22", + "open": 67.35, + "close": 66.35, + "high": 67.5, + "low": 66.15, + "volume": 10974604.0 + }, + { + "date": "2026-04-23", + "open": 66.35, + "close": 62.1, + "high": 66.35, + "low": 61.35, + "volume": 33363107.0 + }, + { + "date": "2026-04-24", + "open": 62.1, + "close": 64.2, + "high": 64.8, + "low": 61.5, + "volume": 17634875.0 + }, + { + "date": "2026-04-27", + "open": 64.2, + "close": 64.2, + "high": 65.75, + "low": 63.15, + "volume": 10747677.0 + }, + { + "date": "2026-04-28", + "open": 64.45, + "close": 61.6, + "high": 64.9, + "low": 61.3, + "volume": 18192134.0 + }, + { + "date": "2026-04-29", + "open": 62.95, + "close": 62.5, + "high": 63.35, + "low": 62.05, + "volume": 14693546.0 + }, + { + "date": "2026-04-30", + "open": 61.7, + "close": 61.0, + "high": 62.5, + "low": 60.85, + "volume": 12382691.0 + }, + { + "date": "2026-05-04", + "open": 62.6, + "close": 62.55, + "high": 64.0, + "low": 61.85, + "volume": 6100699.0 + }, + { + "date": "2026-05-05", + "open": 61.6, + "close": 62.75, + "high": 62.9, + "low": 60.6, + "volume": 4621512.0 + }, + { + "date": "2026-05-06", + "open": 62.3, + "close": 60.25, + "high": 62.3, + "low": 60.2, + "volume": 16874346.0 + }, + { + "date": "2026-05-07", + "open": 61.75, + "close": 62.25, + "high": 62.35, + "low": 61.15, + "volume": 11594843.0 + }, + { + "date": "2026-05-08", + "open": 61.0, + "close": 61.3, + "high": 61.5, + "low": 60.6, + "volume": 9163184.0 + }, + { + "date": "2026-05-11", + "open": 60.5, + "close": 62.5, + "high": 63.55, + "low": 60.5, + "volume": 13086827.0 + }, + { + "date": "2026-05-12", + "open": 62.5, + "close": 62.6, + "high": 63.15, + "low": 61.85, + "volume": 7440796.0 + }, + { + "date": "2026-05-13", + "open": 62.95, + "close": 62.4, + "high": 63.45, + "low": 61.45, + "volume": 9938990.0 + }, + { + "date": "2026-05-14", + "open": 64.75, + "close": 62.25, + "high": 64.8, + "low": 61.8, + "volume": 13336876.0 + }, + { + "date": "2026-05-15", + "open": 62.45, + "close": 61.3, + "high": 62.7, + "low": 60.7, + "volume": 11318504.0 + }, + { + "date": "2026-05-18", + "open": 60.7, + "close": 60.65, + "high": 61.0, + "low": 59.7, + "volume": 12099585.0 + }, + { + "date": "2026-05-19", + "open": 59.3, + "close": 58.5, + "high": 59.75, + "low": 57.55, + "volume": 18512070.0 + }, + { + "date": "2026-05-20", + "open": 58.4, + "close": 57.95, + "high": 59.25, + "low": 57.7, + "volume": 9700496.0 + }, + { + "date": "2026-05-21", + "open": 59.35, + "close": 60.6, + "high": 63.2, + "low": 59.2, + "volume": 26559421.0 + }, + { + "date": "2026-05-22", + "open": 61.0, + "close": 62.6, + "high": 63.6, + "low": 60.4, + "volume": 19658996.0 + }, + { + "date": "2026-05-26", + "open": 64.75, + "close": 65.2, + "high": 66.9, + "low": 63.9, + "volume": 35084381.0 + }, + { + "date": "2026-05-27", + "open": 65.2, + "close": 62.85, + "high": 65.35, + "low": 62.5, + "volume": 19532016.0 + }, + { + "date": "2026-05-28", + "open": 64.0, + "close": 66.35, + "high": 68.0, + "low": 61.9, + "volume": 30586018.0 + }, + { + "date": "2026-05-29", + "open": 64.05, + "close": 63.85, + "high": 66.2, + "low": 63.2, + "volume": 24621056.0 + }, + { + "date": "2026-06-01", + "open": 63.85, + "close": 67.8, + "high": 69.1, + "low": 63.65, + "volume": 25128242.0 + }, + { + "date": "2026-06-02", + "open": 67.2, + "close": 72.0, + "high": 72.35, + "low": 67.05, + "volume": 34941034.0 + }, + { + "date": "2026-06-03", + "open": 70.5, + "close": 68.05, + "high": 71.1, + "low": 67.85, + "volume": 18451205.0 + }, + { + "date": "2026-06-04", + "open": 68.45, + "close": 66.45, + "high": 68.75, + "low": 66.2, + "volume": 11017567.0 + }, + { + "date": "2026-06-05", + "open": 66.3, + "close": 65.0, + "high": 66.8, + "low": 63.8, + "volume": 15472456.0 + }, + { + "date": "2026-06-08", + "open": 62.7, + "close": 62.0, + "high": 63.1, + "low": 61.6, + "volume": 17240668.0 + }, + { + "date": "2026-06-09", + "open": 61.7, + "close": 61.3, + "high": 62.4, + "low": 60.6, + "volume": 9943857.0 + }, + { + "date": "2026-06-10", + "open": 60.7, + "close": 59.55, + "high": 60.75, + "low": 57.4, + "volume": 20851722.0 + }, + { + "date": "2026-06-11", + "open": 58.45, + "close": 56.2, + "high": 58.8, + "low": 55.1, + "volume": 21186040.0 + }, + { + "date": "2026-06-12", + "open": 57.05, + "close": 57.7, + "high": 58.15, + "low": 56.2, + "volume": 16413855.0 + }, + { + "date": "2026-06-15", + "open": 58.0, + "close": 55.7, + "high": 58.5, + "low": 55.3, + "volume": 16722496.0 + }, + { + "date": "2026-06-16", + "open": 56.45, + "close": 55.05, + "high": 56.75, + "low": 54.5, + "volume": 13604585.0 + }, + { + "date": "2026-06-17", + "open": 54.15, + "close": 53.35, + "high": 54.5, + "low": 52.65, + "volume": 14665744.0 + }, + { + "date": "2026-06-18", + "open": 52.5, + "close": 51.5, + "high": 52.8, + "low": 51.05, + "volume": 18791599.0 }, { "date": "2026-06-22", - "open": 68.02, - "close": 108.33, - "high": 108.33, - "low": 61.3, - "volume": 15817777.0 + "open": 51.5, + "close": 51.55, + "high": 52.35, + "low": 49.04, + "volume": 23540610.0 + }, + { + "date": "2026-06-23", + "open": 51.7, + "close": 49.36, + "high": 52.3, + "low": 48.82, + "volume": 19692832.0 + }, + { + "date": "2026-06-24", + "open": 50.1, + "close": 49.14, + "high": 50.8, + "low": 48.84, + "volume": 12109518.0 + }, + { + "date": "2026-06-25", + "open": 49.0, + "close": 47.9, + "high": 49.28, + "low": 46.56, + "volume": 17477963.0 } ], - "updated_at": 1782290685.6754243 + "weekly": [ + { + "date": "2026-01-16", + "open": 78.05, + "close": 80.45, + "high": 84.6, + "low": 76.6, + "volume": 80611652.0 + }, + { + "date": "2026-01-23", + "open": 78.85, + "close": 76.8, + "high": 81.0, + "low": 75.6, + "volume": 56530634.0 + }, + { + "date": "2026-01-30", + "open": 75.4, + "close": 71.65, + "high": 75.4, + "low": 71.15, + "volume": 74313564.0 + }, + { + "date": "2026-02-06", + "open": 68.0, + "close": 67.05, + "high": 68.4, + "low": 64.6, + "volume": 106879495.0 + }, + { + "date": "2026-02-13", + "open": 69.35, + "close": 69.35, + "high": 71.55, + "low": 68.1, + "volume": 52487708.0 + }, + { + "date": "2026-02-20", + "open": 69.45, + "close": 67.85, + "high": 69.85, + "low": 67.3, + "volume": 7302752.0 + }, + { + "date": "2026-02-27", + "open": 67.85, + "close": 68.35, + "high": 73.55, + "low": 67.25, + "volume": 63172586.0 + }, + { + "date": "2026-03-06", + "open": 66.15, + "close": 66.35, + "high": 68.55, + "low": 60.35, + "volume": 97384996.0 + }, + { + "date": "2026-03-13", + "open": 65.95, + "close": 79.0, + "high": 79.7, + "low": 65.1, + "volume": 139677851.0 + }, + { + "date": "2026-03-20", + "open": 78.15, + "close": 71.6, + "high": 81.4, + "low": 71.0, + "volume": 93879250.0 + }, + { + "date": "2026-03-27", + "open": 70.0, + "close": 70.0, + "high": 75.35, + "low": 67.55, + "volume": 86322113.0 + }, + { + "date": "2026-04-02", + "open": 67.0, + "close": 67.75, + "high": 70.0, + "low": 65.05, + "volume": 61669961.0 + }, + { + "date": "2026-04-10", + "open": 69.8, + "close": 67.0, + "high": 70.9, + "low": 66.8, + "volume": 45954703.0 + }, + { + "date": "2026-04-17", + "open": 66.7, + "close": 69.7, + "high": 70.9, + "low": 66.05, + "volume": 64579105.0 + }, + { + "date": "2026-04-24", + "open": 70.45, + "close": 64.2, + "high": 70.45, + "low": 61.35, + "volume": 81319563.0 + }, + { + "date": "2026-04-30", + "open": 64.2, + "close": 61.0, + "high": 65.75, + "low": 60.85, + "volume": 56016048.0 + }, + { + "date": "2026-05-08", + "open": 62.6, + "close": 61.3, + "high": 64.0, + "low": 60.2, + "volume": 48354584.0 + }, + { + "date": "2026-05-15", + "open": 60.5, + "close": 61.3, + "high": 64.8, + "low": 60.5, + "volume": 55121993.0 + }, + { + "date": "2026-05-22", + "open": 60.7, + "close": 62.6, + "high": 63.6, + "low": 57.55, + "volume": 86530568.0 + }, + { + "date": "2026-05-29", + "open": 64.75, + "close": 63.85, + "high": 68.0, + "low": 61.9, + "volume": 109823471.0 + }, + { + "date": "2026-06-05", + "open": 63.85, + "close": 65.0, + "high": 72.35, + "low": 63.65, + "volume": 105010504.0 + }, + { + "date": "2026-06-12", + "open": 62.7, + "close": 57.7, + "high": 63.1, + "low": 55.1, + "volume": 85636142.0 + }, + { + "date": "2026-06-18", + "open": 58.0, + "close": 51.5, + "high": 58.5, + "low": 51.05, + "volume": 63784424.0 + }, + { + "date": "2026-06-25", + "open": 51.5, + "close": 47.82, + "high": 52.35, + "low": 46.56, + "volume": 68930627.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 72.0, + "close": 71.6, + "high": 77.5, + "low": 67.15, + "volume": 424993179.0 + }, + { + "date": "2025-08-29", + "open": 71.85, + "close": 83.9, + "high": 96.3, + "low": 71.1, + "volume": 481886019.0 + }, + { + "date": "2025-09-30", + "open": 82.7, + "close": 93.15, + "high": 93.5, + "low": 76.4, + "volume": 411819068.0 + }, + { + "date": "2025-10-31", + "open": 92.45, + "close": 87.2, + "high": 95.75, + "low": 78.6, + "volume": 273834821.0 + }, + { + "date": "2025-11-28", + "open": 90.05, + "close": 83.9, + "high": 110.8, + "low": 78.05, + "volume": 597851181.0 + }, + { + "date": "2025-12-31", + "open": 84.5, + "close": 79.35, + "high": 84.5, + "low": 70.05, + "volume": 323805275.0 + }, + { + "date": "2026-01-30", + "open": 78.8, + "close": 71.65, + "high": 84.6, + "low": 71.15, + "volume": 299293364.0 + }, + { + "date": "2026-02-27", + "open": 68.0, + "close": 68.35, + "high": 73.55, + "low": 64.6, + "volume": 229842541.0 + }, + { + "date": "2026-03-31", + "open": 66.15, + "close": 65.45, + "high": 81.4, + "low": 60.35, + "volume": 449317408.0 + }, + { + "date": "2026-04-30", + "open": 67.0, + "close": 61.0, + "high": 70.9, + "low": 60.85, + "volume": 277486182.0 + }, + { + "date": "2026-05-29", + "open": 62.6, + "close": 63.85, + "high": 68.0, + "low": 57.55, + "volume": 299830616.0 + }, + { + "date": "2026-06-25", + "open": 63.85, + "close": 47.82, + "high": 72.35, + "low": 46.56, + "volume": 323361697.0 + } + ], + "updated_at": 1782375571.9237547 + }, + "09988": { + "daily": [ + { + "date": "2025-12-23", + "open": 146.7, + "close": 147.2, + "high": 148.0, + "low": 146.4, + "volume": 47601549.0 + }, + { + "date": "2025-12-24", + "open": 147.0, + "close": 146.0, + "high": 148.1, + "low": 145.1, + "volume": 28967695.0 + }, + { + "date": "2025-12-29", + "open": 147.1, + "close": 143.3, + "high": 148.5, + "low": 143.3, + "volume": 62656820.0 + }, + { + "date": "2025-12-30", + "open": 143.3, + "close": 144.5, + "high": 145.7, + "low": 143.2, + "volume": 60201594.0 + }, + { + "date": "2025-12-31", + "open": 143.7, + "close": 142.8, + "high": 143.8, + "low": 142.4, + "volume": 35628222.0 + }, + { + "date": "2026-01-02", + "open": 143.2, + "close": 149.0, + "high": 149.7, + "low": 142.9, + "volume": 48902470.0 + }, + { + "date": "2026-01-05", + "open": 151.1, + "close": 152.8, + "high": 153.8, + "low": 150.0, + "volume": 102834720.0 + }, + { + "date": "2026-01-06", + "open": 150.9, + "close": 150.8, + "high": 153.2, + "low": 150.5, + "volume": 112004139.0 + }, + { + "date": "2026-01-07", + "open": 147.1, + "close": 145.9, + "high": 147.8, + "low": 143.5, + "volume": 149677478.0 + }, + { + "date": "2026-01-08", + "open": 143.6, + "close": 142.6, + "high": 144.9, + "low": 141.0, + "volume": 107421412.0 + }, + { + "date": "2026-01-09", + "open": 148.0, + "close": 146.5, + "high": 149.5, + "low": 145.9, + "volume": 115234256.0 + }, + { + "date": "2026-01-12", + "open": 146.9, + "close": 154.3, + "high": 154.6, + "low": 146.0, + "volume": 164580300.0 + }, + { + "date": "2026-01-13", + "open": 162.0, + "close": 159.9, + "high": 164.0, + "low": 157.4, + "volume": 153153842.0 + }, + { + "date": "2026-01-14", + "open": 163.8, + "close": 169.0, + "high": 169.8, + "low": 162.1, + "volume": 244622843.0 + }, + { + "date": "2026-01-15", + "open": 168.9, + "close": 164.6, + "high": 170.1, + "low": 163.1, + "volume": 133061563.0 + }, + { + "date": "2026-01-16", + "open": 167.9, + "close": 166.2, + "high": 168.7, + "low": 165.0, + "volume": 79370877.0 + }, + { + "date": "2026-01-19", + "open": 162.0, + "close": 160.4, + "high": 162.5, + "low": 160.1, + "volume": 72500898.0 + }, + { + "date": "2026-01-20", + "open": 159.8, + "close": 159.7, + "high": 162.2, + "low": 158.6, + "volume": 55456218.0 + }, + { + "date": "2026-01-21", + "open": 158.3, + "close": 163.2, + "high": 164.9, + "low": 158.3, + "volume": 67441221.0 + }, + { + "date": "2026-01-22", + "open": 166.0, + "close": 164.8, + "high": 166.5, + "low": 162.8, + "volume": 59810988.0 + }, + { + "date": "2026-01-23", + "open": 171.2, + "close": 168.5, + "high": 172.0, + "low": 168.3, + "volume": 93252549.0 + }, + { + "date": "2026-01-26", + "open": 169.5, + "close": 165.2, + "high": 170.2, + "low": 164.5, + "volume": 67819829.0 + }, + { + "date": "2026-01-27", + "open": 166.8, + "close": 169.9, + "high": 169.9, + "low": 164.9, + "volume": 73661350.0 + }, + { + "date": "2026-01-28", + "open": 170.5, + "close": 173.5, + "high": 173.8, + "low": 168.6, + "volume": 102209414.0 + }, + { + "date": "2026-01-29", + "open": 171.1, + "close": 173.3, + "high": 174.2, + "low": 170.3, + "volume": 67539478.0 + }, + { + "date": "2026-01-30", + "open": 170.0, + "close": 169.2, + "high": 170.7, + "low": 167.0, + "volume": 75134065.0 + }, + { + "date": "2026-02-02", + "open": 164.7, + "close": 163.3, + "high": 167.9, + "low": 161.0, + "volume": 100747598.0 + }, + { + "date": "2026-02-03", + "open": 165.4, + "close": 161.0, + "high": 166.0, + "low": 155.2, + "volume": 111086312.0 + }, + { + "date": "2026-02-04", + "open": 159.4, + "close": 159.5, + "high": 162.3, + "low": 157.1, + "volume": 71689072.0 + }, + { + "date": "2026-02-05", + "open": 155.5, + "close": 159.6, + "high": 160.4, + "low": 154.0, + "volume": 89720504.0 + }, + { + "date": "2026-02-06", + "open": 153.5, + "close": 155.0, + "high": 156.8, + "low": 153.2, + "volume": 78125091.0 + }, + { + "date": "2026-02-09", + "open": 159.5, + "close": 157.9, + "high": 160.2, + "low": 157.6, + "volume": 58582947.0 + }, + { + "date": "2026-02-10", + "open": 159.7, + "close": 160.5, + "high": 162.6, + "low": 158.7, + "volume": 58402811.0 + }, + { + "date": "2026-02-11", + "open": 161.3, + "close": 160.1, + "high": 162.7, + "low": 159.6, + "volume": 51639528.0 + }, + { + "date": "2026-02-12", + "open": 157.9, + "close": 158.6, + "high": 159.5, + "low": 156.1, + "volume": 56768511.0 + }, + { + "date": "2026-02-13", + "open": 154.0, + "close": 155.4, + "high": 156.4, + "low": 153.9, + "volume": 69945660.0 + }, + { + "date": "2026-02-16", + "open": 152.6, + "close": 154.7, + "high": 154.9, + "low": 150.5, + "volume": 29215118.0 + }, + { + "date": "2026-02-20", + "open": 150.0, + "close": 147.1, + "high": 151.7, + "low": 147.1, + "volume": 70273864.0 + }, + { + "date": "2026-02-23", + "open": 150.1, + "close": 152.2, + "high": 153.3, + "low": 149.5, + "volume": 44852186.0 + }, + { + "date": "2026-02-24", + "open": 149.9, + "close": 148.0, + "high": 150.4, + "low": 147.0, + "volume": 82838070.0 + }, + { + "date": "2026-02-25", + "open": 149.8, + "close": 148.3, + "high": 150.2, + "low": 148.1, + "volume": 47742854.0 + }, + { + "date": "2026-02-26", + "open": 148.3, + "close": 143.0, + "high": 148.8, + "low": 143.0, + "volume": 98872855.0 + }, + { + "date": "2026-02-27", + "open": 143.0, + "close": 142.9, + "high": 145.5, + "low": 142.2, + "volume": 88719769.0 + }, + { + "date": "2026-03-02", + "open": 139.6, + "close": 136.4, + "high": 140.5, + "low": 135.6, + "volume": 134838521.0 + }, + { + "date": "2026-03-03", + "open": 139.0, + "close": 134.8, + "high": 139.2, + "low": 134.6, + "volume": 88507248.0 + }, + { + "date": "2026-03-04", + "open": 131.2, + "close": 129.9, + "high": 133.0, + "low": 127.7, + "volume": 163124992.0 + }, + { + "date": "2026-03-05", + "open": 130.5, + "close": 126.3, + "high": 131.4, + "low": 125.1, + "volume": 141677427.0 + }, + { + "date": "2026-03-06", + "open": 126.9, + "close": 130.7, + "high": 132.0, + "low": 126.5, + "volume": 100859931.0 + }, + { + "date": "2026-03-09", + "open": 125.2, + "close": 128.7, + "high": 129.4, + "low": 125.1, + "volume": 102893047.0 + }, + { + "date": "2026-03-10", + "open": 131.0, + "close": 133.5, + "high": 134.2, + "low": 130.0, + "volume": 98445281.0 + }, + { + "date": "2026-03-11", + "open": 135.5, + "close": 133.2, + "high": 136.1, + "low": 132.4, + "volume": 61695884.0 + }, + { + "date": "2026-03-12", + "open": 130.6, + "close": 131.6, + "high": 133.5, + "low": 129.6, + "volume": 57889342.0 + }, + { + "date": "2026-03-13", + "open": 131.3, + "close": 132.5, + "high": 134.6, + "low": 130.4, + "volume": 51862084.0 + }, + { + "date": "2026-03-16", + "open": 132.9, + "close": 134.0, + "high": 135.1, + "low": 130.8, + "volume": 50025123.0 + }, + { + "date": "2026-03-17", + "open": 135.2, + "close": 134.6, + "high": 138.5, + "low": 134.6, + "volume": 76247583.0 + }, + { + "date": "2026-03-18", + "open": 134.4, + "close": 137.7, + "high": 140.2, + "low": 133.1, + "volume": 108384226.0 + }, + { + "date": "2026-03-19", + "open": 132.7, + "close": 132.0, + "high": 134.2, + "low": 131.2, + "volume": 112049539.0 + }, + { + "date": "2026-03-20", + "open": 123.5, + "close": 123.7, + "high": 126.8, + "low": 122.4, + "volume": 206068855.0 + }, + { + "date": "2026-03-23", + "open": 120.8, + "close": 119.7, + "high": 121.6, + "low": 117.7, + "volume": 136352855.0 + }, + { + "date": "2026-03-24", + "open": 122.0, + "close": 123.2, + "high": 124.0, + "low": 119.8, + "volume": 86973171.0 + }, + { + "date": "2026-03-25", + "open": 125.2, + "close": 128.9, + "high": 131.4, + "low": 123.4, + "volume": 148277825.0 + }, + { + "date": "2026-03-26", + "open": 128.0, + "close": 123.0, + "high": 128.0, + "low": 122.6, + "volume": 87500096.0 + }, + { + "date": "2026-03-27", + "open": 123.0, + "close": 122.6, + "high": 124.1, + "low": 121.4, + "volume": 53442572.0 + }, + { + "date": "2026-03-30", + "open": 118.2, + "close": 120.5, + "high": 121.4, + "low": 117.9, + "volume": 80519074.0 + }, + { + "date": "2026-03-31", + "open": 120.8, + "close": 119.0, + "high": 122.1, + "low": 117.8, + "volume": 72026359.0 + }, + { + "date": "2026-04-01", + "open": 123.3, + "close": 122.7, + "high": 124.0, + "low": 121.5, + "volume": 67832865.0 + }, + { + "date": "2026-04-02", + "open": 121.0, + "close": 118.5, + "high": 121.0, + "low": 117.5, + "volume": 95121535.0 + }, + { + "date": "2026-04-08", + "open": 121.9, + "close": 126.5, + "high": 127.9, + "low": 121.3, + "volume": 181819816.0 + }, + { + "date": "2026-04-09", + "open": 123.1, + "close": 122.9, + "high": 124.0, + "low": 122.0, + "volume": 82451818.0 + }, + { + "date": "2026-04-10", + "open": 125.1, + "close": 125.5, + "high": 127.5, + "low": 125.0, + "volume": 78382509.0 + }, + { + "date": "2026-04-13", + "open": 124.5, + "close": 123.2, + "high": 124.5, + "low": 122.5, + "volume": 51100996.0 + }, + { + "date": "2026-04-14", + "open": 125.5, + "close": 124.5, + "high": 126.8, + "low": 123.2, + "volume": 52390198.0 + }, + { + "date": "2026-04-15", + "open": 129.5, + "close": 128.6, + "high": 131.0, + "low": 128.4, + "volume": 95222677.0 + }, + { + "date": "2026-04-16", + "open": 131.7, + "close": 135.8, + "high": 136.1, + "low": 131.2, + "volume": 127392595.0 + }, + { + "date": "2026-04-17", + "open": 135.0, + "close": 136.4, + "high": 137.2, + "low": 134.6, + "volume": 83379143.0 + }, + { + "date": "2026-04-20", + "open": 135.7, + "close": 137.0, + "high": 138.4, + "low": 134.7, + "volume": 71204282.0 + }, + { + "date": "2026-04-21", + "open": 138.2, + "close": 136.3, + "high": 138.2, + "low": 134.9, + "volume": 44920044.0 + }, + { + "date": "2026-04-22", + "open": 133.3, + "close": 131.5, + "high": 133.4, + "low": 130.6, + "volume": 69494718.0 + }, + { + "date": "2026-04-23", + "open": 132.6, + "close": 130.4, + "high": 132.7, + "low": 129.5, + "volume": 54768842.0 + }, + { + "date": "2026-04-24", + "open": 128.1, + "close": 131.8, + "high": 132.8, + "low": 126.7, + "volume": 63648525.0 + }, + { + "date": "2026-04-27", + "open": 131.8, + "close": 130.2, + "high": 133.9, + "low": 130.1, + "volume": 51858735.0 + }, + { + "date": "2026-04-28", + "open": 128.8, + "close": 126.5, + "high": 130.6, + "low": 126.0, + "volume": 72924924.0 + }, + { + "date": "2026-04-29", + "open": 128.8, + "close": 130.6, + "high": 130.6, + "low": 128.2, + "volume": 59643280.0 + }, + { + "date": "2026-04-30", + "open": 128.2, + "close": 126.0, + "high": 128.5, + "low": 126.0, + "volume": 88190461.0 + }, + { + "date": "2026-05-04", + "open": 128.8, + "close": 131.7, + "high": 134.2, + "low": 128.7, + "volume": 67792478.0 + }, + { + "date": "2026-05-05", + "open": 131.2, + "close": 131.2, + "high": 132.7, + "low": 129.9, + "volume": 25517465.0 + }, + { + "date": "2026-05-06", + "open": 132.4, + "close": 134.2, + "high": 137.3, + "low": 130.9, + "volume": 115976497.0 + }, + { + "date": "2026-05-07", + "open": 139.5, + "close": 140.9, + "high": 140.9, + "low": 138.5, + "volume": 116084635.0 + }, + { + "date": "2026-05-08", + "open": 138.9, + "close": 139.0, + "high": 139.8, + "low": 138.2, + "volume": 59348966.0 + }, + { + "date": "2026-05-11", + "open": 136.8, + "close": 133.9, + "high": 137.6, + "low": 133.3, + "volume": 98275069.0 + }, + { + "date": "2026-05-12", + "open": 133.5, + "close": 133.3, + "high": 136.0, + "low": 133.1, + "volume": 57483637.0 + }, + { + "date": "2026-05-13", + "open": 132.0, + "close": 132.8, + "high": 134.2, + "low": 130.3, + "volume": 89332520.0 + }, + { + "date": "2026-05-14", + "open": 143.1, + "close": 137.9, + "high": 144.0, + "low": 137.4, + "volume": 171292701.0 + }, + { + "date": "2026-05-15", + "open": 138.0, + "close": 132.3, + "high": 138.0, + "low": 131.1, + "volume": 90144879.0 + }, + { + "date": "2026-05-18", + "open": 130.4, + "close": 131.7, + "high": 134.9, + "low": 128.6, + "volume": 94625028.0 + }, + { + "date": "2026-05-19", + "open": 130.5, + "close": 133.3, + "high": 135.3, + "low": 130.5, + "volume": 75905647.0 + }, + { + "date": "2026-05-20", + "open": 132.9, + "close": 131.9, + "high": 135.5, + "low": 131.0, + "volume": 64904996.0 + }, + { + "date": "2026-05-21", + "open": 132.6, + "close": 126.0, + "high": 132.6, + "low": 125.5, + "volume": 124833824.0 + }, + { + "date": "2026-05-22", + "open": 128.2, + "close": 127.0, + "high": 128.6, + "low": 126.0, + "volume": 67105437.0 + }, + { + "date": "2026-05-26", + "open": 127.2, + "close": 127.6, + "high": 129.3, + "low": 124.3, + "volume": 81943801.0 + }, + { + "date": "2026-05-27", + "open": 127.7, + "close": 124.3, + "high": 127.9, + "low": 123.6, + "volume": 73913384.0 + }, + { + "date": "2026-05-28", + "open": 123.7, + "close": 121.8, + "high": 123.9, + "low": 120.0, + "volume": 113734767.0 + }, + { + "date": "2026-05-29", + "open": 123.2, + "close": 120.9, + "high": 124.3, + "low": 120.6, + "volume": 106781469.0 + }, + { + "date": "2026-06-01", + "open": 121.3, + "close": 122.8, + "high": 124.2, + "low": 121.2, + "volume": 64910941.0 + }, + { + "date": "2026-06-02", + "open": 124.1, + "close": 130.9, + "high": 131.2, + "low": 123.4, + "volume": 126607691.0 + }, + { + "date": "2026-06-03", + "open": 130.0, + "close": 126.6, + "high": 130.3, + "low": 126.5, + "volume": 90810223.0 + }, + { + "date": "2026-06-04", + "open": 125.2, + "close": 123.5, + "high": 125.6, + "low": 122.8, + "volume": 60737375.0 + }, + { + "date": "2026-06-05", + "open": 123.5, + "close": 122.4, + "high": 125.1, + "low": 121.6, + "volume": 75982909.0 + }, + { + "date": "2026-06-08", + "open": 118.3, + "close": 118.8, + "high": 120.2, + "low": 117.8, + "volume": 84021112.0 + }, + { + "date": "2026-06-09", + "open": 117.6, + "close": 117.1, + "high": 119.2, + "low": 117.1, + "volume": 66707175.0 + }, + { + "date": "2026-06-10", + "open": 116.1, + "close": 113.5, + "high": 116.6, + "low": 111.1, + "volume": 115892674.0 + }, + { + "date": "2026-06-11", + "open": 112.3, + "close": 107.4, + "high": 112.9, + "low": 106.1, + "volume": 160350719.0 + }, + { + "date": "2026-06-12", + "open": 109.0, + "close": 110.2, + "high": 111.2, + "low": 108.8, + "volume": 74743889.0 + }, + { + "date": "2026-06-15", + "open": 113.1, + "close": 109.3, + "high": 113.2, + "low": 108.0, + "volume": 83179704.0 + }, + { + "date": "2026-06-16", + "open": 110.0, + "close": 107.0, + "high": 110.2, + "low": 106.3, + "volume": 69138026.0 + }, + { + "date": "2026-06-17", + "open": 108.3, + "close": 106.9, + "high": 108.4, + "low": 105.8, + "volume": 71467113.0 + }, + { + "date": "2026-06-18", + "open": 105.4, + "close": 104.9, + "high": 106.0, + "low": 102.4, + "volume": 160333163.0 + }, + { + "date": "2026-06-22", + "open": 102.8, + "close": 102.9, + "high": 103.8, + "low": 100.8, + "volume": 99214294.0 + }, + { + "date": "2026-06-23", + "open": 103.4, + "close": 98.95, + "high": 103.4, + "low": 98.7, + "volume": 98049349.0 + }, + { + "date": "2026-06-24", + "open": 99.15, + "close": 99.4, + "high": 101.5, + "low": 97.65, + "volume": 103216499.0 + }, + { + "date": "2026-06-25", + "open": 97.3, + "close": 95.0, + "high": 98.25, + "low": 94.0, + "volume": 141402714.0 + } + ], + "weekly": [ + { + "date": "2026-01-16", + "open": 146.9, + "close": 166.2, + "high": 170.1, + "low": 146.0, + "volume": 774789425.0 + }, + { + "date": "2026-01-23", + "open": 162.0, + "close": 168.5, + "high": 172.0, + "low": 158.3, + "volume": 348461874.0 + }, + { + "date": "2026-01-30", + "open": 169.5, + "close": 169.2, + "high": 174.2, + "low": 164.5, + "volume": 386364136.0 + }, + { + "date": "2026-02-06", + "open": 164.7, + "close": 155.0, + "high": 167.9, + "low": 153.2, + "volume": 451368577.0 + }, + { + "date": "2026-02-13", + "open": 159.5, + "close": 155.4, + "high": 162.7, + "low": 153.9, + "volume": 295339457.0 + }, + { + "date": "2026-02-20", + "open": 152.6, + "close": 147.1, + "high": 154.9, + "low": 147.1, + "volume": 99488982.0 + }, + { + "date": "2026-02-27", + "open": 150.1, + "close": 142.9, + "high": 153.3, + "low": 142.2, + "volume": 363025734.0 + }, + { + "date": "2026-03-06", + "open": 139.6, + "close": 130.7, + "high": 140.5, + "low": 125.1, + "volume": 629008119.0 + }, + { + "date": "2026-03-13", + "open": 125.2, + "close": 132.5, + "high": 136.1, + "low": 125.1, + "volume": 372785638.0 + }, + { + "date": "2026-03-20", + "open": 132.9, + "close": 123.7, + "high": 140.2, + "low": 122.4, + "volume": 552775326.0 + }, + { + "date": "2026-03-27", + "open": 120.8, + "close": 122.6, + "high": 131.4, + "low": 117.7, + "volume": 512546519.0 + }, + { + "date": "2026-04-02", + "open": 118.2, + "close": 118.5, + "high": 124.0, + "low": 117.5, + "volume": 315499833.0 + }, + { + "date": "2026-04-10", + "open": 121.9, + "close": 125.5, + "high": 127.9, + "low": 121.3, + "volume": 342654143.0 + }, + { + "date": "2026-04-17", + "open": 124.5, + "close": 136.4, + "high": 137.2, + "low": 122.5, + "volume": 409485609.0 + }, + { + "date": "2026-04-24", + "open": 135.7, + "close": 131.8, + "high": 138.4, + "low": 126.7, + "volume": 304036411.0 + }, + { + "date": "2026-04-30", + "open": 131.8, + "close": 126.0, + "high": 133.9, + "low": 126.0, + "volume": 272617400.0 + }, + { + "date": "2026-05-08", + "open": 128.8, + "close": 139.0, + "high": 140.9, + "low": 128.7, + "volume": 384720041.0 + }, + { + "date": "2026-05-15", + "open": 136.8, + "close": 132.3, + "high": 144.0, + "low": 130.3, + "volume": 506528806.0 + }, + { + "date": "2026-05-22", + "open": 130.4, + "close": 127.0, + "high": 135.5, + "low": 125.5, + "volume": 427374932.0 + }, + { + "date": "2026-05-29", + "open": 127.2, + "close": 120.9, + "high": 129.3, + "low": 120.0, + "volume": 376373421.0 + }, + { + "date": "2026-06-05", + "open": 121.3, + "close": 122.4, + "high": 131.2, + "low": 121.2, + "volume": 419049139.0 + }, + { + "date": "2026-06-12", + "open": 118.3, + "close": 110.2, + "high": 120.2, + "low": 106.1, + "volume": 501715569.0 + }, + { + "date": "2026-06-18", + "open": 113.1, + "close": 104.9, + "high": 113.2, + "low": 102.4, + "volume": 384118006.0 + }, + { + "date": "2026-06-25", + "open": 102.8, + "close": 94.0, + "high": 103.8, + "low": 94.0, + "volume": 397592787.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 111.7, + "close": 115.7, + "high": 122.0, + "low": 101.8, + "volume": 2160147901.0 + }, + { + "date": "2025-08-29", + "open": 117.8, + "close": 115.7, + "high": 126.0, + "low": 114.6, + "volume": 1807380200.0 + }, + { + "date": "2025-09-30", + "open": 133.0, + "close": 177.0, + "high": 178.0, + "low": 128.1, + "volume": 3648495992.0 + }, + { + "date": "2025-10-31", + "open": 179.7, + "close": 165.1, + "high": 186.2, + "low": 153.0, + "volume": 2256138424.0 + }, + { + "date": "2025-11-28", + "open": 164.9, + "close": 151.5, + "high": 166.3, + "low": 146.9, + "volume": 2014898766.0 + }, + { + "date": "2025-12-31", + "open": 153.0, + "close": 142.8, + "high": 160.1, + "low": 141.6, + "volume": 1395992103.0 + }, + { + "date": "2026-01-30", + "open": 143.2, + "close": 169.2, + "high": 174.2, + "low": 141.0, + "volume": 2145689910.0 + }, + { + "date": "2026-02-27", + "open": 164.7, + "close": 142.9, + "high": 167.9, + "low": 142.2, + "volume": 1209222750.0 + }, + { + "date": "2026-03-31", + "open": 139.6, + "close": 119.0, + "high": 140.5, + "low": 117.7, + "volume": 2219661035.0 + }, + { + "date": "2026-04-30", + "open": 123.3, + "close": 126.0, + "high": 138.4, + "low": 117.5, + "volume": 1491747963.0 + }, + { + "date": "2026-05-29", + "open": 128.8, + "close": 120.9, + "high": 144.0, + "low": 120.0, + "volume": 1694997200.0 + }, + { + "date": "2026-06-25", + "open": 121.3, + "close": 94.0, + "high": 131.2, + "low": 94.0, + "volume": 1702475501.0 + } + ], + "updated_at": 1782375573.2343268 + }, + "300035": { + "daily": [ + { + "date": "2025-12-22", + "open": 20.93, + "close": 21.04, + "high": 21.04, + "low": 20.7, + "volume": 239833.0 + }, + { + "date": "2025-12-23", + "open": 21.03, + "close": 21.49, + "high": 21.75, + "low": 20.88, + "volume": 401395.0 + }, + { + "date": "2025-12-24", + "open": 21.35, + "close": 21.49, + "high": 21.49, + "low": 21.15, + "volume": 254508.0 + }, + { + "date": "2025-12-25", + "open": 21.36, + "close": 21.92, + "high": 22.02, + "low": 21.28, + "volume": 302590.0 + }, + { + "date": "2025-12-26", + "open": 22.07, + "close": 21.81, + "high": 22.19, + "low": 21.72, + "volume": 333454.0 + }, + { + "date": "2025-12-29", + "open": 22.25, + "close": 21.5, + "high": 22.41, + "low": 21.41, + "volume": 264552.0 + }, + { + "date": "2025-12-30", + "open": 21.29, + "close": 21.46, + "high": 21.67, + "low": 21.21, + "volume": 207210.0 + }, + { + "date": "2025-12-31", + "open": 21.56, + "close": 21.04, + "high": 21.63, + "low": 21.02, + "volume": 203800.0 + }, + { + "date": "2026-01-05", + "open": 21.13, + "close": 21.79, + "high": 21.91, + "low": 21.13, + "volume": 321524.0 + }, + { + "date": "2026-01-06", + "open": 21.9, + "close": 22.06, + "high": 22.2, + "low": 21.8, + "volume": 324851.0 + }, + { + "date": "2026-01-07", + "open": 22.02, + "close": 22.15, + "high": 22.58, + "low": 21.88, + "volume": 393718.0 + }, + { + "date": "2026-01-08", + "open": 21.99, + "close": 22.19, + "high": 22.4, + "low": 21.83, + "volume": 313971.0 + }, + { + "date": "2026-01-09", + "open": 22.13, + "close": 22.38, + "high": 22.57, + "low": 21.98, + "volume": 339462.0 + }, + { + "date": "2026-01-12", + "open": 22.29, + "close": 22.23, + "high": 22.46, + "low": 21.67, + "volume": 559492.0 + }, + { + "date": "2026-01-13", + "open": 22.24, + "close": 21.75, + "high": 22.46, + "low": 21.62, + "volume": 434851.0 + }, + { + "date": "2026-01-14", + "open": 21.75, + "close": 21.73, + "high": 22.31, + "low": 21.47, + "volume": 502597.0 + }, + { + "date": "2026-01-15", + "open": 21.7, + "close": 22.48, + "high": 22.75, + "low": 21.59, + "volume": 608313.0 + }, + { + "date": "2026-01-16", + "open": 22.84, + "close": 22.35, + "high": 22.9, + "low": 22.2, + "volume": 381756.0 + }, + { + "date": "2026-01-19", + "open": 22.2, + "close": 23.0, + "high": 23.03, + "low": 22.09, + "volume": 452330.0 + }, + { + "date": "2026-01-20", + "open": 23.0, + "close": 22.24, + "high": 23.01, + "low": 22.09, + "volume": 420046.0 + }, + { + "date": "2026-01-21", + "open": 22.13, + "close": 22.48, + "high": 22.65, + "low": 21.99, + "volume": 315376.0 + }, + { + "date": "2026-01-22", + "open": 22.49, + "close": 22.39, + "high": 22.88, + "low": 22.26, + "volume": 246942.0 + }, + { + "date": "2026-01-23", + "open": 22.27, + "close": 23.28, + "high": 23.36, + "low": 22.26, + "volume": 611747.0 + }, + { + "date": "2026-01-26", + "open": 23.38, + "close": 22.67, + "high": 23.43, + "low": 22.43, + "volume": 428384.0 + }, + { + "date": "2026-01-27", + "open": 22.64, + "close": 22.0, + "high": 22.69, + "low": 21.07, + "volume": 493142.0 + }, + { + "date": "2026-01-28", + "open": 21.9, + "close": 21.34, + "high": 21.94, + "low": 21.29, + "volume": 326570.0 + }, + { + "date": "2026-01-29", + "open": 21.15, + "close": 20.63, + "high": 21.45, + "low": 20.62, + "volume": 300388.0 + }, + { + "date": "2026-01-30", + "open": 20.64, + "close": 20.94, + "high": 20.99, + "low": 20.27, + "volume": 238138.0 + }, + { + "date": "2026-02-02", + "open": 20.8, + "close": 20.63, + "high": 21.05, + "low": 20.53, + "volume": 167759.0 + }, + { + "date": "2026-02-03", + "open": 20.81, + "close": 20.95, + "high": 21.03, + "low": 20.68, + "volume": 155949.0 + }, + { + "date": "2026-02-04", + "open": 20.78, + "close": 20.81, + "high": 20.86, + "low": 20.43, + "volume": 174542.0 + }, + { + "date": "2026-02-05", + "open": 20.66, + "close": 20.22, + "high": 20.71, + "low": 20.2, + "volume": 144802.0 + }, + { + "date": "2026-02-06", + "open": 20.05, + "close": 20.26, + "high": 20.6, + "low": 19.82, + "volume": 134508.0 + }, + { + "date": "2026-02-09", + "open": 20.66, + "close": 20.65, + "high": 20.79, + "low": 20.51, + "volume": 133659.0 + }, + { + "date": "2026-02-10", + "open": 20.63, + "close": 20.56, + "high": 20.7, + "low": 20.52, + "volume": 97625.0 + }, + { + "date": "2026-02-11", + "open": 20.55, + "close": 20.74, + "high": 20.83, + "low": 20.49, + "volume": 132323.0 + }, + { + "date": "2026-02-12", + "open": 20.7, + "close": 20.69, + "high": 20.8, + "low": 20.59, + "volume": 121807.0 + }, + { + "date": "2026-02-13", + "open": 20.6, + "close": 20.48, + "high": 20.77, + "low": 20.46, + "volume": 109255.0 + }, + { + "date": "2026-02-24", + "open": 20.73, + "close": 20.99, + "high": 21.08, + "low": 20.68, + "volume": 179185.0 + }, + { + "date": "2026-02-25", + "open": 21.25, + "close": 21.92, + "high": 22.22, + "low": 21.25, + "volume": 463394.0 + }, + { + "date": "2026-02-26", + "open": 21.93, + "close": 21.73, + "high": 22.0, + "low": 21.53, + "volume": 245144.0 + }, + { + "date": "2026-02-27", + "open": 21.65, + "close": 21.72, + "high": 21.72, + "low": 21.46, + "volume": 165789.0 + }, + { + "date": "2026-03-02", + "open": 21.35, + "close": 20.91, + "high": 21.54, + "low": 20.81, + "volume": 247085.0 + }, + { + "date": "2026-03-03", + "open": 20.93, + "close": 19.85, + "high": 21.15, + "low": 19.81, + "volume": 271004.0 + }, + { + "date": "2026-03-04", + "open": 19.65, + "close": 19.42, + "high": 19.97, + "low": 19.36, + "volume": 203516.0 + }, + { + "date": "2026-03-05", + "open": 19.83, + "close": 19.77, + "high": 19.93, + "low": 19.5, + "volume": 161249.0 + }, + { + "date": "2026-03-06", + "open": 19.73, + "close": 19.71, + "high": 19.87, + "low": 19.59, + "volume": 132441.0 + }, + { + "date": "2026-03-09", + "open": 19.31, + "close": 19.77, + "high": 19.79, + "low": 18.71, + "volume": 213810.0 + }, + { + "date": "2026-03-10", + "open": 19.95, + "close": 19.89, + "high": 20.23, + "low": 19.77, + "volume": 163199.0 + }, + { + "date": "2026-03-11", + "open": 19.9, + "close": 20.3, + "high": 20.41, + "low": 19.87, + "volume": 235221.0 + }, + { + "date": "2026-03-12", + "open": 20.18, + "close": 19.95, + "high": 20.18, + "low": 19.8, + "volume": 158170.0 + }, + { + "date": "2026-03-13", + "open": 20.58, + "close": 22.64, + "high": 23.99, + "low": 20.58, + "volume": 1367140.0 + }, + { + "date": "2026-03-16", + "open": 22.9, + "close": 22.02, + "high": 23.02, + "low": 21.84, + "volume": 842993.0 + }, + { + "date": "2026-03-17", + "open": 21.92, + "close": 21.55, + "high": 22.78, + "low": 21.43, + "volume": 552583.0 + }, + { + "date": "2026-03-18", + "open": 21.95, + "close": 21.39, + "high": 22.05, + "low": 21.1, + "volume": 386169.0 + }, + { + "date": "2026-03-19", + "open": 20.82, + "close": 20.91, + "high": 21.5, + "low": 20.55, + "volume": 423430.0 + }, + { + "date": "2026-03-20", + "open": 20.88, + "close": 21.36, + "high": 22.09, + "low": 20.54, + "volume": 757782.0 + }, + { + "date": "2026-03-23", + "open": 20.69, + "close": 21.58, + "high": 22.08, + "low": 20.69, + "volume": 646133.0 + }, + { + "date": "2026-03-24", + "open": 21.96, + "close": 22.05, + "high": 22.4, + "low": 20.85, + "volume": 591369.0 + }, + { + "date": "2026-03-25", + "open": 21.83, + "close": 22.77, + "high": 22.77, + "low": 21.57, + "volume": 745842.0 + }, + { + "date": "2026-03-26", + "open": 22.36, + "close": 22.84, + "high": 23.8, + "low": 22.29, + "volume": 833174.0 + }, + { + "date": "2026-03-27", + "open": 22.33, + "close": 23.71, + "high": 23.73, + "low": 22.05, + "volume": 741201.0 + }, + { + "date": "2026-03-30", + "open": 23.25, + "close": 22.97, + "high": 24.1, + "low": 22.75, + "volume": 557864.0 + }, + { + "date": "2026-03-31", + "open": 22.65, + "close": 21.61, + "high": 22.68, + "low": 21.61, + "volume": 539031.0 + }, + { + "date": "2026-04-01", + "open": 22.07, + "close": 21.9, + "high": 22.46, + "low": 21.65, + "volume": 371864.0 + }, + { + "date": "2026-04-02", + "open": 21.65, + "close": 20.78, + "high": 22.09, + "low": 20.68, + "volume": 436985.0 + }, + { + "date": "2026-04-03", + "open": 20.81, + "close": 21.05, + "high": 21.12, + "low": 20.05, + "volume": 351368.0 + }, + { + "date": "2026-04-07", + "open": 20.87, + "close": 21.19, + "high": 21.5, + "low": 20.77, + "volume": 247098.0 + }, + { + "date": "2026-04-08", + "open": 21.66, + "close": 22.34, + "high": 22.38, + "low": 21.45, + "volume": 428220.0 + }, + { + "date": "2026-04-09", + "open": 22.1, + "close": 22.14, + "high": 22.5, + "low": 21.88, + "volume": 346884.0 + }, + { + "date": "2026-04-10", + "open": 22.35, + "close": 22.51, + "high": 23.03, + "low": 22.3, + "volume": 474685.0 + }, + { + "date": "2026-04-13", + "open": 22.3, + "close": 22.71, + "high": 22.88, + "low": 22.25, + "volume": 391694.0 + }, + { + "date": "2026-04-14", + "open": 22.8, + "close": 23.19, + "high": 23.19, + "low": 22.45, + "volume": 514311.0 + }, + { + "date": "2026-04-15", + "open": 23.23, + "close": 22.49, + "high": 23.25, + "low": 22.42, + "volume": 461363.0 + }, + { + "date": "2026-04-16", + "open": 22.83, + "close": 22.75, + "high": 23.05, + "low": 22.61, + "volume": 412918.0 + }, + { + "date": "2026-04-17", + "open": 22.68, + "close": 22.61, + "high": 23.0, + "low": 22.5, + "volume": 340647.0 + }, + { + "date": "2026-04-20", + "open": 22.52, + "close": 22.62, + "high": 22.94, + "low": 22.45, + "volume": 325210.0 + }, + { + "date": "2026-04-21", + "open": 22.64, + "close": 22.95, + "high": 22.95, + "low": 21.8, + "volume": 481211.0 + }, + { + "date": "2026-04-22", + "open": 23.22, + "close": 23.94, + "high": 24.25, + "low": 23.22, + "volume": 921159.0 + }, + { + "date": "2026-04-23", + "open": 23.65, + "close": 23.71, + "high": 24.11, + "low": 23.29, + "volume": 571047.0 + }, + { + "date": "2026-04-24", + "open": 23.45, + "close": 24.66, + "high": 25.0, + "low": 23.34, + "volume": 794232.0 + }, + { + "date": "2026-04-27", + "open": 24.55, + "close": 24.39, + "high": 25.2, + "low": 24.2, + "volume": 628590.0 + }, + { + "date": "2026-04-28", + "open": 24.2, + "close": 25.02, + "high": 25.02, + "low": 23.85, + "volume": 635083.0 + }, + { + "date": "2026-04-29", + "open": 21.32, + "close": 22.14, + "high": 22.89, + "low": 21.3, + "volume": 918375.0 + }, + { + "date": "2026-04-30", + "open": 21.85, + "close": 20.75, + "high": 21.98, + "low": 20.68, + "volume": 741673.0 + }, + { + "date": "2026-05-06", + "open": 20.81, + "close": 20.97, + "high": 21.14, + "low": 20.77, + "volume": 433242.0 + }, + { + "date": "2026-05-07", + "open": 20.97, + "close": 20.71, + "high": 21.1, + "low": 20.46, + "volume": 467223.0 + }, + { + "date": "2026-05-08", + "open": 20.56, + "close": 20.34, + "high": 20.79, + "low": 20.28, + "volume": 347600.0 + }, + { + "date": "2026-05-11", + "open": 20.4, + "close": 20.31, + "high": 20.55, + "low": 20.1, + "volume": 359956.0 + }, + { + "date": "2026-05-12", + "open": 20.25, + "close": 19.87, + "high": 20.28, + "low": 19.7, + "volume": 315177.0 + }, + { + "date": "2026-05-13", + "open": 19.74, + "close": 19.94, + "high": 20.18, + "low": 19.71, + "volume": 274384.0 + }, + { + "date": "2026-05-14", + "open": 19.94, + "close": 19.09, + "high": 20.01, + "low": 19.08, + "volume": 327862.0 + }, + { + "date": "2026-05-15", + "open": 19.04, + "close": 19.24, + "high": 19.5, + "low": 19.03, + "volume": 212095.0 + }, + { + "date": "2026-05-18", + "open": 19.29, + "close": 18.52, + "high": 19.35, + "low": 18.4, + "volume": 265432.0 + }, + { + "date": "2026-05-19", + "open": 18.44, + "close": 18.85, + "high": 18.85, + "low": 17.89, + "volume": 284665.0 + }, + { + "date": "2026-05-20", + "open": 18.59, + "close": 19.62, + "high": 19.78, + "low": 18.41, + "volume": 369297.0 + }, + { + "date": "2026-05-21", + "open": 19.61, + "close": 19.09, + "high": 19.86, + "low": 19.01, + "volume": 276733.0 + }, + { + "date": "2026-05-22", + "open": 19.07, + "close": 19.16, + "high": 19.46, + "low": 18.97, + "volume": 170601.0 + }, + { + "date": "2026-05-25", + "open": 19.17, + "close": 18.14, + "high": 19.25, + "low": 18.1, + "volume": 288476.0 + }, + { + "date": "2026-05-26", + "open": 18.01, + "close": 17.52, + "high": 18.25, + "low": 17.51, + "volume": 225098.0 + }, + { + "date": "2026-05-27", + "open": 17.52, + "close": 17.03, + "high": 17.81, + "low": 16.83, + "volume": 234542.0 + }, + { + "date": "2026-05-28", + "open": 16.93, + "close": 17.07, + "high": 17.25, + "low": 16.65, + "volume": 191332.0 + }, + { + "date": "2026-05-29", + "open": 17.06, + "close": 16.21, + "high": 17.19, + "low": 16.14, + "volume": 261083.0 + }, + { + "date": "2026-06-01", + "open": 16.33, + "close": 16.64, + "high": 16.89, + "low": 16.24, + "volume": 198107.0 + }, + { + "date": "2026-06-02", + "open": 16.65, + "close": 16.29, + "high": 16.74, + "low": 15.91, + "volume": 165769.0 + }, + { + "date": "2026-06-03", + "open": 16.3, + "close": 16.51, + "high": 16.79, + "low": 16.11, + "volume": 178073.0 + }, + { + "date": "2026-06-04", + "open": 16.33, + "close": 16.02, + "high": 16.39, + "low": 15.92, + "volume": 159385.0 + }, + { + "date": "2026-06-05", + "open": 16.21, + "close": 16.16, + "high": 16.39, + "low": 15.7, + "volume": 176602.0 + }, + { + "date": "2026-06-08", + "open": 16.16, + "close": 16.43, + "high": 16.73, + "low": 15.89, + "volume": 259619.0 + }, + { + "date": "2026-06-09", + "open": 16.47, + "close": 17.48, + "high": 17.5, + "low": 16.25, + "volume": 357496.0 + }, + { + "date": "2026-06-10", + "open": 17.3, + "close": 16.97, + "high": 17.68, + "low": 16.8, + "volume": 229072.0 + }, + { + "date": "2026-06-11", + "open": 16.84, + "close": 16.31, + "high": 17.0, + "low": 16.2, + "volume": 186458.0 + }, + { + "date": "2026-06-12", + "open": 16.5, + "close": 17.13, + "high": 17.47, + "low": 16.34, + "volume": 299059.0 + }, + { + "date": "2026-06-15", + "open": 17.2, + "close": 17.41, + "high": 17.54, + "low": 17.15, + "volume": 232673.0 + }, + { + "date": "2026-06-16", + "open": 17.5, + "close": 18.07, + "high": 18.23, + "low": 17.22, + "volume": 333451.0 + }, + { + "date": "2026-06-17", + "open": 17.81, + "close": 17.68, + "high": 18.0, + "low": 17.62, + "volume": 194751.0 + }, + { + "date": "2026-06-18", + "open": 17.58, + "close": 17.37, + "high": 17.92, + "low": 17.3, + "volume": 182840.0 + }, + { + "date": "2026-06-22", + "open": 17.2, + "close": 17.15, + "high": 17.36, + "low": 16.24, + "volume": 299002.0 + }, + { + "date": "2026-06-23", + "open": 17.1, + "close": 16.36, + "high": 17.1, + "low": 16.29, + "volume": 209392.0 + }, + { + "date": "2026-06-24", + "open": 16.32, + "close": 16.08, + "high": 16.41, + "low": 15.96, + "volume": 158967.0 + }, + { + "date": "2026-06-25", + "open": 15.93, + "close": 15.13, + "high": 16.01, + "low": 14.96, + "volume": 321242.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 21.13, + "close": 22.38, + "high": 22.58, + "low": 21.13, + "volume": 1693526.0 + }, + { + "date": "2026-01-16", + "open": 22.29, + "close": 22.35, + "high": 22.9, + "low": 21.47, + "volume": 2487009.0 + }, + { + "date": "2026-01-23", + "open": 22.2, + "close": 23.28, + "high": 23.36, + "low": 21.99, + "volume": 2046441.0 + }, + { + "date": "2026-01-30", + "open": 23.38, + "close": 20.94, + "high": 23.43, + "low": 20.27, + "volume": 1786622.0 + }, + { + "date": "2026-02-06", + "open": 20.8, + "close": 20.26, + "high": 21.05, + "low": 19.82, + "volume": 777560.0 + }, + { + "date": "2026-02-13", + "open": 20.66, + "close": 20.48, + "high": 20.83, + "low": 20.46, + "volume": 594669.0 + }, + { + "date": "2026-02-27", + "open": 20.73, + "close": 21.72, + "high": 22.22, + "low": 20.68, + "volume": 1053512.0 + }, + { + "date": "2026-03-06", + "open": 21.35, + "close": 19.71, + "high": 21.54, + "low": 19.36, + "volume": 1015295.0 + }, + { + "date": "2026-03-13", + "open": 19.31, + "close": 22.64, + "high": 23.99, + "low": 18.71, + "volume": 2137540.0 + }, + { + "date": "2026-03-20", + "open": 22.9, + "close": 21.36, + "high": 23.02, + "low": 20.54, + "volume": 2962957.0 + }, + { + "date": "2026-03-27", + "open": 20.69, + "close": 23.71, + "high": 23.8, + "low": 20.69, + "volume": 3557719.0 + }, + { + "date": "2026-04-03", + "open": 23.25, + "close": 21.05, + "high": 24.1, + "low": 20.05, + "volume": 2257112.0 + }, + { + "date": "2026-04-10", + "open": 20.87, + "close": 22.51, + "high": 23.03, + "low": 20.77, + "volume": 1496887.0 + }, + { + "date": "2026-04-17", + "open": 22.3, + "close": 22.61, + "high": 23.25, + "low": 22.25, + "volume": 2120933.0 + }, + { + "date": "2026-04-24", + "open": 22.52, + "close": 24.66, + "high": 25.0, + "low": 21.8, + "volume": 3092859.0 + }, + { + "date": "2026-04-30", + "open": 24.55, + "close": 20.75, + "high": 25.2, + "low": 20.68, + "volume": 2923721.0 + }, + { + "date": "2026-05-08", + "open": 20.81, + "close": 20.34, + "high": 21.14, + "low": 20.28, + "volume": 1248065.0 + }, + { + "date": "2026-05-15", + "open": 20.4, + "close": 19.24, + "high": 20.55, + "low": 19.03, + "volume": 1489474.0 + }, + { + "date": "2026-05-22", + "open": 19.29, + "close": 19.16, + "high": 19.86, + "low": 17.89, + "volume": 1366728.0 + }, + { + "date": "2026-05-29", + "open": 19.17, + "close": 16.21, + "high": 19.25, + "low": 16.14, + "volume": 1200531.0 + }, + { + "date": "2026-06-05", + "open": 16.33, + "close": 16.16, + "high": 16.89, + "low": 15.7, + "volume": 877936.0 + }, + { + "date": "2026-06-12", + "open": 16.16, + "close": 17.13, + "high": 17.68, + "low": 15.89, + "volume": 1331704.0 + }, + { + "date": "2026-06-18", + "open": 17.2, + "close": 17.37, + "high": 18.23, + "low": 17.15, + "volume": 943715.0 + }, + { + "date": "2026-06-25", + "open": 17.2, + "close": 15.05, + "high": 17.36, + "low": 14.96, + "volume": 944371.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 16.52, + "close": 16.05, + "high": 17.2, + "low": 15.94, + "volume": 8020619.0 + }, + { + "date": "2025-08-29", + "open": 16.04, + "close": 20.95, + "high": 21.91, + "low": 15.7, + "volume": 9621830.0 + }, + { + "date": "2025-09-30", + "open": 20.99, + "close": 22.48, + "high": 24.75, + "low": 20.13, + "volume": 18185536.0 + }, + { + "date": "2025-10-31", + "open": 22.74, + "close": 25.63, + "high": 27.25, + "low": 20.51, + "volume": 12523424.0 + }, + { + "date": "2025-11-28", + "open": 25.63, + "close": 21.82, + "high": 28.55, + "low": 21.05, + "volume": 10274874.0 + }, + { + "date": "2025-12-31", + "open": 21.9, + "close": 21.04, + "high": 22.41, + "low": 19.68, + "volume": 5630840.0 + }, + { + "date": "2026-01-30", + "open": 21.13, + "close": 20.94, + "high": 23.43, + "low": 20.27, + "volume": 8013598.0 + }, + { + "date": "2026-02-27", + "open": 20.8, + "close": 21.72, + "high": 22.22, + "low": 19.82, + "volume": 2425741.0 + }, + { + "date": "2026-03-31", + "open": 21.35, + "close": 21.61, + "high": 24.1, + "low": 18.71, + "volume": 10770406.0 + }, + { + "date": "2026-04-30", + "open": 22.07, + "close": 20.75, + "high": 25.2, + "low": 20.05, + "volume": 10794617.0 + }, + { + "date": "2026-05-29", + "open": 20.81, + "close": 16.21, + "high": 21.14, + "low": 16.14, + "volume": 5304798.0 + }, + { + "date": "2026-06-25", + "open": 16.33, + "close": 15.05, + "high": 18.23, + "low": 14.96, + "volume": 4097726.0 + } + ], + "updated_at": 1782375574.4043133 + }, + "300124": { + "daily": [ + { + "date": "2025-12-22", + "open": 71.33, + "close": 72.22, + "high": 72.65, + "low": 71.21, + "volume": 244747.0 + }, + { + "date": "2025-12-23", + "open": 72.35, + "close": 71.97, + "high": 72.99, + "low": 71.82, + "volume": 193021.0 + }, + { + "date": "2025-12-24", + "open": 71.9, + "close": 71.86, + "high": 72.15, + "low": 71.23, + "volume": 192821.0 + }, + { + "date": "2025-12-25", + "open": 72.0, + "close": 73.17, + "high": 73.37, + "low": 72.0, + "volume": 258917.0 + }, + { + "date": "2025-12-26", + "open": 73.18, + "close": 72.8, + "high": 73.25, + "low": 72.18, + "volume": 212020.0 + }, + { + "date": "2025-12-29", + "open": 72.95, + "close": 72.95, + "high": 73.61, + "low": 72.58, + "volume": 236948.0 + }, + { + "date": "2025-12-30", + "open": 72.55, + "close": 75.98, + "high": 76.19, + "low": 72.5, + "volume": 526978.0 + }, + { + "date": "2025-12-31", + "open": 75.99, + "close": 74.83, + "high": 75.99, + "low": 74.51, + "volume": 353220.0 + }, + { + "date": "2026-01-05", + "open": 75.06, + "close": 77.85, + "high": 78.8, + "low": 74.6, + "volume": 564529.0 + }, + { + "date": "2026-01-06", + "open": 78.19, + "close": 77.98, + "high": 78.3, + "low": 77.0, + "volume": 376661.0 + }, + { + "date": "2026-01-07", + "open": 77.8, + "close": 77.53, + "high": 78.52, + "low": 77.0, + "volume": 310867.0 + }, + { + "date": "2026-01-08", + "open": 77.9, + "close": 77.08, + "high": 78.5, + "low": 76.76, + "volume": 306489.0 + }, + { + "date": "2026-01-09", + "open": 76.96, + "close": 77.8, + "high": 78.48, + "low": 76.81, + "volume": 330851.0 + }, + { + "date": "2026-01-12", + "open": 78.64, + "close": 80.35, + "high": 80.67, + "low": 78.1, + "volume": 524379.0 + }, + { + "date": "2026-01-13", + "open": 80.32, + "close": 77.83, + "high": 80.32, + "low": 77.78, + "volume": 438200.0 + }, + { + "date": "2026-01-14", + "open": 78.11, + "close": 77.45, + "high": 80.86, + "low": 76.51, + "volume": 556637.0 + }, + { + "date": "2026-01-15", + "open": 77.39, + "close": 80.34, + "high": 80.98, + "low": 77.21, + "volume": 609284.0 + }, + { + "date": "2026-01-16", + "open": 80.67, + "close": 80.35, + "high": 81.65, + "low": 80.01, + "volume": 469662.0 + }, + { + "date": "2026-01-19", + "open": 80.35, + "close": 79.77, + "high": 81.05, + "low": 79.41, + "volume": 321167.0 + }, + { + "date": "2026-01-20", + "open": 79.51, + "close": 78.88, + "high": 80.68, + "low": 78.3, + "volume": 341004.0 + }, + { + "date": "2026-01-21", + "open": 78.65, + "close": 79.58, + "high": 81.0, + "low": 78.59, + "volume": 376061.0 + }, + { + "date": "2026-01-22", + "open": 80.1, + "close": 78.62, + "high": 82.09, + "low": 78.53, + "volume": 362422.0 + }, + { + "date": "2026-01-23", + "open": 78.85, + "close": 78.88, + "high": 80.49, + "low": 78.69, + "volume": 396278.0 + }, + { + "date": "2026-01-26", + "open": 79.0, + "close": 76.7, + "high": 79.95, + "low": 76.7, + "volume": 418630.0 + }, + { + "date": "2026-01-27", + "open": 76.51, + "close": 77.94, + "high": 79.2, + "low": 76.25, + "volume": 347928.0 + }, + { + "date": "2026-01-28", + "open": 77.5, + "close": 75.91, + "high": 77.77, + "low": 75.35, + "volume": 447352.0 + }, + { + "date": "2026-01-29", + "open": 75.94, + "close": 75.37, + "high": 76.53, + "low": 75.18, + "volume": 306046.0 + }, + { + "date": "2026-01-30", + "open": 75.18, + "close": 74.13, + "high": 75.58, + "low": 72.71, + "volume": 336389.0 + }, + { + "date": "2026-02-02", + "open": 74.02, + "close": 74.54, + "high": 76.5, + "low": 73.95, + "volume": 334006.0 + }, + { + "date": "2026-02-03", + "open": 75.01, + "close": 74.93, + "high": 75.18, + "low": 73.72, + "volume": 267412.0 + }, + { + "date": "2026-02-04", + "open": 74.79, + "close": 75.07, + "high": 75.28, + "low": 73.8, + "volume": 218880.0 + }, + { + "date": "2026-02-05", + "open": 75.08, + "close": 74.03, + "high": 75.16, + "low": 73.25, + "volume": 227301.0 + }, + { + "date": "2026-02-06", + "open": 73.34, + "close": 74.15, + "high": 74.78, + "low": 72.89, + "volume": 214363.0 + }, + { + "date": "2026-02-09", + "open": 74.86, + "close": 76.35, + "high": 76.83, + "low": 74.85, + "volume": 290696.0 + }, + { + "date": "2026-02-10", + "open": 76.3, + "close": 77.87, + "high": 78.09, + "low": 76.03, + "volume": 323531.0 + }, + { + "date": "2026-02-11", + "open": 77.5, + "close": 74.95, + "high": 77.5, + "low": 74.88, + "volume": 345775.0 + }, + { + "date": "2026-02-12", + "open": 74.85, + "close": 75.3, + "high": 75.38, + "low": 74.4, + "volume": 200984.0 + }, + { + "date": "2026-02-13", + "open": 75.0, + "close": 74.62, + "high": 75.17, + "low": 74.42, + "volume": 181427.0 + }, + { + "date": "2026-02-24", + "open": 76.53, + "close": 73.85, + "high": 76.61, + "low": 73.83, + "volume": 345275.0 + }, + { + "date": "2026-02-25", + "open": 73.78, + "close": 73.7, + "high": 73.94, + "low": 72.92, + "volume": 269445.0 + }, + { + "date": "2026-02-26", + "open": 73.44, + "close": 73.3, + "high": 73.58, + "low": 72.88, + "volume": 208913.0 + }, + { + "date": "2026-02-27", + "open": 73.03, + "close": 72.42, + "high": 73.37, + "low": 72.32, + "volume": 271148.0 + }, + { + "date": "2026-03-02", + "open": 71.25, + "close": 70.88, + "high": 71.92, + "low": 70.41, + "volume": 284498.0 + }, + { + "date": "2026-03-03", + "open": 70.8, + "close": 68.51, + "high": 71.33, + "low": 68.51, + "volume": 333147.0 + }, + { + "date": "2026-03-04", + "open": 67.73, + "close": 67.49, + "high": 68.52, + "low": 67.12, + "volume": 256315.0 + }, + { + "date": "2026-03-05", + "open": 70.9, + "close": 69.89, + "high": 71.19, + "low": 69.27, + "volume": 375734.0 + }, + { + "date": "2026-03-06", + "open": 69.78, + "close": 70.97, + "high": 71.48, + "low": 69.51, + "volume": 269300.0 + }, + { + "date": "2026-03-09", + "open": 70.39, + "close": 70.29, + "high": 70.87, + "low": 69.46, + "volume": 299026.0 + }, + { + "date": "2026-03-10", + "open": 70.42, + "close": 70.54, + "high": 71.12, + "low": 70.26, + "volume": 250925.0 + }, + { + "date": "2026-03-11", + "open": 70.54, + "close": 70.65, + "high": 71.35, + "low": 70.45, + "volume": 230867.0 + }, + { + "date": "2026-03-12", + "open": 70.57, + "close": 70.66, + "high": 70.8, + "low": 69.3, + "volume": 259199.0 + }, + { + "date": "2026-03-13", + "open": 70.48, + "close": 72.29, + "high": 72.29, + "low": 70.14, + "volume": 411728.0 + }, + { + "date": "2026-03-16", + "open": 71.0, + "close": 71.3, + "high": 71.4, + "low": 69.9, + "volume": 333595.0 + }, + { + "date": "2026-03-17", + "open": 71.43, + "close": 70.7, + "high": 71.98, + "low": 70.32, + "volume": 277423.0 + }, + { + "date": "2026-03-18", + "open": 70.67, + "close": 69.5, + "high": 70.98, + "low": 68.69, + "volume": 280907.0 + }, + { + "date": "2026-03-19", + "open": 68.79, + "close": 68.73, + "high": 69.48, + "low": 68.62, + "volume": 216801.0 + }, + { + "date": "2026-03-20", + "open": 68.59, + "close": 68.25, + "high": 69.14, + "low": 67.25, + "volume": 257872.0 + }, + { + "date": "2026-03-23", + "open": 67.51, + "close": 64.83, + "high": 67.76, + "low": 64.5, + "volume": 305923.0 + }, + { + "date": "2026-03-24", + "open": 66.53, + "close": 65.6, + "high": 66.6, + "low": 64.5, + "volume": 169021.0 + }, + { + "date": "2026-03-25", + "open": 66.09, + "close": 67.51, + "high": 67.62, + "low": 65.62, + "volume": 193831.0 + }, + { + "date": "2026-03-26", + "open": 67.5, + "close": 67.02, + "high": 68.1, + "low": 66.82, + "volume": 142422.0 + }, + { + "date": "2026-03-27", + "open": 66.45, + "close": 68.04, + "high": 68.22, + "low": 66.1, + "volume": 171319.0 + }, + { + "date": "2026-03-30", + "open": 67.08, + "close": 66.88, + "high": 67.5, + "low": 66.25, + "volume": 122250.0 + }, + { + "date": "2026-03-31", + "open": 67.65, + "close": 66.5, + "high": 68.38, + "low": 66.45, + "volume": 146170.0 + }, + { + "date": "2026-04-01", + "open": 68.0, + "close": 67.72, + "high": 68.16, + "low": 67.17, + "volume": 125982.0 + }, + { + "date": "2026-04-02", + "open": 67.5, + "close": 66.37, + "high": 67.55, + "low": 65.5, + "volume": 193428.0 + }, + { + "date": "2026-04-03", + "open": 66.21, + "close": 65.56, + "high": 66.58, + "low": 65.51, + "volume": 90100.0 + }, + { + "date": "2026-04-07", + "open": 65.68, + "close": 64.25, + "high": 65.75, + "low": 64.05, + "volume": 142039.0 + }, + { + "date": "2026-04-08", + "open": 65.52, + "close": 66.95, + "high": 66.95, + "low": 65.51, + "volume": 234652.0 + }, + { + "date": "2026-04-09", + "open": 66.27, + "close": 65.54, + "high": 66.38, + "low": 65.37, + "volume": 201658.0 + }, + { + "date": "2026-04-10", + "open": 66.22, + "close": 67.61, + "high": 68.09, + "low": 66.22, + "volume": 333761.0 + }, + { + "date": "2026-04-13", + "open": 67.05, + "close": 67.1, + "high": 67.58, + "low": 66.28, + "volume": 212457.0 + }, + { + "date": "2026-04-14", + "open": 67.63, + "close": 68.61, + "high": 68.97, + "low": 67.61, + "volume": 273240.0 + }, + { + "date": "2026-04-15", + "open": 69.09, + "close": 67.4, + "high": 69.4, + "low": 67.3, + "volume": 241456.0 + }, + { + "date": "2026-04-16", + "open": 67.83, + "close": 66.34, + "high": 68.18, + "low": 66.16, + "volume": 410580.0 + }, + { + "date": "2026-04-17", + "open": 66.21, + "close": 65.16, + "high": 66.22, + "low": 65.01, + "volume": 389907.0 + }, + { + "date": "2026-04-20", + "open": 65.5, + "close": 66.02, + "high": 66.47, + "low": 65.11, + "volume": 332160.0 + }, + { + "date": "2026-04-21", + "open": 66.16, + "close": 65.54, + "high": 66.44, + "low": 64.6, + "volume": 291632.0 + }, + { + "date": "2026-04-22", + "open": 65.36, + "close": 66.41, + "high": 66.62, + "low": 64.82, + "volume": 280312.0 + }, + { + "date": "2026-04-23", + "open": 66.5, + "close": 64.84, + "high": 66.69, + "low": 64.78, + "volume": 305367.0 + }, + { + "date": "2026-04-24", + "open": 64.52, + "close": 64.25, + "high": 64.79, + "low": 63.13, + "volume": 345264.0 + }, + { + "date": "2026-04-27", + "open": 63.61, + "close": 65.24, + "high": 66.05, + "low": 63.52, + "volume": 372452.0 + }, + { + "date": "2026-04-28", + "open": 63.5, + "close": 60.86, + "high": 63.5, + "low": 59.63, + "volume": 675496.0 + }, + { + "date": "2026-04-29", + "open": 61.49, + "close": 67.09, + "high": 67.17, + "low": 61.3, + "volume": 892550.0 + }, + { + "date": "2026-04-30", + "open": 67.17, + "close": 68.1, + "high": 69.91, + "low": 66.92, + "volume": 557797.0 + }, + { + "date": "2026-05-06", + "open": 69.48, + "close": 70.57, + "high": 71.05, + "low": 68.51, + "volume": 552991.0 + }, + { + "date": "2026-05-07", + "open": 71.4, + "close": 75.05, + "high": 75.69, + "low": 71.27, + "volume": 867603.0 + }, + { + "date": "2026-05-08", + "open": 74.17, + "close": 74.5, + "high": 75.71, + "low": 74.03, + "volume": 510291.0 + }, + { + "date": "2026-05-11", + "open": 75.0, + "close": 76.99, + "high": 77.74, + "low": 74.7, + "volume": 628510.0 + }, + { + "date": "2026-05-12", + "open": 76.98, + "close": 74.95, + "high": 77.58, + "low": 74.75, + "volume": 445457.0 + }, + { + "date": "2026-05-13", + "open": 74.87, + "close": 75.96, + "high": 76.27, + "low": 73.28, + "volume": 510121.0 + }, + { + "date": "2026-05-14", + "open": 75.96, + "close": 73.92, + "high": 76.05, + "low": 73.9, + "volume": 291108.0 + }, + { + "date": "2026-05-15", + "open": 73.99, + "close": 76.82, + "high": 79.38, + "low": 73.99, + "volume": 719096.0 + }, + { + "date": "2026-05-18", + "open": 76.92, + "close": 76.86, + "high": 78.8, + "low": 76.12, + "volume": 547055.0 + }, + { + "date": "2026-05-19", + "open": 77.1, + "close": 77.3, + "high": 77.38, + "low": 75.4, + "volume": 354101.0 + }, + { + "date": "2026-05-20", + "open": 76.66, + "close": 76.26, + "high": 77.08, + "low": 75.19, + "volume": 324445.0 + }, + { + "date": "2026-05-21", + "open": 76.5, + "close": 77.27, + "high": 80.25, + "low": 76.5, + "volume": 667756.0 + }, + { + "date": "2026-05-22", + "open": 77.37, + "close": 78.49, + "high": 78.86, + "low": 75.8, + "volume": 494643.0 + }, + { + "date": "2026-05-25", + "open": 78.9, + "close": 78.33, + "high": 79.36, + "low": 76.4, + "volume": 428187.0 + }, + { + "date": "2026-05-26", + "open": 78.85, + "close": 80.38, + "high": 83.55, + "low": 78.72, + "volume": 710027.0 + }, + { + "date": "2026-05-27", + "open": 79.35, + "close": 77.6, + "high": 79.93, + "low": 77.29, + "volume": 508292.0 + }, + { + "date": "2026-05-28", + "open": 77.5, + "close": 76.45, + "high": 77.6, + "low": 74.78, + "volume": 416910.0 + }, + { + "date": "2026-05-29", + "open": 76.65, + "close": 73.46, + "high": 77.75, + "low": 72.9, + "volume": 408773.0 + }, + { + "date": "2026-06-01", + "open": 73.5, + "close": 74.0, + "high": 75.94, + "low": 72.5, + "volume": 447637.0 + }, + { + "date": "2026-06-02", + "open": 74.46, + "close": 75.97, + "high": 77.24, + "low": 74.38, + "volume": 364504.0 + }, + { + "date": "2026-06-03", + "open": 75.74, + "close": 75.36, + "high": 77.33, + "low": 74.8, + "volume": 420151.0 + }, + { + "date": "2026-06-04", + "open": 75.6, + "close": 74.15, + "high": 77.46, + "low": 74.03, + "volume": 368881.0 + }, + { + "date": "2026-06-05", + "open": 74.48, + "close": 75.08, + "high": 77.63, + "low": 72.14, + "volume": 531795.0 + }, + { + "date": "2026-06-08", + "open": 73.0, + "close": 74.52, + "high": 77.28, + "low": 72.72, + "volume": 568074.0 + }, + { + "date": "2026-06-09", + "open": 76.33, + "close": 74.6, + "high": 76.75, + "low": 73.75, + "volume": 430234.0 + }, + { + "date": "2026-06-10", + "open": 73.5, + "close": 70.1, + "high": 73.71, + "low": 69.51, + "volume": 534487.0 + }, + { + "date": "2026-06-11", + "open": 69.62, + "close": 69.21, + "high": 70.5, + "low": 68.64, + "volume": 328081.0 + }, + { + "date": "2026-06-12", + "open": 69.5, + "close": 67.16, + "high": 70.66, + "low": 67.16, + "volume": 510820.0 + }, + { + "date": "2026-06-15", + "open": 69.0, + "close": 69.3, + "high": 69.77, + "low": 68.01, + "volume": 341894.0 + }, + { + "date": "2026-06-16", + "open": 69.3, + "close": 70.24, + "high": 72.21, + "low": 69.02, + "volume": 333738.0 + }, + { + "date": "2026-06-17", + "open": 69.35, + "close": 69.75, + "high": 69.81, + "low": 68.18, + "volume": 307406.0 + }, + { + "date": "2026-06-18", + "open": 69.58, + "close": 71.18, + "high": 72.36, + "low": 69.25, + "volume": 390188.0 + }, + { + "date": "2026-06-22", + "open": 71.25, + "close": 68.95, + "high": 71.4, + "low": 66.83, + "volume": 509941.0 + }, + { + "date": "2026-06-23", + "open": 68.3, + "close": 66.82, + "high": 68.8, + "low": 66.57, + "volume": 364751.0 + }, + { + "date": "2026-06-24", + "open": 66.64, + "close": 66.31, + "high": 67.49, + "low": 65.74, + "volume": 309215.0 + }, + { + "date": "2026-06-25", + "open": 66.66, + "close": 66.84, + "high": 70.32, + "low": 66.42, + "volume": 517112.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 75.06, + "close": 77.8, + "high": 78.8, + "low": 74.6, + "volume": 1889397.0 + }, + { + "date": "2026-01-16", + "open": 78.64, + "close": 80.35, + "high": 81.65, + "low": 76.51, + "volume": 2598162.0 + }, + { + "date": "2026-01-23", + "open": 80.35, + "close": 78.88, + "high": 82.09, + "low": 78.3, + "volume": 1796932.0 + }, + { + "date": "2026-01-30", + "open": 79.0, + "close": 74.13, + "high": 79.95, + "low": 72.71, + "volume": 1856345.0 + }, + { + "date": "2026-02-06", + "open": 74.02, + "close": 74.15, + "high": 76.5, + "low": 72.89, + "volume": 1261962.0 + }, + { + "date": "2026-02-13", + "open": 74.86, + "close": 74.62, + "high": 78.09, + "low": 74.4, + "volume": 1342413.0 + }, + { + "date": "2026-02-27", + "open": 76.53, + "close": 72.42, + "high": 76.61, + "low": 72.32, + "volume": 1094781.0 + }, + { + "date": "2026-03-06", + "open": 71.25, + "close": 70.97, + "high": 71.92, + "low": 67.12, + "volume": 1518994.0 + }, + { + "date": "2026-03-13", + "open": 70.39, + "close": 72.29, + "high": 72.29, + "low": 69.3, + "volume": 1451745.0 + }, + { + "date": "2026-03-20", + "open": 71.0, + "close": 68.25, + "high": 71.98, + "low": 67.25, + "volume": 1366598.0 + }, + { + "date": "2026-03-27", + "open": 67.51, + "close": 68.04, + "high": 68.22, + "low": 64.5, + "volume": 982516.0 + }, + { + "date": "2026-04-03", + "open": 67.08, + "close": 65.56, + "high": 68.38, + "low": 65.5, + "volume": 677930.0 + }, + { + "date": "2026-04-10", + "open": 65.68, + "close": 67.61, + "high": 68.09, + "low": 64.05, + "volume": 912110.0 + }, + { + "date": "2026-04-17", + "open": 67.05, + "close": 65.16, + "high": 69.4, + "low": 65.01, + "volume": 1527640.0 + }, + { + "date": "2026-04-24", + "open": 65.5, + "close": 64.25, + "high": 66.69, + "low": 63.13, + "volume": 1554735.0 + }, + { + "date": "2026-04-30", + "open": 63.61, + "close": 68.1, + "high": 69.91, + "low": 59.63, + "volume": 2498295.0 + }, + { + "date": "2026-05-08", + "open": 69.48, + "close": 74.5, + "high": 75.71, + "low": 68.51, + "volume": 1930885.0 + }, + { + "date": "2026-05-15", + "open": 75.0, + "close": 76.82, + "high": 79.38, + "low": 73.28, + "volume": 2594292.0 + }, + { + "date": "2026-05-22", + "open": 76.92, + "close": 78.49, + "high": 80.25, + "low": 75.19, + "volume": 2388000.0 + }, + { + "date": "2026-05-29", + "open": 78.9, + "close": 73.46, + "high": 83.55, + "low": 72.9, + "volume": 2472189.0 + }, + { + "date": "2026-06-05", + "open": 73.5, + "close": 75.08, + "high": 77.63, + "low": 72.14, + "volume": 2132968.0 + }, + { + "date": "2026-06-12", + "open": 73.0, + "close": 67.16, + "high": 77.28, + "low": 67.16, + "volume": 2371696.0 + }, + { + "date": "2026-06-18", + "open": 69.0, + "close": 71.18, + "high": 72.36, + "low": 68.01, + "volume": 1373226.0 + }, + { + "date": "2026-06-25", + "open": 71.25, + "close": 66.69, + "high": 71.4, + "low": 65.74, + "volume": 1653608.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 64.0, + "close": 62.89, + "high": 65.99, + "low": 61.69, + "volume": 5123901.0 + }, + { + "date": "2025-08-29", + "open": 62.98, + "close": 74.53, + "high": 75.86, + "low": 62.38, + "volume": 8491884.0 + }, + { + "date": "2025-09-30", + "open": 74.53, + "close": 83.32, + "high": 89.15, + "low": 69.39, + "volume": 13847894.0 + }, + { + "date": "2025-10-31", + "open": 84.3, + "close": 76.51, + "high": 90.5, + "low": 75.5, + "volume": 7626905.0 + }, + { + "date": "2025-11-28", + "open": 76.88, + "close": 70.16, + "high": 76.88, + "low": 67.75, + "volume": 4642905.0 + }, + { + "date": "2025-12-31", + "open": 70.43, + "close": 74.83, + "high": 76.19, + "low": 69.48, + "volume": 6065122.0 + }, + { + "date": "2026-01-30", + "open": 75.06, + "close": 74.13, + "high": 82.09, + "low": 72.71, + "volume": 8140836.0 + }, + { + "date": "2026-02-27", + "open": 74.02, + "close": 72.42, + "high": 78.09, + "low": 72.32, + "volume": 3699156.0 + }, + { + "date": "2026-03-31", + "open": 71.25, + "close": 66.5, + "high": 72.29, + "low": 64.5, + "volume": 5588273.0 + }, + { + "date": "2026-04-30", + "open": 68.0, + "close": 68.1, + "high": 69.91, + "low": 59.63, + "volume": 6902290.0 + }, + { + "date": "2026-05-29", + "open": 69.48, + "close": 73.46, + "high": 83.55, + "low": 68.51, + "volume": 9385366.0 + }, + { + "date": "2026-06-25", + "open": 73.5, + "close": 66.69, + "high": 77.63, + "low": 65.74, + "volume": 7531498.0 + } + ], + "updated_at": 1782375575.3717756 }, "300308": { "daily": [ - { - "date": "2025-12-19", - "open": 582.34, - "close": 570.7, - "high": 586.0, - "low": 569.28, - "volume": 224429.0 - }, { "date": "2025-12-22", "open": 589.01, @@ -52109,17 +32585,17 @@ "high": 1344.88, "low": 1282.15, "volume": 262257.0 + }, + { + "date": "2026-06-25", + "open": 1326.0, + "close": 1323.4, + "high": 1345.09, + "low": 1280.02, + "volume": 376090.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 626.64, - "close": 609.0, - "high": 643.34, - "low": 607.0, - "volume": 727875.0 - }, { "date": "2026-01-09", "open": 620.08, @@ -52305,12 +32781,12 @@ "volume": 1078137.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 1367.78, - "close": 1358.24, + "close": 1326.86, "high": 1416.88, - "low": 1343.38, - "volume": 196678.0 + "low": 1280.02, + "volume": 1167128.0 } ], "monthly": [ @@ -52403,26 +32879,3813 @@ "volume": 4788613.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 1161.0, - "close": 1358.24, + "close": 1326.84, "high": 1416.88, "low": 1093.0, - "volume": 4488584.0 + "volume": 5459002.0 } ], - "updated_at": 1782290719.091837 + "updated_at": 1782375576.9925282 + }, + "300548": { + "daily": [ + { + "date": "2025-12-22", + "open": 146.04, + "close": 156.97, + "high": 159.95, + "low": 146.04, + "volume": 392062.0 + }, + { + "date": "2025-12-23", + "open": 156.52, + "close": 155.55, + "high": 158.48, + "low": 154.32, + "volume": 286030.0 + }, + { + "date": "2025-12-24", + "open": 156.02, + "close": 154.68, + "high": 161.6, + "low": 152.78, + "volume": 282851.0 + }, + { + "date": "2025-12-25", + "open": 155.09, + "close": 147.89, + "high": 157.66, + "low": 146.25, + "volume": 287938.0 + }, + { + "date": "2025-12-26", + "open": 145.5, + "close": 142.47, + "high": 147.39, + "low": 140.9, + "volume": 218910.0 + }, + { + "date": "2025-12-29", + "open": 143.0, + "close": 142.71, + "high": 146.29, + "low": 141.0, + "volume": 226228.0 + }, + { + "date": "2025-12-30", + "open": 140.15, + "close": 140.3, + "high": 146.98, + "low": 137.03, + "volume": 265715.0 + }, + { + "date": "2025-12-31", + "open": 141.06, + "close": 142.0, + "high": 145.66, + "low": 138.5, + "volume": 235455.0 + }, + { + "date": "2026-01-05", + "open": 142.01, + "close": 139.1, + "high": 142.01, + "low": 133.3, + "volume": 272640.0 + }, + { + "date": "2026-01-06", + "open": 137.1, + "close": 134.16, + "high": 142.05, + "low": 133.97, + "volume": 273835.0 + }, + { + "date": "2026-01-07", + "open": 136.0, + "close": 142.98, + "high": 143.5, + "low": 135.5, + "volume": 341229.0 + }, + { + "date": "2026-01-08", + "open": 140.01, + "close": 136.73, + "high": 140.98, + "low": 136.04, + "volume": 245256.0 + }, + { + "date": "2026-01-09", + "open": 133.0, + "close": 133.7, + "high": 135.6, + "low": 128.56, + "volume": 247656.0 + }, + { + "date": "2026-01-12", + "open": 132.05, + "close": 131.88, + "high": 133.7, + "low": 127.8, + "volume": 255944.0 + }, + { + "date": "2026-01-13", + "open": 127.81, + "close": 122.2, + "high": 129.81, + "low": 121.92, + "volume": 309852.0 + }, + { + "date": "2026-01-14", + "open": 124.38, + "close": 128.97, + "high": 130.61, + "low": 122.75, + "volume": 311098.0 + }, + { + "date": "2026-01-15", + "open": 126.05, + "close": 133.16, + "high": 133.66, + "low": 126.0, + "volume": 266733.0 + }, + { + "date": "2026-01-16", + "open": 134.01, + "close": 138.39, + "high": 141.27, + "low": 134.01, + "volume": 296916.0 + }, + { + "date": "2026-01-19", + "open": 141.55, + "close": 138.37, + "high": 143.99, + "low": 137.7, + "volume": 269963.0 + }, + { + "date": "2026-01-20", + "open": 136.98, + "close": 135.06, + "high": 140.8, + "low": 133.77, + "volume": 194113.0 + }, + { + "date": "2026-01-21", + "open": 133.0, + "close": 139.1, + "high": 139.97, + "low": 132.09, + "volume": 224882.0 + }, + { + "date": "2026-01-22", + "open": 140.86, + "close": 137.43, + "high": 141.07, + "low": 135.1, + "volume": 209730.0 + }, + { + "date": "2026-01-23", + "open": 136.5, + "close": 132.71, + "high": 139.42, + "low": 131.58, + "volume": 218844.0 + }, + { + "date": "2026-01-26", + "open": 132.03, + "close": 136.15, + "high": 138.89, + "low": 131.7, + "volume": 231141.0 + }, + { + "date": "2026-01-27", + "open": 133.09, + "close": 137.6, + "high": 139.63, + "low": 130.51, + "volume": 224157.0 + }, + { + "date": "2026-01-28", + "open": 148.02, + "close": 146.06, + "high": 150.75, + "low": 139.11, + "volume": 482072.0 + }, + { + "date": "2026-01-29", + "open": 142.99, + "close": 154.07, + "high": 158.0, + "low": 141.68, + "volume": 420427.0 + }, + { + "date": "2026-01-30", + "open": 150.0, + "close": 162.0, + "high": 165.8, + "low": 147.12, + "volume": 411561.0 + }, + { + "date": "2026-02-02", + "open": 158.09, + "close": 153.5, + "high": 163.95, + "low": 153.5, + "volume": 277314.0 + }, + { + "date": "2026-02-03", + "open": 156.57, + "close": 161.92, + "high": 171.5, + "low": 156.11, + "volume": 324804.0 + }, + { + "date": "2026-02-04", + "open": 159.9, + "close": 158.08, + "high": 163.9, + "low": 150.02, + "volume": 266971.0 + }, + { + "date": "2026-02-05", + "open": 165.04, + "close": 159.36, + "high": 167.75, + "low": 157.0, + "volume": 273392.0 + }, + { + "date": "2026-02-06", + "open": 155.0, + "close": 153.71, + "high": 165.17, + "low": 153.6, + "volume": 261601.0 + }, + { + "date": "2026-02-09", + "open": 157.5, + "close": 170.2, + "high": 174.88, + "low": 153.08, + "volume": 364480.0 + }, + { + "date": "2026-02-10", + "open": 169.51, + "close": 165.08, + "high": 171.97, + "low": 164.26, + "volume": 210071.0 + }, + { + "date": "2026-02-11", + "open": 163.9, + "close": 158.18, + "high": 170.98, + "low": 157.39, + "volume": 177616.0 + }, + { + "date": "2026-02-12", + "open": 160.0, + "close": 176.31, + "high": 177.77, + "low": 159.0, + "volume": 310608.0 + }, + { + "date": "2026-02-13", + "open": 172.96, + "close": 156.5, + "high": 175.75, + "low": 156.03, + "volume": 315739.0 + }, + { + "date": "2026-02-24", + "open": 160.48, + "close": 165.58, + "high": 169.19, + "low": 159.1, + "volume": 241780.0 + }, + { + "date": "2026-02-25", + "open": 171.51, + "close": 158.19, + "high": 172.0, + "low": 156.0, + "volume": 229475.0 + }, + { + "date": "2026-02-26", + "open": 157.92, + "close": 156.98, + "high": 159.78, + "low": 153.36, + "volume": 213291.0 + }, + { + "date": "2026-02-27", + "open": 150.13, + "close": 148.16, + "high": 150.81, + "low": 147.07, + "volume": 222176.0 + }, + { + "date": "2026-03-02", + "open": 143.37, + "close": 156.82, + "high": 159.68, + "low": 143.37, + "volume": 295226.0 + }, + { + "date": "2026-03-03", + "open": 159.0, + "close": 156.43, + "high": 167.96, + "low": 156.0, + "volume": 292167.0 + }, + { + "date": "2026-03-04", + "open": 151.02, + "close": 152.29, + "high": 159.37, + "low": 151.02, + "volume": 169268.0 + }, + { + "date": "2026-03-05", + "open": 155.02, + "close": 148.3, + "high": 155.8, + "low": 146.66, + "volume": 223926.0 + }, + { + "date": "2026-03-06", + "open": 148.24, + "close": 149.85, + "high": 156.29, + "low": 143.14, + "volume": 227115.0 + }, + { + "date": "2026-03-09", + "open": 143.58, + "close": 141.76, + "high": 144.7, + "low": 133.6, + "volume": 222990.0 + }, + { + "date": "2026-03-10", + "open": 144.54, + "close": 153.78, + "high": 153.96, + "low": 144.31, + "volume": 262122.0 + }, + { + "date": "2026-03-11", + "open": 158.01, + "close": 164.31, + "high": 174.86, + "low": 158.0, + "volume": 418301.0 + }, + { + "date": "2026-03-12", + "open": 162.67, + "close": 165.65, + "high": 175.0, + "low": 161.61, + "volume": 276553.0 + }, + { + "date": "2026-03-13", + "open": 162.08, + "close": 158.85, + "high": 165.58, + "low": 156.5, + "volume": 180253.0 + }, + { + "date": "2026-03-16", + "open": 159.25, + "close": 160.98, + "high": 167.0, + "low": 156.68, + "volume": 218726.0 + }, + { + "date": "2026-03-17", + "open": 162.0, + "close": 144.15, + "high": 162.0, + "low": 144.02, + "volume": 267517.0 + }, + { + "date": "2026-03-18", + "open": 149.02, + "close": 151.3, + "high": 151.88, + "low": 144.2, + "volume": 168453.0 + }, + { + "date": "2026-03-19", + "open": 145.31, + "close": 143.56, + "high": 149.33, + "low": 141.95, + "volume": 202114.0 + }, + { + "date": "2026-03-20", + "open": 148.9, + "close": 146.13, + "high": 156.5, + "low": 145.0, + "volume": 287470.0 + }, + { + "date": "2026-03-23", + "open": 141.4, + "close": 136.07, + "high": 144.33, + "low": 135.26, + "volume": 198876.0 + }, + { + "date": "2026-03-24", + "open": 139.96, + "close": 142.03, + "high": 142.67, + "low": 135.27, + "volume": 185619.0 + }, + { + "date": "2026-03-25", + "open": 149.84, + "close": 152.41, + "high": 154.79, + "low": 147.55, + "volume": 270155.0 + }, + { + "date": "2026-03-26", + "open": 150.02, + "close": 148.77, + "high": 156.49, + "low": 148.12, + "volume": 157358.0 + }, + { + "date": "2026-03-27", + "open": 145.73, + "close": 150.7, + "high": 154.82, + "low": 142.25, + "volume": 192929.0 + }, + { + "date": "2026-03-30", + "open": 146.71, + "close": 159.31, + "high": 161.0, + "low": 146.71, + "volume": 265079.0 + }, + { + "date": "2026-03-31", + "open": 156.03, + "close": 153.15, + "high": 158.24, + "low": 149.0, + "volume": 237104.0 + }, + { + "date": "2026-04-01", + "open": 158.82, + "close": 159.43, + "high": 160.26, + "low": 154.21, + "volume": 231474.0 + }, + { + "date": "2026-04-02", + "open": 157.12, + "close": 157.88, + "high": 163.33, + "low": 156.23, + "volume": 192220.0 + }, + { + "date": "2026-04-03", + "open": 161.3, + "close": 165.18, + "high": 172.6, + "low": 160.14, + "volume": 285764.0 + }, + { + "date": "2026-04-07", + "open": 169.05, + "close": 181.1, + "high": 186.66, + "low": 168.9, + "volume": 325995.0 + }, + { + "date": "2026-04-08", + "open": 190.0, + "close": 206.39, + "high": 207.8, + "low": 190.0, + "volume": 334937.0 + }, + { + "date": "2026-04-09", + "open": 200.11, + "close": 231.86, + "high": 233.0, + "low": 200.11, + "volume": 314150.0 + }, + { + "date": "2026-04-10", + "open": 229.96, + "close": 223.8, + "high": 233.8, + "low": 216.16, + "volume": 328492.0 + }, + { + "date": "2026-04-13", + "open": 223.32, + "close": 225.0, + "high": 227.25, + "low": 214.82, + "volume": 270593.0 + }, + { + "date": "2026-04-14", + "open": 229.0, + "close": 231.37, + "high": 238.35, + "low": 227.88, + "volume": 241471.0 + }, + { + "date": "2026-04-15", + "open": 228.86, + "close": 236.8, + "high": 244.89, + "low": 228.19, + "volume": 225607.0 + }, + { + "date": "2026-04-16", + "open": 236.67, + "close": 241.26, + "high": 246.78, + "low": 233.45, + "volume": 176086.0 + }, + { + "date": "2026-04-17", + "open": 246.09, + "close": 260.05, + "high": 261.88, + "low": 245.0, + "volume": 234508.0 + }, + { + "date": "2026-04-20", + "open": 253.5, + "close": 256.38, + "high": 262.49, + "low": 245.97, + "volume": 234511.0 + }, + { + "date": "2026-04-21", + "open": 253.98, + "close": 264.85, + "high": 266.0, + "low": 253.14, + "volume": 156795.0 + }, + { + "date": "2026-04-22", + "open": 267.0, + "close": 279.26, + "high": 279.98, + "low": 265.68, + "volume": 166086.0 + }, + { + "date": "2026-04-23", + "open": 279.33, + "close": 270.96, + "high": 290.0, + "low": 266.0, + "volume": 231376.0 + }, + { + "date": "2026-04-24", + "open": 265.15, + "close": 260.1, + "high": 270.95, + "low": 253.18, + "volume": 220679.0 + }, + { + "date": "2026-04-27", + "open": 260.1, + "close": 255.14, + "high": 265.0, + "low": 252.61, + "volume": 162619.0 + }, + { + "date": "2026-04-28", + "open": 258.31, + "close": 246.96, + "high": 259.68, + "low": 244.98, + "volume": 149699.0 + }, + { + "date": "2026-04-29", + "open": 246.08, + "close": 247.5, + "high": 251.73, + "low": 239.39, + "volume": 150301.0 + }, + { + "date": "2026-04-30", + "open": 254.5, + "close": 256.69, + "high": 263.22, + "low": 250.5, + "volume": 206006.0 + }, + { + "date": "2026-05-06", + "open": 261.0, + "close": 252.48, + "high": 264.79, + "low": 250.0, + "volume": 227621.0 + }, + { + "date": "2026-05-07", + "open": 265.0, + "close": 273.29, + "high": 279.94, + "low": 257.0, + "volume": 207043.0 + }, + { + "date": "2026-05-08", + "open": 263.0, + "close": 274.71, + "high": 278.8, + "low": 261.0, + "volume": 160408.0 + }, + { + "date": "2026-05-11", + "open": 278.46, + "close": 275.67, + "high": 282.0, + "low": 270.5, + "volume": 163450.0 + }, + { + "date": "2026-05-12", + "open": 278.0, + "close": 271.8, + "high": 285.0, + "low": 269.01, + "volume": 148767.0 + }, + { + "date": "2026-05-13", + "open": 266.5, + "close": 273.1, + "high": 279.8, + "low": 264.12, + "volume": 145800.0 + }, + { + "date": "2026-05-14", + "open": 275.0, + "close": 266.99, + "high": 282.0, + "low": 266.99, + "volume": 142188.0 + }, + { + "date": "2026-05-15", + "open": 267.34, + "close": 251.4, + "high": 276.2, + "low": 250.0, + "volume": 189620.0 + }, + { + "date": "2026-05-18", + "open": 249.35, + "close": 251.98, + "high": 258.6, + "low": 243.0, + "volume": 129446.0 + }, + { + "date": "2026-05-19", + "open": 249.0, + "close": 239.32, + "high": 249.97, + "low": 229.88, + "volume": 195175.0 + }, + { + "date": "2026-05-20", + "open": 239.36, + "close": 242.11, + "high": 242.97, + "low": 233.0, + "volume": 157162.0 + }, + { + "date": "2026-05-21", + "open": 244.75, + "close": 231.47, + "high": 247.22, + "low": 231.0, + "volume": 150294.0 + }, + { + "date": "2026-05-22", + "open": 236.1, + "close": 240.3, + "high": 241.4, + "low": 233.05, + "volume": 125835.0 + }, + { + "date": "2026-05-25", + "open": 233.11, + "close": 246.0, + "high": 246.58, + "low": 233.0, + "volume": 165622.0 + }, + { + "date": "2026-05-26", + "open": 244.0, + "close": 236.13, + "high": 245.04, + "low": 232.5, + "volume": 126707.0 + }, + { + "date": "2026-05-27", + "open": 235.87, + "close": 230.96, + "high": 239.98, + "low": 227.64, + "volume": 117110.0 + }, + { + "date": "2026-05-28", + "open": 232.0, + "close": 240.15, + "high": 242.63, + "low": 222.4, + "volume": 154320.0 + }, + { + "date": "2026-05-29", + "open": 240.77, + "close": 249.21, + "high": 260.0, + "low": 240.0, + "volume": 306342.0 + }, + { + "date": "2026-06-01", + "open": 241.78, + "close": 219.34, + "high": 243.64, + "low": 218.0, + "volume": 259619.0 + }, + { + "date": "2026-06-02", + "open": 224.0, + "close": 234.6, + "high": 240.35, + "low": 218.99, + "volume": 201911.0 + }, + { + "date": "2026-06-03", + "open": 243.48, + "close": 244.9, + "high": 253.6, + "low": 238.01, + "volume": 240713.0 + }, + { + "date": "2026-06-04", + "open": 238.42, + "close": 230.0, + "high": 240.0, + "low": 227.13, + "volume": 210775.0 + }, + { + "date": "2026-06-05", + "open": 228.51, + "close": 219.0, + "high": 237.98, + "low": 217.0, + "volume": 193495.0 + }, + { + "date": "2026-06-08", + "open": 208.08, + "close": 213.0, + "high": 227.78, + "low": 206.0, + "volume": 165964.0 + }, + { + "date": "2026-06-09", + "open": 215.79, + "close": 238.83, + "high": 239.58, + "low": 213.79, + "volume": 240054.0 + }, + { + "date": "2026-06-10", + "open": 234.2, + "close": 229.17, + "high": 238.18, + "low": 224.55, + "volume": 151226.0 + }, + { + "date": "2026-06-11", + "open": 229.44, + "close": 225.0, + "high": 238.18, + "low": 221.17, + "volume": 130871.0 + }, + { + "date": "2026-06-12", + "open": 232.0, + "close": 224.03, + "high": 233.48, + "low": 223.6, + "volume": 154513.0 + }, + { + "date": "2026-06-15", + "open": 229.0, + "close": 268.84, + "high": 268.84, + "low": 229.0, + "volume": 262910.0 + }, + { + "date": "2026-06-16", + "open": 286.77, + "close": 283.3, + "high": 301.62, + "low": 282.21, + "volume": 287091.0 + }, + { + "date": "2026-06-17", + "open": 280.01, + "close": 269.88, + "high": 286.01, + "low": 262.16, + "volume": 233042.0 + }, + { + "date": "2026-06-18", + "open": 266.3, + "close": 281.99, + "high": 287.18, + "low": 266.3, + "volume": 272998.0 + }, + { + "date": "2026-06-22", + "open": 300.0, + "close": 298.09, + "high": 309.98, + "low": 290.31, + "volume": 277316.0 + }, + { + "date": "2026-06-23", + "open": 290.0, + "close": 286.02, + "high": 309.6, + "low": 282.9, + "volume": 229808.0 + }, + { + "date": "2026-06-24", + "open": 288.42, + "close": 282.23, + "high": 299.97, + "low": 275.86, + "volume": 211377.0 + }, + { + "date": "2026-06-25", + "open": 287.87, + "close": 281.9, + "high": 290.0, + "low": 274.59, + "volume": 190436.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 142.01, + "close": 133.7, + "high": 143.5, + "low": 128.56, + "volume": 1380616.0 + }, + { + "date": "2026-01-16", + "open": 132.05, + "close": 138.39, + "high": 141.27, + "low": 121.92, + "volume": 1440543.0 + }, + { + "date": "2026-01-23", + "open": 141.55, + "close": 132.71, + "high": 143.99, + "low": 131.58, + "volume": 1117532.0 + }, + { + "date": "2026-01-30", + "open": 132.03, + "close": 162.0, + "high": 165.8, + "low": 130.51, + "volume": 1769358.0 + }, + { + "date": "2026-02-06", + "open": 158.09, + "close": 153.71, + "high": 171.5, + "low": 150.02, + "volume": 1404082.0 + }, + { + "date": "2026-02-13", + "open": 157.5, + "close": 156.5, + "high": 177.77, + "low": 153.08, + "volume": 1378514.0 + }, + { + "date": "2026-02-27", + "open": 160.48, + "close": 148.16, + "high": 172.0, + "low": 147.07, + "volume": 906722.0 + }, + { + "date": "2026-03-06", + "open": 143.37, + "close": 149.85, + "high": 167.96, + "low": 143.14, + "volume": 1207702.0 + }, + { + "date": "2026-03-13", + "open": 143.58, + "close": 158.85, + "high": 175.0, + "low": 133.6, + "volume": 1360219.0 + }, + { + "date": "2026-03-20", + "open": 159.25, + "close": 146.13, + "high": 167.0, + "low": 141.95, + "volume": 1144280.0 + }, + { + "date": "2026-03-27", + "open": 141.4, + "close": 150.7, + "high": 156.49, + "low": 135.26, + "volume": 1004937.0 + }, + { + "date": "2026-04-03", + "open": 146.71, + "close": 165.18, + "high": 172.6, + "low": 146.71, + "volume": 1211641.0 + }, + { + "date": "2026-04-10", + "open": 169.05, + "close": 223.8, + "high": 233.8, + "low": 168.9, + "volume": 1303574.0 + }, + { + "date": "2026-04-17", + "open": 223.32, + "close": 260.05, + "high": 261.88, + "low": 214.82, + "volume": 1148265.0 + }, + { + "date": "2026-04-24", + "open": 253.5, + "close": 260.1, + "high": 290.0, + "low": 245.97, + "volume": 1009447.0 + }, + { + "date": "2026-04-30", + "open": 260.1, + "close": 256.69, + "high": 265.0, + "low": 239.39, + "volume": 668625.0 + }, + { + "date": "2026-05-08", + "open": 261.0, + "close": 274.71, + "high": 279.94, + "low": 250.0, + "volume": 595072.0 + }, + { + "date": "2026-05-15", + "open": 278.46, + "close": 251.4, + "high": 285.0, + "low": 250.0, + "volume": 789825.0 + }, + { + "date": "2026-05-22", + "open": 249.35, + "close": 240.3, + "high": 258.6, + "low": 229.88, + "volume": 757912.0 + }, + { + "date": "2026-05-29", + "open": 233.11, + "close": 249.21, + "high": 260.0, + "low": 222.4, + "volume": 870101.0 + }, + { + "date": "2026-06-05", + "open": 241.78, + "close": 219.0, + "high": 253.6, + "low": 217.0, + "volume": 1106513.0 + }, + { + "date": "2026-06-12", + "open": 208.08, + "close": 224.03, + "high": 239.58, + "low": 206.0, + "volume": 842628.0 + }, + { + "date": "2026-06-18", + "open": 229.0, + "close": 281.99, + "high": 301.62, + "low": 229.0, + "volume": 1056041.0 + }, + { + "date": "2026-06-25", + "open": 300.0, + "close": 280.42, + "high": 309.98, + "low": 274.59, + "volume": 884500.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 64.92, + "close": 86.28, + "high": 94.76, + "low": 58.58, + "volume": 6473986.0 + }, + { + "date": "2025-08-29", + "open": 86.42, + "close": 141.53, + "high": 160.04, + "low": 82.11, + "volume": 5475239.0 + }, + { + "date": "2025-09-30", + "open": 143.1, + "close": 106.27, + "high": 149.0, + "low": 105.38, + "volume": 5593917.0 + }, + { + "date": "2025-10-31", + "open": 105.06, + "close": 100.11, + "high": 117.9, + "low": 93.7, + "volume": 3380527.0 + }, + { + "date": "2025-11-28", + "open": 99.04, + "close": 126.3, + "high": 132.0, + "low": 90.59, + "volume": 5765266.0 + }, + { + "date": "2025-12-31", + "open": 127.7, + "close": 142.0, + "high": 161.6, + "low": 113.21, + "volume": 7689789.0 + }, + { + "date": "2026-01-30", + "open": 142.01, + "close": 162.0, + "high": 165.8, + "low": 121.92, + "volume": 5708049.0 + }, + { + "date": "2026-02-27", + "open": 158.09, + "close": 148.16, + "high": 177.77, + "low": 147.07, + "volume": 3689318.0 + }, + { + "date": "2026-03-31", + "open": 143.37, + "close": 153.15, + "high": 175.0, + "low": 133.6, + "volume": 5219321.0 + }, + { + "date": "2026-04-30", + "open": 158.82, + "close": 256.69, + "high": 290.0, + "low": 154.21, + "volume": 4839369.0 + }, + { + "date": "2026-05-29", + "open": 261.0, + "close": 249.21, + "high": 285.0, + "low": 222.4, + "volume": 3012910.0 + }, + { + "date": "2026-06-25", + "open": 241.78, + "close": 280.42, + "high": 309.98, + "low": 206.0, + "volume": 3889682.0 + } + ], + "updated_at": 1782375579.0760212 + }, + "300750": { + "daily": [ + { + "date": "2025-12-22", + "open": 369.094, + "close": 364.934, + "high": 371.084, + "low": 361.194, + "volume": 254935.0 + }, + { + "date": "2025-12-23", + "open": 365.094, + "close": 371.194, + "high": 373.594, + "low": 364.694, + "volume": 236041.0 + }, + { + "date": "2025-12-24", + "open": 371.174, + "close": 368.694, + "high": 371.174, + "low": 365.094, + "volume": 210884.0 + }, + { + "date": "2025-12-25", + "open": 367.304, + "close": 366.104, + "high": 367.304, + "low": 362.214, + "volume": 203431.0 + }, + { + "date": "2025-12-26", + "open": 366.054, + "close": 367.524, + "high": 371.094, + "low": 363.194, + "volume": 257237.0 + }, + { + "date": "2025-12-29", + "open": 367.094, + "close": 362.404, + "high": 367.524, + "low": 361.094, + "volume": 241241.0 + }, + { + "date": "2025-12-30", + "open": 360.194, + "close": 362.294, + "high": 364.094, + "low": 359.654, + "volume": 190308.0 + }, + { + "date": "2025-12-31", + "open": 362.884, + "close": 360.354, + "high": 365.094, + "low": 360.244, + "volume": 160266.0 + }, + { + "date": "2026-01-05", + "open": 363.094, + "close": 370.594, + "high": 371.094, + "low": 361.284, + "volume": 336881.0 + }, + { + "date": "2026-01-06", + "open": 373.094, + "close": 367.084, + "high": 373.594, + "low": 362.134, + "volume": 341477.0 + }, + { + "date": "2026-01-07", + "open": 366.044, + "close": 364.104, + "high": 368.574, + "low": 361.584, + "volume": 262285.0 + }, + { + "date": "2026-01-08", + "open": 361.094, + "close": 362.304, + "high": 366.424, + "low": 360.094, + "volume": 269590.0 + }, + { + "date": "2026-01-09", + "open": 362.264, + "close": 362.324, + "high": 370.724, + "low": 360.104, + "volume": 314772.0 + }, + { + "date": "2026-01-12", + "open": 361.094, + "close": 354.774, + "high": 361.094, + "low": 344.754, + "volume": 488307.0 + }, + { + "date": "2026-01-13", + "open": 359.344, + "close": 352.094, + "high": 360.864, + "low": 350.094, + "volume": 296709.0 + }, + { + "date": "2026-01-14", + "open": 353.124, + "close": 347.074, + "high": 354.314, + "low": 344.804, + "volume": 380834.0 + }, + { + "date": "2026-01-15", + "open": 345.844, + "close": 346.844, + "high": 351.374, + "low": 344.894, + "volume": 323709.0 + }, + { + "date": "2026-01-16", + "open": 351.084, + "close": 345.414, + "high": 354.814, + "low": 344.604, + "volume": 319818.0 + }, + { + "date": "2026-01-19", + "open": 344.564, + "close": 341.994, + "high": 348.434, + "low": 338.424, + "volume": 338643.0 + }, + { + "date": "2026-01-20", + "open": 343.094, + "close": 342.694, + "high": 350.004, + "low": 340.994, + "volume": 354406.0 + }, + { + "date": "2026-01-21", + "open": 345.034, + "close": 342.904, + "high": 350.784, + "low": 342.094, + "volume": 393936.0 + }, + { + "date": "2026-01-22", + "open": 344.124, + "close": 338.894, + "high": 346.824, + "low": 332.594, + "volume": 459948.0 + }, + { + "date": "2026-01-23", + "open": 341.104, + "close": 340.094, + "high": 343.094, + "low": 336.344, + "volume": 339761.0 + }, + { + "date": "2026-01-26", + "open": 345.114, + "close": 335.144, + "high": 345.644, + "low": 334.304, + "volume": 332914.0 + }, + { + "date": "2026-01-27", + "open": 337.984, + "close": 332.494, + "high": 337.994, + "low": 327.114, + "volume": 322949.0 + }, + { + "date": "2026-01-28", + "open": 330.974, + "close": 333.084, + "high": 337.094, + "low": 326.104, + "volume": 463082.0 + }, + { + "date": "2026-01-29", + "open": 333.594, + "close": 334.984, + "high": 338.254, + "low": 331.254, + "volume": 338444.0 + }, + { + "date": "2026-01-30", + "open": 341.494, + "close": 343.094, + "high": 346.854, + "low": 337.194, + "volume": 486501.0 + }, + { + "date": "2026-02-02", + "open": 350.094, + "close": 342.074, + "high": 351.084, + "low": 337.224, + "volume": 391917.0 + }, + { + "date": "2026-02-03", + "open": 342.094, + "close": 341.004, + "high": 345.894, + "low": 336.594, + "volume": 265163.0 + }, + { + "date": "2026-02-04", + "open": 344.054, + "close": 358.124, + "high": 359.744, + "low": 340.604, + "volume": 485317.0 + }, + { + "date": "2026-02-05", + "open": 358.864, + "close": 356.034, + "high": 359.844, + "low": 349.114, + "volume": 284272.0 + }, + { + "date": "2026-02-06", + "open": 352.414, + "close": 362.204, + "high": 365.974, + "low": 351.104, + "volume": 393726.0 + }, + { + "date": "2026-02-09", + "open": 363.594, + "close": 361.914, + "high": 365.594, + "low": 355.694, + "volume": 274486.0 + }, + { + "date": "2026-02-10", + "open": 358.264, + "close": 358.064, + "high": 363.894, + "low": 357.094, + "volume": 185635.0 + }, + { + "date": "2026-02-11", + "open": 359.994, + "close": 361.094, + "high": 364.084, + "low": 357.594, + "volume": 196535.0 + }, + { + "date": "2026-02-12", + "open": 363.094, + "close": 368.964, + "high": 370.974, + "low": 361.124, + "volume": 277546.0 + }, + { + "date": "2026-02-13", + "open": 368.704, + "close": 358.434, + "high": 370.094, + "low": 358.104, + "volume": 223145.0 + }, + { + "date": "2026-02-24", + "open": 365.734, + "close": 355.044, + "high": 366.594, + "low": 355.044, + "volume": 226951.0 + }, + { + "date": "2026-02-25", + "open": 356.784, + "close": 355.274, + "high": 359.694, + "low": 353.194, + "volume": 187166.0 + }, + { + "date": "2026-02-26", + "open": 349.144, + "close": 339.094, + "high": 351.294, + "low": 336.594, + "volume": 435414.0 + }, + { + "date": "2026-02-27", + "open": 340.214, + "close": 335.104, + "high": 342.034, + "low": 335.104, + "volume": 254466.0 + }, + { + "date": "2026-03-02", + "open": 334.094, + "close": 333.314, + "high": 337.994, + "low": 329.774, + "volume": 283513.0 + }, + { + "date": "2026-03-03", + "open": 339.424, + "close": 337.164, + "high": 347.444, + "low": 337.124, + "volume": 400075.0 + }, + { + "date": "2026-03-04", + "open": 334.194, + "close": 331.994, + "high": 335.114, + "low": 327.294, + "volume": 250804.0 + }, + { + "date": "2026-03-05", + "open": 337.674, + "close": 343.344, + "high": 346.944, + "low": 335.754, + "volume": 310061.0 + }, + { + "date": "2026-03-06", + "open": 342.094, + "close": 347.864, + "high": 350.114, + "low": 337.754, + "volume": 209631.0 + }, + { + "date": "2026-03-09", + "open": 341.934, + "close": 350.594, + "high": 352.944, + "low": 338.154, + "volume": 317976.0 + }, + { + "date": "2026-03-10", + "open": 368.094, + "close": 369.394, + "high": 372.864, + "low": 359.594, + "volume": 507417.0 + }, + { + "date": "2026-03-11", + "open": 372.674, + "close": 389.894, + "high": 396.644, + "low": 372.074, + "volume": 575987.0 + }, + { + "date": "2026-03-12", + "open": 393.094, + "close": 388.594, + "high": 393.994, + "low": 385.794, + "volume": 291504.0 + }, + { + "date": "2026-03-13", + "open": 386.974, + "close": 390.094, + "high": 397.084, + "low": 386.894, + "volume": 355826.0 + }, + { + "date": "2026-03-16", + "open": 394.864, + "close": 401.494, + "high": 406.264, + "low": 391.094, + "volume": 373521.0 + }, + { + "date": "2026-03-17", + "open": 408.874, + "close": 398.094, + "high": 413.094, + "low": 397.654, + "volume": 359807.0 + }, + { + "date": "2026-03-18", + "open": 398.454, + "close": 395.114, + "high": 399.094, + "low": 389.864, + "volume": 265300.0 + }, + { + "date": "2026-03-19", + "open": 395.034, + "close": 393.594, + "high": 407.094, + "low": 393.094, + "volume": 292866.0 + }, + { + "date": "2026-03-20", + "open": 398.174, + "close": 406.094, + "high": 415.174, + "low": 393.224, + "volume": 537297.0 + }, + { + "date": "2026-03-23", + "open": 410.424, + "close": 395.084, + "high": 410.454, + "low": 391.844, + "volume": 446141.0 + }, + { + "date": "2026-03-24", + "open": 398.094, + "close": 390.084, + "high": 404.994, + "low": 381.094, + "volume": 364105.0 + }, + { + "date": "2026-03-25", + "open": 386.094, + "close": 390.904, + "high": 393.594, + "low": 380.894, + "volume": 267528.0 + }, + { + "date": "2026-03-26", + "open": 386.934, + "close": 395.594, + "high": 406.814, + "low": 385.094, + "volume": 267637.0 + }, + { + "date": "2026-03-27", + "open": 399.214, + "close": 409.274, + "high": 411.424, + "low": 394.824, + "volume": 302580.0 + }, + { + "date": "2026-03-30", + "open": 406.094, + "close": 406.094, + "high": 411.944, + "low": 398.694, + "volume": 253484.0 + }, + { + "date": "2026-03-31", + "open": 406.094, + "close": 394.794, + "high": 410.044, + "low": 394.674, + "volume": 249256.0 + }, + { + "date": "2026-04-01", + "open": 402.824, + "close": 398.804, + "high": 402.964, + "low": 389.094, + "volume": 231701.0 + }, + { + "date": "2026-04-02", + "open": 400.994, + "close": 394.264, + "high": 405.084, + "low": 390.294, + "volume": 223056.0 + }, + { + "date": "2026-04-03", + "open": 393.094, + "close": 379.554, + "high": 393.894, + "low": 378.224, + "volume": 247515.0 + }, + { + "date": "2026-04-07", + "open": 383.074, + "close": 377.684, + "high": 386.294, + "low": 374.584, + "volume": 172576.0 + }, + { + "date": "2026-04-08", + "open": 389.594, + "close": 384.394, + "high": 390.744, + "low": 381.314, + "volume": 364184.0 + }, + { + "date": "2026-04-09", + "open": 387.194, + "close": 383.084, + "high": 387.374, + "low": 379.754, + "volume": 259552.0 + }, + { + "date": "2026-04-10", + "open": 387.094, + "close": 409.094, + "high": 412.094, + "low": 385.774, + "volume": 507887.0 + }, + { + "date": "2026-04-13", + "open": 411.094, + "close": 420.224, + "high": 426.424, + "low": 409.094, + "volume": 412399.0 + }, + { + "date": "2026-04-14", + "open": 414.594, + "close": 423.884, + "high": 425.584, + "low": 407.494, + "volume": 442208.0 + }, + { + "date": "2026-04-15", + "open": 431.974, + "close": 424.094, + "high": 432.554, + "low": 420.164, + "volume": 373536.0 + }, + { + "date": "2026-04-16", + "open": 434.094, + "close": 447.074, + "high": 453.094, + "low": 426.114, + "volume": 635062.0 + }, + { + "date": "2026-04-17", + "open": 449.054, + "close": 437.294, + "high": 450.734, + "low": 434.104, + "volume": 365358.0 + }, + { + "date": "2026-04-20", + "open": 426.094, + "close": 425.594, + "high": 430.994, + "low": 419.104, + "volume": 529278.0 + }, + { + "date": "2026-04-21", + "open": 428.094, + "close": 440.694, + "high": 443.224, + "low": 418.194, + "volume": 577746.0 + }, + { + "date": "2026-04-22", + "open": 441.01, + "close": 436.35, + "high": 447.97, + "low": 433.13, + "volume": 460254.0 + }, + { + "date": "2026-04-23", + "open": 443.5, + "close": 438.9, + "high": 443.6, + "low": 435.0, + "volume": 354310.0 + }, + { + "date": "2026-04-24", + "open": 442.0, + "close": 444.9, + "high": 448.45, + "low": 438.0, + "volume": 395425.0 + }, + { + "date": "2026-04-27", + "open": 444.63, + "close": 434.88, + "high": 448.76, + "low": 433.8, + "volume": 330613.0 + }, + { + "date": "2026-04-28", + "open": 426.19, + "close": 427.67, + "high": 433.3, + "low": 423.0, + "volume": 350121.0 + }, + { + "date": "2026-04-29", + "open": 432.0, + "close": 445.0, + "high": 445.15, + "low": 428.0, + "volume": 376336.0 + }, + { + "date": "2026-04-30", + "open": 446.5, + "close": 436.0, + "high": 449.5, + "low": 436.0, + "volume": 298121.0 + }, + { + "date": "2026-05-06", + "open": 457.5, + "close": 460.0, + "high": 465.88, + "low": 448.63, + "volume": 473727.0 + }, + { + "date": "2026-05-07", + "open": 468.75, + "close": 451.64, + "high": 468.75, + "low": 447.0, + "volume": 386213.0 + }, + { + "date": "2026-05-08", + "open": 449.0, + "close": 437.0, + "high": 455.5, + "low": 436.2, + "volume": 366049.0 + }, + { + "date": "2026-05-11", + "open": 440.0, + "close": 446.11, + "high": 450.51, + "low": 435.1, + "volume": 341901.0 + }, + { + "date": "2026-05-12", + "open": 446.59, + "close": 431.25, + "high": 446.85, + "low": 429.29, + "volume": 341515.0 + }, + { + "date": "2026-05-13", + "open": 431.01, + "close": 434.05, + "high": 436.58, + "low": 427.08, + "volume": 316858.0 + }, + { + "date": "2026-05-14", + "open": 449.38, + "close": 427.0, + "high": 450.45, + "low": 427.0, + "volume": 347046.0 + }, + { + "date": "2026-05-15", + "open": 428.08, + "close": 423.6, + "high": 431.5, + "low": 421.0, + "volume": 297049.0 + }, + { + "date": "2026-05-18", + "open": 420.58, + "close": 417.23, + "high": 422.9, + "low": 414.0, + "volume": 284983.0 + }, + { + "date": "2026-05-19", + "open": 415.86, + "close": 417.92, + "high": 419.9, + "low": 406.8, + "volume": 260877.0 + }, + { + "date": "2026-05-20", + "open": 417.0, + "close": 414.75, + "high": 422.99, + "low": 412.66, + "volume": 281190.0 + }, + { + "date": "2026-05-21", + "open": 419.87, + "close": 411.63, + "high": 427.62, + "low": 411.42, + "volume": 338672.0 + }, + { + "date": "2026-05-22", + "open": 414.7, + "close": 411.16, + "high": 416.5, + "low": 410.0, + "volume": 277884.0 + }, + { + "date": "2026-05-25", + "open": 411.28, + "close": 402.88, + "high": 414.5, + "low": 400.0, + "volume": 381977.0 + }, + { + "date": "2026-05-26", + "open": 406.19, + "close": 402.5, + "high": 408.77, + "low": 400.36, + "volume": 350627.0 + }, + { + "date": "2026-05-27", + "open": 413.92, + "close": 414.8, + "high": 428.9, + "low": 411.29, + "volume": 533729.0 + }, + { + "date": "2026-05-28", + "open": 420.0, + "close": 415.68, + "high": 420.58, + "low": 406.2, + "volume": 327771.0 + }, + { + "date": "2026-05-29", + "open": 423.0, + "close": 424.0, + "high": 430.86, + "low": 416.55, + "volume": 498119.0 + }, + { + "date": "2026-06-01", + "open": 432.1, + "close": 420.1, + "high": 438.24, + "low": 418.18, + "volume": 386005.0 + }, + { + "date": "2026-06-02", + "open": 425.0, + "close": 433.89, + "high": 437.75, + "low": 423.0, + "volume": 387982.0 + }, + { + "date": "2026-06-03", + "open": 437.0, + "close": 426.42, + "high": 437.0, + "low": 420.1, + "volume": 385526.0 + }, + { + "date": "2026-06-04", + "open": 426.42, + "close": 408.2, + "high": 426.9, + "low": 407.18, + "volume": 431155.0 + }, + { + "date": "2026-06-05", + "open": 407.89, + "close": 403.0, + "high": 412.65, + "low": 402.7, + "volume": 287389.0 + }, + { + "date": "2026-06-08", + "open": 395.8, + "close": 393.02, + "high": 402.68, + "low": 390.7, + "volume": 286526.0 + }, + { + "date": "2026-06-09", + "open": 399.99, + "close": 399.5, + "high": 401.87, + "low": 388.0, + "volume": 277351.0 + }, + { + "date": "2026-06-10", + "open": 395.28, + "close": 388.5, + "high": 399.0, + "low": 385.12, + "volume": 244357.0 + }, + { + "date": "2026-06-11", + "open": 386.98, + "close": 382.2, + "high": 391.34, + "low": 380.03, + "volume": 268654.0 + }, + { + "date": "2026-06-12", + "open": 389.99, + "close": 394.85, + "high": 399.54, + "low": 383.3, + "volume": 414208.0 + }, + { + "date": "2026-06-15", + "open": 402.0, + "close": 398.1, + "high": 407.9, + "low": 393.41, + "volume": 340749.0 + }, + { + "date": "2026-06-16", + "open": 408.88, + "close": 403.53, + "high": 409.02, + "low": 398.5, + "volume": 348393.0 + }, + { + "date": "2026-06-17", + "open": 400.0, + "close": 399.0, + "high": 403.3, + "low": 395.58, + "volume": 250093.0 + }, + { + "date": "2026-06-18", + "open": 400.39, + "close": 391.55, + "high": 409.89, + "low": 389.92, + "volume": 385481.0 + }, + { + "date": "2026-06-22", + "open": 393.0, + "close": 408.98, + "high": 413.33, + "low": 386.0, + "volume": 594648.0 + }, + { + "date": "2026-06-23", + "open": 411.0, + "close": 392.51, + "high": 414.04, + "low": 390.73, + "volume": 373741.0 + }, + { + "date": "2026-06-24", + "open": 392.0, + "close": 395.36, + "high": 399.27, + "low": 386.66, + "volume": 344271.0 + }, + { + "date": "2026-06-25", + "open": 399.88, + "close": 401.9, + "high": 402.55, + "low": 392.58, + "volume": 324046.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 363.094, + "close": 362.324, + "high": 373.594, + "low": 360.094, + "volume": 1525005.0 + }, + { + "date": "2026-01-16", + "open": 361.094, + "close": 345.414, + "high": 361.094, + "low": 344.604, + "volume": 1809377.0 + }, + { + "date": "2026-01-23", + "open": 344.564, + "close": 340.094, + "high": 350.784, + "low": 332.594, + "volume": 1886694.0 + }, + { + "date": "2026-01-30", + "open": 345.114, + "close": 343.094, + "high": 346.854, + "low": 326.104, + "volume": 1943890.0 + }, + { + "date": "2026-02-06", + "open": 350.094, + "close": 362.204, + "high": 365.974, + "low": 336.594, + "volume": 1820395.0 + }, + { + "date": "2026-02-13", + "open": 363.594, + "close": 358.434, + "high": 370.974, + "low": 355.694, + "volume": 1157347.0 + }, + { + "date": "2026-02-27", + "open": 365.734, + "close": 335.104, + "high": 366.594, + "low": 335.104, + "volume": 1103997.0 + }, + { + "date": "2026-03-06", + "open": 334.094, + "close": 347.864, + "high": 350.114, + "low": 327.294, + "volume": 1454084.0 + }, + { + "date": "2026-03-13", + "open": 341.934, + "close": 390.094, + "high": 397.084, + "low": 338.154, + "volume": 2048710.0 + }, + { + "date": "2026-03-20", + "open": 394.864, + "close": 406.094, + "high": 415.174, + "low": 389.864, + "volume": 1828791.0 + }, + { + "date": "2026-03-27", + "open": 410.424, + "close": 409.274, + "high": 411.424, + "low": 380.894, + "volume": 1647991.0 + }, + { + "date": "2026-04-03", + "open": 406.094, + "close": 379.554, + "high": 411.944, + "low": 378.224, + "volume": 1205012.0 + }, + { + "date": "2026-04-10", + "open": 383.074, + "close": 409.094, + "high": 412.094, + "low": 374.584, + "volume": 1304199.0 + }, + { + "date": "2026-04-17", + "open": 411.094, + "close": 437.294, + "high": 453.094, + "low": 407.494, + "volume": 2228563.0 + }, + { + "date": "2026-04-24", + "open": 426.094, + "close": 444.9, + "high": 448.45, + "low": 418.194, + "volume": 2317013.0 + }, + { + "date": "2026-04-30", + "open": 444.63, + "close": 436.0, + "high": 449.5, + "low": 423.0, + "volume": 1355191.0 + }, + { + "date": "2026-05-08", + "open": 457.5, + "close": 437.0, + "high": 468.75, + "low": 436.2, + "volume": 1225989.0 + }, + { + "date": "2026-05-15", + "open": 440.0, + "close": 423.6, + "high": 450.51, + "low": 421.0, + "volume": 1644369.0 + }, + { + "date": "2026-05-22", + "open": 420.58, + "close": 411.16, + "high": 427.62, + "low": 406.8, + "volume": 1443606.0 + }, + { + "date": "2026-05-29", + "open": 411.28, + "close": 424.0, + "high": 430.86, + "low": 400.0, + "volume": 2092223.0 + }, + { + "date": "2026-06-05", + "open": 432.1, + "close": 403.0, + "high": 438.24, + "low": 402.7, + "volume": 1878057.0 + }, + { + "date": "2026-06-12", + "open": 395.8, + "close": 394.85, + "high": 402.68, + "low": 380.03, + "volume": 1491096.0 + }, + { + "date": "2026-06-18", + "open": 402.0, + "close": 391.55, + "high": 409.89, + "low": 389.92, + "volume": 1324716.0 + }, + { + "date": "2026-06-25", + "open": 393.0, + "close": 400.4, + "high": 414.04, + "low": 386.0, + "volume": 1577440.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 244.592, + "close": 256.712, + "high": 284.292, + "low": 241.282, + "volume": 5296163.0 + }, + { + "date": "2025-08-29", + "open": 256.892, + "close": 299.274, + "high": 309.754, + "low": 249.812, + "volume": 5866077.0 + }, + { + "date": "2025-09-30", + "open": 299.594, + "close": 395.094, + "high": 401.974, + "low": 292.124, + "volume": 9848383.0 + }, + { + "date": "2025-10-31", + "open": 393.074, + "close": 381.864, + "high": 417.454, + "low": 347.854, + "volume": 6108789.0 + }, + { + "date": "2025-11-28", + "open": 380.094, + "close": 366.294, + "high": 414.394, + "low": 359.254, + "volume": 5531426.0 + }, + { + "date": "2025-12-31", + "open": 367.854, + "close": 360.354, + "high": 391.954, + "low": 359.654, + "volume": 4938380.0 + }, + { + "date": "2026-01-30", + "open": 363.094, + "close": 343.094, + "high": 373.594, + "low": 326.104, + "volume": 7164966.0 + }, + { + "date": "2026-02-27", + "open": 350.094, + "close": 335.104, + "high": 370.974, + "low": 335.104, + "volume": 4081739.0 + }, + { + "date": "2026-03-31", + "open": 334.094, + "close": 394.794, + "high": 415.174, + "low": 327.294, + "volume": 7482316.0 + }, + { + "date": "2026-04-30", + "open": 402.824, + "close": 436.0, + "high": 453.094, + "low": 374.584, + "volume": 7907238.0 + }, + { + "date": "2026-05-29", + "open": 457.5, + "close": 424.0, + "high": 468.75, + "low": 400.0, + "volume": 6406187.0 + }, + { + "date": "2026-06-25", + "open": 432.1, + "close": 400.4, + "high": 438.24, + "low": 380.03, + "volume": 6271309.0 + } + ], + "updated_at": 1782375580.1166108 + }, + "518880": { + "daily": [ + { + "date": "2025-12-22", + "open": 9.38, + "close": 9.511, + "high": 9.514, + "low": 9.38, + "volume": 6918754.0 + }, + { + "date": "2025-12-23", + "open": 9.63, + "close": 9.639, + "high": 9.689, + "low": 9.608, + "volume": 9022814.0 + }, + { + "date": "2025-12-24", + "open": 9.719, + "close": 9.642, + "high": 9.722, + "low": 9.613, + "volume": 7384369.0 + }, + { + "date": "2025-12-25", + "open": 9.571, + "close": 9.566, + "high": 9.58, + "low": 9.539, + "volume": 4311576.0 + }, + { + "date": "2025-12-26", + "open": 9.67, + "close": 9.65, + "high": 9.68, + "low": 9.618, + "volume": 4898253.0 + }, + { + "date": "2025-12-29", + "open": 9.64, + "close": 9.563, + "high": 9.667, + "low": 9.55, + "volume": 7144967.0 + }, + { + "date": "2025-12-30", + "open": 9.272, + "close": 9.363, + "high": 9.402, + "low": 9.272, + "volume": 8615558.0 + }, + { + "date": "2025-12-31", + "open": 9.359, + "close": 9.301, + "high": 9.392, + "low": 9.196, + "volume": 8873154.0 + }, + { + "date": "2026-01-05", + "open": 9.421, + "close": 9.495, + "high": 9.499, + "low": 9.421, + "volume": 6832710.0 + }, + { + "date": "2026-01-06", + "open": 9.536, + "close": 9.577, + "high": 9.606, + "low": 9.528, + "volume": 5313457.0 + }, + { + "date": "2026-01-07", + "open": 9.6, + "close": 9.518, + "high": 9.601, + "low": 9.511, + "volume": 6163985.0 + }, + { + "date": "2026-01-08", + "open": 9.555, + "close": 9.511, + "high": 9.559, + "low": 9.474, + "volume": 4838350.0 + }, + { + "date": "2026-01-09", + "open": 9.544, + "close": 9.592, + "high": 9.596, + "low": 9.544, + "volume": 3791904.0 + }, + { + "date": "2026-01-12", + "open": 9.779, + "close": 9.777, + "high": 9.791, + "low": 9.736, + "volume": 4935017.0 + }, + { + "date": "2026-01-13", + "open": 9.79, + "close": 9.793, + "high": 9.825, + "low": 9.771, + "volume": 3982367.0 + }, + { + "date": "2026-01-14", + "open": 9.871, + "close": 9.922, + "high": 9.925, + "low": 9.869, + "volume": 4369521.0 + }, + { + "date": "2026-01-15", + "open": 9.861, + "close": 9.867, + "high": 9.883, + "low": 9.82, + "volume": 5542922.0 + }, + { + "date": "2026-01-16", + "open": 9.851, + "close": 9.857, + "high": 9.874, + "low": 9.828, + "volume": 3278431.0 + }, + { + "date": "2026-01-19", + "open": 9.962, + "close": 10.006, + "high": 10.009, + "low": 9.96, + "volume": 4806212.0 + }, + { + "date": "2026-01-20", + "open": 10.005, + "close": 10.082, + "high": 10.095, + "low": 9.983, + "volume": 5338067.0 + }, + { + "date": "2026-01-21", + "open": 10.365, + "close": 10.377, + "high": 10.501, + "low": 10.322, + "volume": 9845096.0 + }, + { + "date": "2026-01-22", + "open": 10.29, + "close": 10.341, + "high": 10.343, + "low": 10.23, + "volume": 7196858.0 + }, + { + "date": "2026-01-23", + "open": 10.618, + "close": 10.617, + "high": 10.643, + "low": 10.585, + "volume": 7298895.0 + }, + { + "date": "2026-01-26", + "open": 10.886, + "close": 10.924, + "high": 10.955, + "low": 10.848, + "volume": 9604745.0 + }, + { + "date": "2026-01-27", + "open": 10.883, + "close": 10.934, + "high": 10.946, + "low": 10.848, + "volume": 7711073.0 + }, + { + "date": "2026-01-28", + "open": 11.11, + "close": 11.28, + "high": 11.288, + "low": 11.109, + "volume": 10662010.0 + }, + { + "date": "2026-01-29", + "open": 11.918, + "close": 11.904, + "high": 11.977, + "low": 11.796, + "volume": 14971079.0 + }, + { + "date": "2026-01-30", + "open": 11.471, + "close": 11.009, + "high": 11.533, + "low": 10.8, + "volume": 23016097.0 + }, + { + "date": "2026-02-02", + "open": 9.908, + "close": 9.908, + "high": 10.245, + "low": 9.908, + "volume": 18998204.0 + }, + { + "date": "2026-02-03", + "open": 10.355, + "close": 10.422, + "high": 10.461, + "low": 10.105, + "volume": 21009167.0 + }, + { + "date": "2026-02-04", + "open": 10.795, + "close": 10.867, + "high": 10.904, + "low": 10.738, + "volume": 14242989.0 + }, + { + "date": "2026-02-05", + "open": 10.61, + "close": 10.523, + "high": 10.695, + "low": 10.3, + "volume": 19090455.0 + }, + { + "date": "2026-02-06", + "open": 10.079, + "close": 10.357, + "high": 10.523, + "low": 10.05, + "volume": 18412790.0 + }, + { + "date": "2026-02-09", + "open": 10.72, + "close": 10.719, + "high": 10.75, + "low": 10.61, + "volume": 11612227.0 + }, + { + "date": "2026-02-10", + "open": 10.686, + "close": 10.669, + "high": 10.733, + "low": 10.661, + "volume": 7026001.0 + }, + { + "date": "2026-02-11", + "open": 10.704, + "close": 10.758, + "high": 10.765, + "low": 10.7, + "volume": 6818267.0 + }, + { + "date": "2026-02-12", + "open": 10.72, + "close": 10.72, + "high": 10.752, + "low": 10.7, + "volume": 6004794.0 + }, + { + "date": "2026-02-13", + "open": 10.582, + "close": 10.575, + "high": 10.617, + "low": 10.508, + "volume": 7693923.0 + }, + { + "date": "2026-02-24", + "open": 10.92, + "close": 10.95, + "high": 10.998, + "low": 10.903, + "volume": 7523137.0 + }, + { + "date": "2026-02-25", + "open": 10.953, + "close": 10.959, + "high": 10.992, + "low": 10.92, + "volume": 6074773.0 + }, + { + "date": "2026-02-26", + "open": 10.939, + "close": 10.913, + "high": 10.944, + "low": 10.896, + "volume": 4377670.0 + }, + { + "date": "2026-02-27", + "open": 10.92, + "close": 10.933, + "high": 10.95, + "low": 10.911, + "volume": 4631264.0 + }, + { + "date": "2026-03-02", + "open": 11.368, + "close": 11.417, + "high": 11.419, + "low": 11.214, + "volume": 11300972.0 + }, + { + "date": "2026-03-03", + "open": 11.418, + "close": 11.259, + "high": 11.418, + "low": 11.202, + "volume": 9692849.0 + }, + { + "date": "2026-03-04", + "open": 11.0, + "close": 10.98, + "high": 11.085, + "low": 10.926, + "volume": 9979812.0 + }, + { + "date": "2026-03-05", + "open": 10.98, + "close": 10.964, + "high": 11.014, + "low": 10.889, + "volume": 6536802.0 + }, + { + "date": "2026-03-06", + "open": 10.834, + "close": 10.873, + "high": 10.937, + "low": 10.831, + "volume": 4916712.0 + }, + { + "date": "2026-03-09", + "open": 10.858, + "close": 10.868, + "high": 10.95, + "low": 10.793, + "volume": 8012132.0 + }, + { + "date": "2026-03-10", + "open": 10.963, + "close": 10.956, + "high": 10.991, + "low": 10.943, + "volume": 4379329.0 + }, + { + "date": "2026-03-11", + "open": 11.026, + "close": 10.974, + "high": 11.028, + "low": 10.964, + "volume": 4754957.0 + }, + { + "date": "2026-03-12", + "open": 10.928, + "close": 10.938, + "high": 10.956, + "low": 10.892, + "volume": 3892379.0 + }, + { + "date": "2026-03-13", + "open": 10.852, + "close": 10.802, + "high": 10.88, + "low": 10.791, + "volume": 3885245.0 + }, + { + "date": "2026-03-16", + "open": 10.63, + "close": 10.664, + "high": 10.7, + "low": 10.605, + "volume": 4789247.0 + }, + { + "date": "2026-03-17", + "open": 10.632, + "close": 10.637, + "high": 10.696, + "low": 10.63, + "volume": 3535282.0 + }, + { + "date": "2026-03-18", + "open": 10.638, + "close": 10.606, + "high": 10.639, + "low": 10.57, + "volume": 3544273.0 + }, + { + "date": "2026-03-19", + "open": 10.283, + "close": 10.126, + "high": 10.345, + "low": 10.08, + "volume": 8783621.0 + }, + { + "date": "2026-03-20", + "open": 9.9, + "close": 9.896, + "high": 10.066, + "low": 9.883, + "volume": 11917841.0 + }, + { + "date": "2026-03-23", + "open": 9.488, + "close": 8.941, + "high": 9.5, + "low": 8.906, + "volume": 19747659.0 + }, + { + "date": "2026-03-24", + "open": 9.21, + "close": 9.299, + "high": 9.303, + "low": 9.105, + "volume": 14905165.0 + }, + { + "date": "2026-03-25", + "open": 9.7, + "close": 9.641, + "high": 9.772, + "low": 9.609, + "volume": 11786322.0 + }, + { + "date": "2026-03-26", + "open": 9.628, + "close": 9.45, + "high": 9.637, + "low": 9.358, + "volume": 11076213.0 + }, + { + "date": "2026-03-27", + "open": 9.358, + "close": 9.494, + "high": 9.528, + "low": 9.358, + "volume": 7487073.0 + }, + { + "date": "2026-03-30", + "open": 9.496, + "close": 9.656, + "high": 9.696, + "low": 9.473, + "volume": 10467459.0 + }, + { + "date": "2026-03-31", + "open": 9.751, + "close": 9.699, + "high": 9.836, + "low": 9.697, + "volume": 9818017.0 + }, + { + "date": "2026-04-01", + "open": 9.95, + "close": 10.024, + "high": 10.028, + "low": 9.912, + "volume": 8356708.0 + }, + { + "date": "2026-04-02", + "open": 10.0, + "close": 9.738, + "high": 10.0, + "low": 9.641, + "volume": 13026467.0 + }, + { + "date": "2026-04-03", + "open": 9.914, + "close": 9.828, + "high": 9.914, + "low": 9.793, + "volume": 4242962.0 + }, + { + "date": "2026-04-07", + "open": 9.845, + "close": 9.837, + "high": 9.867, + "low": 9.781, + "volume": 5427848.0 + }, + { + "date": "2026-04-08", + "open": 10.103, + "close": 10.113, + "high": 10.153, + "low": 10.057, + "volume": 9943480.0 + }, + { + "date": "2026-04-09", + "open": 9.92, + "close": 9.908, + "high": 9.95, + "low": 9.9, + "volume": 6552527.0 + }, + { + "date": "2026-04-10", + "open": 9.995, + "close": 9.972, + "high": 10.03, + "low": 9.954, + "volume": 5776953.0 + }, + { + "date": "2026-04-13", + "open": 9.918, + "close": 9.924, + "high": 9.939, + "low": 9.9, + "volume": 4285544.0 + }, + { + "date": "2026-04-14", + "open": 9.999, + "close": 10.011, + "high": 10.012, + "low": 9.968, + "volume": 4221605.0 + }, + { + "date": "2026-04-15", + "open": 10.127, + "close": 10.064, + "high": 10.15, + "low": 10.062, + "volume": 4897697.0 + }, + { + "date": "2026-04-16", + "open": 10.095, + "close": 10.097, + "high": 10.111, + "low": 10.07, + "volume": 3762437.0 + }, + { + "date": "2026-04-17", + "open": 10.0, + "close": 10.029, + "high": 10.071, + "low": 9.99, + "volume": 3577189.0 + }, + { + "date": "2026-04-20", + "open": 10.04, + "close": 10.036, + "high": 10.075, + "low": 10.013, + "volume": 3558335.0 + }, + { + "date": "2026-04-21", + "open": 10.07, + "close": 10.01, + "high": 10.072, + "low": 10.003, + "volume": 3239029.0 + }, + { + "date": "2026-04-22", + "open": 9.968, + "close": 10.004, + "high": 10.008, + "low": 9.968, + "volume": 3642198.0 + }, + { + "date": "2026-04-23", + "open": 9.935, + "close": 9.9, + "high": 9.947, + "low": 9.865, + "volume": 4267851.0 + }, + { + "date": "2026-04-24", + "open": 9.885, + "close": 9.826, + "high": 9.886, + "low": 9.814, + "volume": 3141902.0 + }, + { + "date": "2026-04-27", + "open": 9.859, + "close": 9.897, + "high": 9.917, + "low": 9.857, + "volume": 2554760.0 + }, + { + "date": "2026-04-28", + "open": 9.85, + "close": 9.732, + "high": 9.854, + "low": 9.714, + "volume": 3761043.0 + }, + { + "date": "2026-04-29", + "open": 9.641, + "close": 9.637, + "high": 9.68, + "low": 9.63, + "volume": 5119968.0 + }, + { + "date": "2026-04-30", + "open": 9.629, + "close": 9.678, + "high": 9.679, + "low": 9.58, + "volume": 4046630.0 + }, + { + "date": "2026-05-06", + "open": 9.698, + "close": 9.791, + "high": 9.792, + "low": 9.698, + "volume": 3926978.0 + }, + { + "date": "2026-05-07", + "open": 9.871, + "close": 9.909, + "high": 9.933, + "low": 9.835, + "volume": 4380057.0 + }, + { + "date": "2026-05-08", + "open": 9.871, + "close": 9.88, + "high": 9.897, + "low": 9.853, + "volume": 3403790.0 + }, + { + "date": "2026-05-11", + "open": 9.827, + "close": 9.774, + "high": 9.827, + "low": 9.714, + "volume": 4475877.0 + }, + { + "date": "2026-05-12", + "open": 9.9, + "close": 9.806, + "high": 9.906, + "low": 9.8, + "volume": 4059230.0 + }, + { + "date": "2026-05-13", + "open": 9.818, + "close": 9.804, + "high": 9.834, + "low": 9.78, + "volume": 2983074.0 + }, + { + "date": "2026-05-14", + "open": 9.78, + "close": 9.795, + "high": 9.802, + "low": 9.761, + "volume": 2968824.0 + }, + { + "date": "2026-05-15", + "open": 9.645, + "close": 9.554, + "high": 9.659, + "low": 9.532, + "volume": 6498777.0 + }, + { + "date": "2026-05-18", + "open": 9.44, + "close": 9.513, + "high": 9.534, + "low": 9.435, + "volume": 4769785.0 + }, + { + "date": "2026-05-19", + "open": 9.519, + "close": 9.515, + "high": 9.554, + "low": 9.485, + "volume": 2643764.0 + }, + { + "date": "2026-05-20", + "open": 9.4, + "close": 9.367, + "high": 9.4, + "low": 9.332, + "volume": 5463215.0 + }, + { + "date": "2026-05-21", + "open": 9.53, + "close": 9.45, + "high": 9.543, + "low": 9.447, + "volume": 3377731.0 + }, + { + "date": "2026-05-22", + "open": 9.46, + "close": 9.461, + "high": 9.474, + "low": 9.424, + "volume": 2715697.0 + }, + { + "date": "2026-05-25", + "open": 9.531, + "close": 9.512, + "high": 9.54, + "low": 9.49, + "volume": 2386059.0 + }, + { + "date": "2026-05-26", + "open": 9.481, + "close": 9.454, + "high": 9.487, + "low": 9.442, + "volume": 2208614.0 + }, + { + "date": "2026-05-27", + "open": 9.419, + "close": 9.345, + "high": 9.425, + "low": 9.336, + "volume": 3246682.0 + }, + { + "date": "2026-05-28", + "open": 9.216, + "close": 9.132, + "high": 9.218, + "low": 9.108, + "volume": 4566208.0 + }, + { + "date": "2026-05-29", + "open": 9.385, + "close": 9.397, + "high": 9.4, + "low": 9.34, + "volume": 3482352.0 + }, + { + "date": "2026-06-01", + "open": 9.398, + "close": 9.344, + "high": 9.414, + "low": 9.343, + "volume": 2586409.0 + }, + { + "date": "2026-06-02", + "open": 9.3, + "close": 9.41, + "high": 9.414, + "low": 9.266, + "volume": 3247781.0 + }, + { + "date": "2026-06-03", + "open": 9.28, + "close": 9.281, + "high": 9.327, + "low": 9.263, + "volume": 3254876.0 + }, + { + "date": "2026-06-04", + "open": 9.301, + "close": 9.29, + "high": 9.32, + "low": 9.274, + "volume": 2821727.0 + }, + { + "date": "2026-06-05", + "open": 9.263, + "close": 9.252, + "high": 9.275, + "low": 9.21, + "volume": 3017553.0 + }, + { + "date": "2026-06-08", + "open": 9.001, + "close": 8.953, + "high": 9.024, + "low": 8.893, + "volume": 4952979.0 + }, + { + "date": "2026-06-09", + "open": 9.01, + "close": 9.005, + "high": 9.046, + "low": 9.004, + "volume": 2870005.0 + }, + { + "date": "2026-06-10", + "open": 8.74, + "close": 8.736, + "high": 8.78, + "low": 8.671, + "volume": 5609093.0 + }, + { + "date": "2026-06-11", + "open": 8.561, + "close": 8.506, + "high": 8.58, + "low": 8.418, + "volume": 6491527.0 + }, + { + "date": "2026-06-12", + "open": 8.67, + "close": 8.659, + "high": 8.715, + "low": 8.639, + "volume": 4367407.0 + }, + { + "date": "2026-06-15", + "open": 8.916, + "close": 8.928, + "high": 8.988, + "low": 8.91, + "volume": 4994175.0 + }, + { + "date": "2026-06-16", + "open": 8.945, + "close": 8.949, + "high": 8.968, + "low": 8.92, + "volume": 2752221.0 + }, + { + "date": "2026-06-17", + "open": 8.978, + "close": 8.957, + "high": 8.986, + "low": 8.933, + "volume": 2634058.0 + }, + { + "date": "2026-06-18", + "open": 8.95, + "close": 8.908, + "high": 8.964, + "low": 8.892, + "volume": 2982682.0 + }, + { + "date": "2026-06-22", + "open": 8.735, + "close": 8.716, + "high": 8.742, + "low": 8.655, + "volume": 4409718.0 + }, + { + "date": "2026-06-23", + "open": 8.668, + "close": 8.537, + "high": 8.674, + "low": 8.525, + "volume": 4256305.0 + }, + { + "date": "2026-06-24", + "open": 8.485, + "close": 8.515, + "high": 8.53, + "low": 8.426, + "volume": 4029970.0 + }, + { + "date": "2026-06-25", + "open": 8.33, + "close": 8.29, + "high": 8.33, + "low": 8.27, + "volume": 5089866.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 9.421, + "close": 9.592, + "high": 9.606, + "low": 9.421, + "volume": 26940406.0 + }, + { + "date": "2026-01-16", + "open": 9.779, + "close": 9.857, + "high": 9.925, + "low": 9.736, + "volume": 22108258.0 + }, + { + "date": "2026-01-23", + "open": 9.962, + "close": 10.617, + "high": 10.643, + "low": 9.96, + "volume": 34485128.0 + }, + { + "date": "2026-01-30", + "open": 10.886, + "close": 11.009, + "high": 11.977, + "low": 10.8, + "volume": 65965004.0 + }, + { + "date": "2026-02-06", + "open": 9.908, + "close": 10.357, + "high": 10.904, + "low": 9.908, + "volume": 91753605.0 + }, + { + "date": "2026-02-13", + "open": 10.72, + "close": 10.575, + "high": 10.765, + "low": 10.508, + "volume": 39155212.0 + }, + { + "date": "2026-02-27", + "open": 10.92, + "close": 10.933, + "high": 10.998, + "low": 10.896, + "volume": 22606844.0 + }, + { + "date": "2026-03-06", + "open": 11.368, + "close": 10.873, + "high": 11.419, + "low": 10.831, + "volume": 42427147.0 + }, + { + "date": "2026-03-13", + "open": 10.858, + "close": 10.802, + "high": 11.028, + "low": 10.791, + "volume": 24924042.0 + }, + { + "date": "2026-03-20", + "open": 10.63, + "close": 9.896, + "high": 10.7, + "low": 9.883, + "volume": 32570264.0 + }, + { + "date": "2026-03-27", + "open": 9.488, + "close": 9.494, + "high": 9.772, + "low": 8.906, + "volume": 65002432.0 + }, + { + "date": "2026-04-03", + "open": 9.496, + "close": 9.828, + "high": 10.028, + "low": 9.473, + "volume": 45911613.0 + }, + { + "date": "2026-04-10", + "open": 9.845, + "close": 9.972, + "high": 10.153, + "low": 9.781, + "volume": 27700808.0 + }, + { + "date": "2026-04-17", + "open": 9.918, + "close": 10.029, + "high": 10.15, + "low": 9.9, + "volume": 20744472.0 + }, + { + "date": "2026-04-24", + "open": 10.04, + "close": 9.826, + "high": 10.075, + "low": 9.814, + "volume": 17849315.0 + }, + { + "date": "2026-04-30", + "open": 9.859, + "close": 9.678, + "high": 9.917, + "low": 9.58, + "volume": 15482401.0 + }, + { + "date": "2026-05-08", + "open": 9.698, + "close": 9.88, + "high": 9.933, + "low": 9.698, + "volume": 11710825.0 + }, + { + "date": "2026-05-15", + "open": 9.827, + "close": 9.554, + "high": 9.906, + "low": 9.532, + "volume": 20985782.0 + }, + { + "date": "2026-05-22", + "open": 9.44, + "close": 9.461, + "high": 9.554, + "low": 9.332, + "volume": 18970192.0 + }, + { + "date": "2026-05-29", + "open": 9.531, + "close": 9.397, + "high": 9.54, + "low": 9.108, + "volume": 15889915.0 + }, + { + "date": "2026-06-05", + "open": 9.398, + "close": 9.252, + "high": 9.414, + "low": 9.21, + "volume": 14928346.0 + }, + { + "date": "2026-06-12", + "open": 9.001, + "close": 8.659, + "high": 9.046, + "low": 8.418, + "volume": 24291011.0 + }, + { + "date": "2026-06-18", + "open": 8.916, + "close": 8.908, + "high": 8.988, + "low": 8.892, + "volume": 13363136.0 + }, + { + "date": "2026-06-25", + "open": 8.735, + "close": 8.29, + "high": 8.742, + "low": 8.27, + "volume": 17146691.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 7.359, + "close": 7.35, + "high": 7.549, + "low": 7.304, + "volume": 66542417.0 + }, + { + "date": "2025-08-29", + "open": 7.343, + "close": 7.486, + "high": 7.513, + "low": 7.331, + "volume": 54604076.0 + }, + { + "date": "2025-09-30", + "open": 7.546, + "close": 8.339, + "high": 8.388, + "low": 7.542, + "volume": 105514334.0 + }, + { + "date": "2025-10-31", + "open": 8.724, + "close": 8.794, + "high": 9.587, + "low": 8.559, + "volume": 170747801.0 + }, + { + "date": "2025-11-28", + "open": 8.743, + "close": 9.067, + "high": 9.184, + "low": 8.641, + "volume": 116387319.0 + }, + { + "date": "2025-12-31", + "open": 9.146, + "close": 9.301, + "high": 9.722, + "low": 9.026, + "volume": 127532903.0 + }, + { + "date": "2026-01-30", + "open": 9.421, + "close": 11.009, + "high": 11.977, + "low": 9.421, + "volume": 149498796.0 + }, + { + "date": "2026-02-27", + "open": 9.908, + "close": 10.933, + "high": 10.998, + "low": 9.908, + "volume": 153515661.0 + }, + { + "date": "2026-03-31", + "open": 11.368, + "close": 9.699, + "high": 11.419, + "low": 8.906, + "volume": 185209361.0 + }, + { + "date": "2026-04-30", + "open": 9.95, + "close": 9.678, + "high": 10.153, + "low": 9.58, + "volume": 107403133.0 + }, + { + "date": "2026-05-29", + "open": 9.698, + "close": 9.397, + "high": 9.933, + "low": 9.108, + "volume": 67556714.0 + }, + { + "date": "2026-06-25", + "open": 9.398, + "close": 8.29, + "high": 9.414, + "low": 8.27, + "volume": 69729184.0 + } + ], + "updated_at": 1782375581.2746782 }, "600519": { "daily": [ - { - "date": "2025-12-19", - "open": 1410.0, - "close": 1410.0, - "high": 1412.45, - "low": 1401.01, - "volume": 26509.0 - }, { "date": "2025-12-22", "open": 1410.0, @@ -53382,17 +37645,17 @@ "high": 1241.87, "low": 1207.51, "volume": 45335.0 + }, + { + "date": "2026-06-25", + "open": 1207.0, + "close": 1212.1, + "high": 1227.0, + "low": 1200.0, + "volume": 48446.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 1414.13, - "close": 1377.18, - "high": 1414.13, - "low": 1377.17, - "volume": 94866.0 - }, { "date": "2026-01-09", "open": 1385.0, @@ -53578,12 +37841,12 @@ "volume": 178831.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 1214.31, - "close": 1227.01, - "high": 1233.0, - "low": 1205.0, - "volume": 33592.0 + "close": 1207.47, + "high": 1264.0, + "low": 1200.0, + "volume": 203613.0 } ], "monthly": [ @@ -53676,26 +37939,1283 @@ "volume": 925813.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 1327.0, - "close": 1227.01, + "close": 1207.47, "high": 1327.0, - "low": 1205.0, - "volume": 583696.0 + "low": 1200.0, + "volume": 753717.0 } ], - "updated_at": 1782290721.7070007 + "updated_at": 1782375582.7392862 + }, + "600563": { + "daily": [ + { + "date": "2025-12-22", + "open": 99.41, + "close": 100.34, + "high": 101.24, + "low": 99.41, + "volume": 25136.0 + }, + { + "date": "2025-12-23", + "open": 100.35, + "close": 100.65, + "high": 101.28, + "low": 100.1, + "volume": 20625.0 + }, + { + "date": "2025-12-24", + "open": 100.63, + "close": 103.28, + "high": 103.39, + "low": 100.45, + "volume": 34539.0 + }, + { + "date": "2025-12-25", + "open": 102.58, + "close": 103.16, + "high": 103.68, + "low": 102.51, + "volume": 19549.0 + }, + { + "date": "2025-12-26", + "open": 102.71, + "close": 103.67, + "high": 104.64, + "low": 102.71, + "volume": 22456.0 + }, + { + "date": "2025-12-29", + "open": 103.69, + "close": 104.55, + "high": 105.86, + "low": 103.06, + "volume": 28928.0 + }, + { + "date": "2025-12-30", + "open": 103.92, + "close": 103.7, + "high": 104.99, + "low": 102.85, + "volume": 24414.0 + }, + { + "date": "2025-12-31", + "open": 103.7, + "close": 102.65, + "high": 104.5, + "low": 102.61, + "volume": 16348.0 + }, + { + "date": "2026-01-05", + "open": 103.7, + "close": 104.9, + "high": 105.19, + "low": 103.21, + "volume": 27206.0 + }, + { + "date": "2026-01-06", + "open": 105.18, + "close": 105.79, + "high": 106.08, + "low": 103.7, + "volume": 38460.0 + }, + { + "date": "2026-01-07", + "open": 105.85, + "close": 104.95, + "high": 106.28, + "low": 104.4, + "volume": 33346.0 + }, + { + "date": "2026-01-08", + "open": 104.68, + "close": 104.43, + "high": 105.76, + "low": 103.95, + "volume": 33954.0 + }, + { + "date": "2026-01-09", + "open": 103.96, + "close": 105.75, + "high": 106.19, + "low": 103.78, + "volume": 40543.0 + }, + { + "date": "2026-01-12", + "open": 106.1, + "close": 106.28, + "high": 106.7, + "low": 104.46, + "volume": 42292.0 + }, + { + "date": "2026-01-13", + "open": 106.28, + "close": 104.7, + "high": 106.29, + "low": 103.45, + "volume": 47053.0 + }, + { + "date": "2026-01-14", + "open": 104.68, + "close": 103.33, + "high": 105.23, + "low": 102.7, + "volume": 49451.0 + }, + { + "date": "2026-01-15", + "open": 102.91, + "close": 103.2, + "high": 104.07, + "low": 102.34, + "volume": 31488.0 + }, + { + "date": "2026-01-16", + "open": 104.0, + "close": 106.19, + "high": 107.6, + "low": 103.5, + "volume": 77229.0 + }, + { + "date": "2026-01-19", + "open": 107.2, + "close": 108.18, + "high": 109.32, + "low": 106.81, + "volume": 60638.0 + }, + { + "date": "2026-01-20", + "open": 109.89, + "close": 109.51, + "high": 111.63, + "low": 108.32, + "volume": 65980.0 + }, + { + "date": "2026-01-21", + "open": 108.31, + "close": 113.29, + "high": 113.98, + "low": 107.9, + "volume": 80855.0 + }, + { + "date": "2026-01-22", + "open": 113.68, + "close": 112.15, + "high": 113.7, + "low": 111.4, + "volume": 49188.0 + }, + { + "date": "2026-01-23", + "open": 112.85, + "close": 115.26, + "high": 116.0, + "low": 112.8, + "volume": 58879.0 + }, + { + "date": "2026-01-26", + "open": 115.28, + "close": 113.69, + "high": 115.39, + "low": 112.11, + "volume": 69567.0 + }, + { + "date": "2026-01-27", + "open": 112.81, + "close": 112.7, + "high": 114.55, + "low": 110.37, + "volume": 49352.0 + }, + { + "date": "2026-01-28", + "open": 112.8, + "close": 112.42, + "high": 113.62, + "low": 111.67, + "volume": 45999.0 + }, + { + "date": "2026-01-29", + "open": 112.4, + "close": 108.4, + "high": 112.4, + "low": 108.14, + "volume": 55028.0 + }, + { + "date": "2026-01-30", + "open": 107.94, + "close": 106.39, + "high": 108.82, + "low": 104.3, + "volume": 47614.0 + }, + { + "date": "2026-02-02", + "open": 105.6, + "close": 101.39, + "high": 106.58, + "low": 101.38, + "volume": 59306.0 + }, + { + "date": "2026-02-03", + "open": 102.7, + "close": 105.05, + "high": 105.07, + "low": 102.57, + "volume": 40731.0 + }, + { + "date": "2026-02-04", + "open": 104.58, + "close": 104.47, + "high": 104.61, + "low": 103.0, + "volume": 29142.0 + }, + { + "date": "2026-02-05", + "open": 104.1, + "close": 103.8, + "high": 105.17, + "low": 103.03, + "volume": 30174.0 + }, + { + "date": "2026-02-06", + "open": 102.77, + "close": 102.4, + "high": 104.19, + "low": 102.08, + "volume": 32984.0 + }, + { + "date": "2026-02-09", + "open": 103.52, + "close": 103.28, + "high": 104.09, + "low": 102.71, + "volume": 33066.0 + }, + { + "date": "2026-02-10", + "open": 103.7, + "close": 104.51, + "high": 105.98, + "low": 103.36, + "volume": 36679.0 + }, + { + "date": "2026-02-11", + "open": 104.2, + "close": 107.71, + "high": 108.06, + "low": 103.88, + "volume": 53010.0 + }, + { + "date": "2026-02-12", + "open": 107.47, + "close": 110.4, + "high": 110.76, + "low": 106.63, + "volume": 48847.0 + }, + { + "date": "2026-02-13", + "open": 110.0, + "close": 108.68, + "high": 112.2, + "low": 108.58, + "volume": 41098.0 + }, + { + "date": "2026-02-24", + "open": 109.7, + "close": 111.52, + "high": 112.32, + "low": 109.48, + "volume": 40264.0 + }, + { + "date": "2026-02-25", + "open": 111.52, + "close": 113.03, + "high": 113.57, + "low": 111.4, + "volume": 42508.0 + }, + { + "date": "2026-02-26", + "open": 113.0, + "close": 115.9, + "high": 117.19, + "low": 112.4, + "volume": 68983.0 + }, + { + "date": "2026-02-27", + "open": 114.71, + "close": 114.19, + "high": 115.55, + "low": 113.33, + "volume": 42719.0 + }, + { + "date": "2026-03-02", + "open": 112.24, + "close": 117.07, + "high": 118.06, + "low": 111.76, + "volume": 68243.0 + }, + { + "date": "2026-03-03", + "open": 118.5, + "close": 112.65, + "high": 118.6, + "low": 112.58, + "volume": 62348.0 + }, + { + "date": "2026-03-04", + "open": 112.2, + "close": 111.76, + "high": 115.04, + "low": 111.0, + "volume": 45710.0 + }, + { + "date": "2026-03-05", + "open": 113.37, + "close": 112.41, + "high": 115.98, + "low": 111.7, + "volume": 47896.0 + }, + { + "date": "2026-03-06", + "open": 112.41, + "close": 115.55, + "high": 119.19, + "low": 112.03, + "volume": 67881.0 + }, + { + "date": "2026-03-09", + "open": 114.58, + "close": 113.07, + "high": 114.58, + "low": 109.31, + "volume": 67382.0 + }, + { + "date": "2026-03-10", + "open": 114.58, + "close": 114.8, + "high": 115.56, + "low": 113.8, + "volume": 39279.0 + }, + { + "date": "2026-03-11", + "open": 115.31, + "close": 116.61, + "high": 118.2, + "low": 114.71, + "volume": 50233.0 + }, + { + "date": "2026-03-12", + "open": 116.7, + "close": 118.75, + "high": 120.17, + "low": 115.29, + "volume": 61113.0 + }, + { + "date": "2026-03-13", + "open": 117.71, + "close": 115.55, + "high": 119.47, + "low": 115.1, + "volume": 48045.0 + }, + { + "date": "2026-03-16", + "open": 115.6, + "close": 116.11, + "high": 117.14, + "low": 112.96, + "volume": 37364.0 + }, + { + "date": "2026-03-17", + "open": 116.47, + "close": 112.7, + "high": 116.95, + "low": 112.0, + "volume": 45602.0 + }, + { + "date": "2026-03-18", + "open": 112.7, + "close": 122.17, + "high": 124.2, + "low": 112.7, + "volume": 160105.0 + }, + { + "date": "2026-03-19", + "open": 120.78, + "close": 120.66, + "high": 123.41, + "low": 120.07, + "volume": 97803.0 + }, + { + "date": "2026-03-20", + "open": 121.58, + "close": 122.3, + "high": 127.6, + "low": 121.58, + "volume": 117080.0 + }, + { + "date": "2026-03-23", + "open": 119.72, + "close": 117.73, + "high": 124.0, + "low": 116.97, + "volume": 99151.0 + }, + { + "date": "2026-03-24", + "open": 119.8, + "close": 124.88, + "high": 125.68, + "low": 117.88, + "volume": 112828.0 + }, + { + "date": "2026-03-25", + "open": 129.7, + "close": 134.47, + "high": 137.03, + "low": 128.6, + "volume": 157737.0 + }, + { + "date": "2026-03-26", + "open": 134.39, + "close": 132.58, + "high": 135.48, + "low": 131.4, + "volume": 89262.0 + }, + { + "date": "2026-03-27", + "open": 131.2, + "close": 140.38, + "high": 140.73, + "low": 130.71, + "volume": 132713.0 + }, + { + "date": "2026-03-30", + "open": 133.23, + "close": 130.2, + "high": 136.48, + "low": 127.7, + "volume": 151431.0 + }, + { + "date": "2026-03-31", + "open": 129.48, + "close": 122.61, + "high": 130.1, + "low": 122.35, + "volume": 118961.0 + }, + { + "date": "2026-04-01", + "open": 125.46, + "close": 127.25, + "high": 130.58, + "low": 123.23, + "volume": 106603.0 + }, + { + "date": "2026-04-02", + "open": 128.27, + "close": 121.36, + "high": 128.28, + "low": 120.3, + "volume": 84229.0 + }, + { + "date": "2026-04-03", + "open": 121.36, + "close": 116.88, + "high": 121.97, + "low": 116.87, + "volume": 70657.0 + }, + { + "date": "2026-04-07", + "open": 117.29, + "close": 114.35, + "high": 117.78, + "low": 113.38, + "volume": 72447.0 + }, + { + "date": "2026-04-08", + "open": 117.09, + "close": 118.78, + "high": 119.0, + "low": 116.65, + "volume": 81904.0 + }, + { + "date": "2026-04-09", + "open": 116.71, + "close": 117.96, + "high": 118.38, + "low": 115.37, + "volume": 81276.0 + }, + { + "date": "2026-04-10", + "open": 118.68, + "close": 117.7, + "high": 120.19, + "low": 117.12, + "volume": 72878.0 + }, + { + "date": "2026-04-13", + "open": 116.19, + "close": 117.09, + "high": 119.2, + "low": 115.9, + "volume": 54984.0 + }, + { + "date": "2026-04-14", + "open": 117.71, + "close": 123.97, + "high": 124.01, + "low": 116.69, + "volume": 108643.0 + }, + { + "date": "2026-04-15", + "open": 124.37, + "close": 120.92, + "high": 124.97, + "low": 120.01, + "volume": 90120.0 + }, + { + "date": "2026-04-16", + "open": 120.27, + "close": 121.4, + "high": 122.52, + "low": 120.27, + "volume": 60028.0 + }, + { + "date": "2026-04-17", + "open": 120.72, + "close": 125.04, + "high": 125.59, + "low": 120.72, + "volume": 83901.0 + }, + { + "date": "2026-04-20", + "open": 125.04, + "close": 123.7, + "high": 125.04, + "low": 122.59, + "volume": 61804.0 + }, + { + "date": "2026-04-21", + "open": 123.87, + "close": 121.12, + "high": 123.88, + "low": 120.9, + "volume": 64278.0 + }, + { + "date": "2026-04-22", + "open": 120.96, + "close": 122.2, + "high": 122.38, + "low": 119.69, + "volume": 62318.0 + }, + { + "date": "2026-04-23", + "open": 121.77, + "close": 116.86, + "high": 121.86, + "low": 116.18, + "volume": 93578.0 + }, + { + "date": "2026-04-24", + "open": 115.85, + "close": 117.54, + "high": 120.44, + "low": 115.8, + "volume": 57887.0 + }, + { + "date": "2026-04-27", + "open": 117.5, + "close": 116.1, + "high": 117.57, + "low": 114.81, + "volume": 45534.0 + }, + { + "date": "2026-04-28", + "open": 114.9, + "close": 112.19, + "high": 116.08, + "low": 110.67, + "volume": 80646.0 + }, + { + "date": "2026-04-29", + "open": 110.7, + "close": 112.9, + "high": 114.36, + "low": 110.48, + "volume": 49555.0 + }, + { + "date": "2026-04-30", + "open": 114.86, + "close": 115.72, + "high": 118.15, + "low": 114.8, + "volume": 68860.0 + }, + { + "date": "2026-05-06", + "open": 116.69, + "close": 120.35, + "high": 121.55, + "low": 116.58, + "volume": 95192.0 + }, + { + "date": "2026-05-07", + "open": 120.36, + "close": 121.83, + "high": 123.3, + "low": 119.91, + "volume": 62668.0 + }, + { + "date": "2026-05-08", + "open": 121.5, + "close": 120.7, + "high": 122.5, + "low": 119.58, + "volume": 53234.0 + }, + { + "date": "2026-05-11", + "open": 121.51, + "close": 126.4, + "high": 128.7, + "low": 121.35, + "volume": 117805.0 + }, + { + "date": "2026-05-12", + "open": 126.7, + "close": 123.73, + "high": 128.63, + "low": 122.2, + "volume": 64933.0 + }, + { + "date": "2026-05-13", + "open": 123.03, + "close": 130.4, + "high": 132.3, + "low": 121.78, + "volume": 107897.0 + }, + { + "date": "2026-05-14", + "open": 132.65, + "close": 128.57, + "high": 132.98, + "low": 126.61, + "volume": 80338.0 + }, + { + "date": "2026-05-15", + "open": 128.6, + "close": 131.67, + "high": 136.37, + "low": 124.95, + "volume": 99382.0 + }, + { + "date": "2026-05-18", + "open": 130.5, + "close": 131.88, + "high": 133.58, + "low": 129.15, + "volume": 65243.0 + }, + { + "date": "2026-05-19", + "open": 130.28, + "close": 145.3, + "high": 145.3, + "low": 128.7, + "volume": 135452.0 + }, + { + "date": "2026-05-20", + "open": 148.25, + "close": 160.06, + "high": 160.06, + "low": 148.25, + "volume": 77411.0 + }, + { + "date": "2026-05-21", + "open": 165.7, + "close": 156.06, + "high": 169.37, + "low": 153.89, + "volume": 228825.0 + }, + { + "date": "2026-05-22", + "open": 157.7, + "close": 171.9, + "high": 171.9, + "low": 157.7, + "volume": 170911.0 + }, + { + "date": "2026-05-25", + "open": 173.7, + "close": 170.13, + "high": 174.28, + "low": 165.05, + "volume": 155454.0 + }, + { + "date": "2026-05-26", + "open": 165.28, + "close": 160.21, + "high": 166.68, + "low": 157.39, + "volume": 124274.0 + }, + { + "date": "2026-05-27", + "open": 160.21, + "close": 168.07, + "high": 174.02, + "low": 160.21, + "volume": 139584.0 + }, + { + "date": "2026-05-28", + "open": 170.7, + "close": 174.47, + "high": 177.69, + "low": 169.7, + "volume": 129094.0 + }, + { + "date": "2026-05-29", + "open": 178.81, + "close": 163.58, + "high": 180.58, + "low": 161.24, + "volume": 114563.0 + }, + { + "date": "2026-06-01", + "open": 162.01, + "close": 152.1, + "high": 163.58, + "low": 151.69, + "volume": 124015.0 + }, + { + "date": "2026-06-02", + "open": 152.9, + "close": 163.58, + "high": 167.2, + "low": 149.7, + "volume": 116223.0 + }, + { + "date": "2026-06-03", + "open": 163.58, + "close": 158.7, + "high": 164.58, + "low": 156.02, + "volume": 111562.0 + }, + { + "date": "2026-06-04", + "open": 155.69, + "close": 169.44, + "high": 172.95, + "low": 155.69, + "volume": 134498.0 + }, + { + "date": "2026-06-05", + "open": 166.58, + "close": 167.06, + "high": 172.38, + "low": 159.92, + "volume": 144056.0 + }, + { + "date": "2026-06-08", + "open": 156.7, + "close": 154.02, + "high": 163.5, + "low": 151.9, + "volume": 117447.0 + }, + { + "date": "2026-06-09", + "open": 157.7, + "close": 164.27, + "high": 165.18, + "low": 149.3, + "volume": 129827.0 + }, + { + "date": "2026-06-10", + "open": 162.0, + "close": 152.7, + "high": 162.43, + "low": 149.9, + "volume": 114040.0 + }, + { + "date": "2026-06-11", + "open": 150.0, + "close": 147.95, + "high": 153.66, + "low": 145.29, + "volume": 99985.0 + }, + { + "date": "2026-06-12", + "open": 152.09, + "close": 143.0, + "high": 153.2, + "low": 141.5, + "volume": 112913.0 + }, + { + "date": "2026-06-15", + "open": 145.0, + "close": 157.3, + "high": 157.3, + "low": 144.6, + "volume": 90644.0 + }, + { + "date": "2026-06-16", + "open": 161.0, + "close": 168.29, + "high": 173.0, + "low": 159.51, + "volume": 128365.0 + }, + { + "date": "2026-06-17", + "open": 168.29, + "close": 170.05, + "high": 172.23, + "low": 165.55, + "volume": 94798.0 + }, + { + "date": "2026-06-18", + "open": 169.98, + "close": 168.19, + "high": 175.39, + "low": 167.77, + "volume": 101054.0 + }, + { + "date": "2026-06-22", + "open": 170.5, + "close": 172.94, + "high": 177.25, + "low": 167.5, + "volume": 125242.0 + }, + { + "date": "2026-06-23", + "open": 172.0, + "close": 162.51, + "high": 172.0, + "low": 160.6, + "volume": 100728.0 + }, + { + "date": "2026-06-24", + "open": 162.45, + "close": 178.76, + "high": 178.76, + "low": 161.95, + "volume": 165524.0 + }, + { + "date": "2026-06-25", + "open": 183.0, + "close": 190.04, + "high": 191.55, + "low": 178.97, + "volume": 209156.0 + } + ], + "weekly": [ + { + "date": "2026-01-09", + "open": 103.7, + "close": 105.75, + "high": 106.28, + "low": 103.21, + "volume": 173509.0 + }, + { + "date": "2026-01-16", + "open": 106.1, + "close": 106.19, + "high": 107.6, + "low": 102.34, + "volume": 247513.0 + }, + { + "date": "2026-01-23", + "open": 107.2, + "close": 115.26, + "high": 116.0, + "low": 106.81, + "volume": 315540.0 + }, + { + "date": "2026-01-30", + "open": 115.28, + "close": 106.39, + "high": 115.39, + "low": 104.3, + "volume": 267560.0 + }, + { + "date": "2026-02-06", + "open": 105.6, + "close": 102.4, + "high": 106.58, + "low": 101.38, + "volume": 192337.0 + }, + { + "date": "2026-02-13", + "open": 103.52, + "close": 108.68, + "high": 112.2, + "low": 102.71, + "volume": 212700.0 + }, + { + "date": "2026-02-27", + "open": 109.7, + "close": 114.19, + "high": 117.19, + "low": 109.48, + "volume": 194474.0 + }, + { + "date": "2026-03-06", + "open": 112.24, + "close": 115.55, + "high": 119.19, + "low": 111.0, + "volume": 292078.0 + }, + { + "date": "2026-03-13", + "open": 114.58, + "close": 115.55, + "high": 120.17, + "low": 109.31, + "volume": 266052.0 + }, + { + "date": "2026-03-20", + "open": 115.6, + "close": 122.3, + "high": 127.6, + "low": 112.0, + "volume": 457954.0 + }, + { + "date": "2026-03-27", + "open": 119.72, + "close": 140.38, + "high": 140.73, + "low": 116.97, + "volume": 591691.0 + }, + { + "date": "2026-04-03", + "open": 133.23, + "close": 116.88, + "high": 136.48, + "low": 116.87, + "volume": 531881.0 + }, + { + "date": "2026-04-10", + "open": 117.29, + "close": 117.7, + "high": 120.19, + "low": 113.38, + "volume": 308505.0 + }, + { + "date": "2026-04-17", + "open": 116.19, + "close": 125.04, + "high": 125.59, + "low": 115.9, + "volume": 397676.0 + }, + { + "date": "2026-04-24", + "open": 125.04, + "close": 117.54, + "high": 125.04, + "low": 115.8, + "volume": 339865.0 + }, + { + "date": "2026-04-30", + "open": 117.5, + "close": 115.72, + "high": 118.15, + "low": 110.48, + "volume": 244595.0 + }, + { + "date": "2026-05-08", + "open": 116.69, + "close": 120.7, + "high": 123.3, + "low": 116.58, + "volume": 211094.0 + }, + { + "date": "2026-05-15", + "open": 121.51, + "close": 131.67, + "high": 136.37, + "low": 121.35, + "volume": 470355.0 + }, + { + "date": "2026-05-22", + "open": 130.5, + "close": 171.9, + "high": 171.9, + "low": 128.7, + "volume": 677842.0 + }, + { + "date": "2026-05-29", + "open": 173.7, + "close": 163.58, + "high": 180.58, + "low": 157.39, + "volume": 662969.0 + }, + { + "date": "2026-06-05", + "open": 162.01, + "close": 167.06, + "high": 172.95, + "low": 149.7, + "volume": 630354.0 + }, + { + "date": "2026-06-12", + "open": 156.7, + "close": 143.0, + "high": 165.18, + "low": 141.5, + "volume": 574212.0 + }, + { + "date": "2026-06-18", + "open": 145.0, + "close": 168.19, + "high": 175.39, + "low": 144.6, + "volume": 414861.0 + }, + { + "date": "2026-06-25", + "open": 170.5, + "close": 189.32, + "high": 190.19, + "low": 160.6, + "volume": 578351.0 + } + ], + "monthly": [ + { + "date": "2025-07-31", + "open": 106.5, + "close": 107.63, + "high": 117.69, + "low": 106.21, + "volume": 464965.0 + }, + { + "date": "2025-08-29", + "open": 106.92, + "close": 120.49, + "high": 122.1, + "low": 105.71, + "volume": 844433.0 + }, + { + "date": "2025-09-30", + "open": 120.58, + "close": 124.1, + "high": 124.92, + "low": 109.67, + "volume": 858771.0 + }, + { + "date": "2025-10-31", + "open": 124.09, + "close": 117.98, + "high": 132.2, + "low": 116.22, + "volume": 682319.0 + }, + { + "date": "2025-11-28", + "open": 118.7, + "close": 101.4, + "high": 125.67, + "low": 99.9, + "volume": 664970.0 + }, + { + "date": "2025-12-31", + "open": 101.5, + "close": 102.65, + "high": 105.86, + "low": 97.35, + "volume": 583707.0 + }, + { + "date": "2026-01-30", + "open": 103.7, + "close": 106.39, + "high": 116.0, + "low": 102.34, + "volume": 1004122.0 + }, + { + "date": "2026-02-27", + "open": 105.6, + "close": 114.19, + "high": 117.19, + "low": 101.38, + "volume": 599511.0 + }, + { + "date": "2026-03-31", + "open": 112.24, + "close": 122.61, + "high": 140.73, + "low": 109.31, + "volume": 1878167.0 + }, + { + "date": "2026-04-30", + "open": 125.46, + "close": 115.72, + "high": 130.58, + "low": 110.48, + "volume": 1552130.0 + }, + { + "date": "2026-05-29", + "open": 116.69, + "close": 163.58, + "high": 180.58, + "low": 116.58, + "volume": 2022260.0 + }, + { + "date": "2026-06-25", + "open": 162.01, + "close": 189.33, + "high": 190.19, + "low": 141.5, + "volume": 2197793.0 + } + ], + "updated_at": 1782375584.2560165 }, "601318": { "daily": [ - { - "date": "2025-12-19", - "open": 66.4, - "close": 67.0, - "high": 67.03, - "low": 65.85, - "volume": 638476.0 - }, { "date": "2025-12-22", "open": 66.95, @@ -54655,17 +40175,17 @@ "high": 50.88, "low": 49.03, "volume": 1094158.0 + }, + { + "date": "2026-06-25", + "open": 48.75, + "close": 49.3, + "high": 50.46, + "low": 48.56, + "volume": 1214523.0 } ], "weekly": [ - { - "date": "2025-12-31", - "open": 69.25, - "close": 66.65, - "high": 69.91, - "low": 66.4, - "volume": 2160408.0 - }, { "date": "2026-01-09", "open": 67.45, @@ -54851,12 +40371,12 @@ "volume": 4655312.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 49.39, - "close": 50.92, - "high": 51.37, - "low": 48.66, - "volume": 984617.0 + "close": 49.11, + "high": 52.43, + "low": 48.56, + "volume": 5153899.0 } ], "monthly": [ @@ -54949,7556 +40469,7524 @@ "volume": 16341081.0 }, { - "date": "2026-06-22", + "date": "2026-06-25", "open": 51.74, - "close": 50.92, + "close": 49.11, "high": 55.96, - "low": 48.66, - "volume": 13423033.0 + "low": 48.56, + "volume": 17592297.0 } ], - "updated_at": 1782290725.1978803 + "updated_at": 1782375585.8491738 }, - "sh000001": { + "601899": { "daily": [ - { - "date": "2025-12-18", - "open": 3857.26, - "close": 3876.37, - "high": 3888.29, - "low": 3856.42, - "volume": 461172625.0 - }, - { - "date": "2025-12-19", - "open": 3878.23, - "close": 3890.45, - "high": 3902.67, - "low": 3871.78, - "volume": 513511893.0 - }, { "date": "2025-12-22", - "open": 3900.54, - "close": 3917.36, - "high": 3920.01, - "low": 3900.52, - "volume": 522938992.0 + "open": 31.69, + "close": 32.53, + "high": 32.78, + "low": 31.64, + "volume": 2445132.0 }, { "date": "2025-12-23", - "open": 3919.11, - "close": 3919.98, - "high": 3937.13, - "low": 3910.74, - "volume": 521156952.0 + "open": 33.06, + "close": 32.09, + "high": 33.1, + "low": 31.9, + "volume": 2702894.0 }, { "date": "2025-12-24", - "open": 3920.35, - "close": 3940.95, - "high": 3947.04, - "low": 3912.31, - "volume": 474896447.0 + "open": 32.54, + "close": 32.31, + "high": 32.65, + "low": 31.99, + "volume": 1927107.0 }, { "date": "2025-12-25", - "open": 3937.72, - "close": 3959.62, - "high": 3964.07, - "low": 3936.08, - "volume": 469313093.0 + "open": 31.99, + "close": 32.03, + "high": 32.14, + "low": 31.83, + "volume": 1274567.0 }, { "date": "2025-12-26", - "open": 3957.83, - "close": 3963.68, - "high": 3977.71, - "low": 3945.52, - "volume": 555489592.0 + "open": 32.6, + "close": 33.53, + "high": 33.77, + "low": 32.55, + "volume": 2861989.0 }, { "date": "2025-12-29", - "open": 3964.65, - "close": 3965.28, - "high": 3983.98, - "low": 3956.95, - "volume": 563687197.0 + "open": 34.16, + "close": 32.65, + "high": 34.3, + "low": 32.58, + "volume": 3575540.0 }, { "date": "2025-12-30", - "open": 3947.87, - "close": 3965.12, - "high": 3979.99, - "low": 3947.42, - "volume": 525932588.0 + "open": 31.55, + "close": 33.42, + "high": 33.48, + "low": 31.53, + "volume": 2438024.0 }, { "date": "2025-12-31", - "open": 3968.73, - "close": 3968.84, - "high": 3977.54, - "low": 3955.49, - "volume": 490751490.0 + "open": 33.48, + "close": 34.47, + "high": 35.36, + "low": 33.39, + "volume": 3411882.0 }, { "date": "2026-01-05", - "open": 3986.97, - "close": 4023.42, - "high": 4025.26, - "low": 3983.58, - "volume": 596950455.0 + "open": 35.3, + "close": 35.4, + "high": 35.64, + "low": 34.27, + "volume": 3103935.0 }, { "date": "2026-01-06", - "open": 4026.02, - "close": 4083.67, - "high": 4083.67, - "low": 4025.09, - "volume": 702472270.0 + "open": 36.0, + "close": 37.6, + "high": 37.7, + "low": 35.95, + "volume": 3567272.0 }, { "date": "2026-01-07", - "open": 4083.84, - "close": 4085.77, - "high": 4098.78, - "low": 4069.44, - "volume": 683384352.0 + "open": 37.6, + "close": 36.72, + "high": 37.7, + "low": 36.38, + "volume": 3573036.0 }, { "date": "2026-01-08", - "open": 4077.72, - "close": 4082.98, - "high": 4093.87, - "low": 4067.12, - "volume": 666131337.0 + "open": 36.2, + "close": 36.3, + "high": 37.01, + "low": 35.79, + "volume": 2415585.0 }, { "date": "2026-01-09", - "open": 4086.76, - "close": 4120.43, - "high": 4121.72, - "low": 4083.62, - "volume": 729837985.0 + "open": 36.0, + "close": 37.22, + "high": 37.67, + "low": 35.98, + "volume": 2805790.0 }, { "date": "2026-01-12", - "open": 4134.89, - "close": 4165.29, - "high": 4168.36, - "low": 4119.88, - "volume": 839456089.0 + "open": 38.22, + "close": 37.26, + "high": 38.38, + "low": 37.03, + "volume": 2964964.0 }, { "date": "2026-01-13", - "open": 4169.7, - "close": 4138.76, - "high": 4179.7, - "low": 4126.23, - "volume": 868382717.0 + "open": 37.4, + "close": 38.24, + "high": 38.9, + "low": 37.3, + "volume": 3107782.0 }, { "date": "2026-01-14", - "open": 4138.65, - "close": 4126.09, - "high": 4190.87, - "low": 4103.62, - "volume": 952551289.0 + "open": 38.61, + "close": 38.5, + "high": 39.85, + "low": 38.36, + "volume": 4256502.0 }, { "date": "2026-01-15", - "open": 4106.22, - "close": 4112.6, - "high": 4133.07, - "low": 4096.85, - "volume": 680250791.0 + "open": 38.26, + "close": 38.25, + "high": 39.44, + "low": 37.7, + "volume": 3860818.0 }, { "date": "2026-01-16", - "open": 4127.06, - "close": 4101.91, - "high": 4140.23, - "low": 4091.81, - "volume": 763588465.0 + "open": 38.32, + "close": 37.47, + "high": 39.11, + "low": 37.06, + "volume": 3947778.0 }, { "date": "2026-01-19", - "open": 4090.72, - "close": 4114.0, - "high": 4126.52, - "low": 4090.06, - "volume": 688905870.0 + "open": 37.62, + "close": 37.26, + "high": 37.78, + "low": 36.5, + "volume": 2532752.0 }, { "date": "2026-01-20", - "open": 4116.37, - "close": 4113.65, - "high": 4128.93, - "low": 4080.29, - "volume": 734362496.0 + "open": 37.26, + "close": 37.31, + "high": 37.77, + "low": 36.21, + "volume": 3074571.0 }, { "date": "2026-01-21", - "open": 4103.53, - "close": 4116.94, - "high": 4135.96, - "low": 4103.53, - "volume": 666989507.0 + "open": 37.76, + "close": 38.13, + "high": 38.48, + "low": 37.36, + "volume": 3891673.0 }, { "date": "2026-01-22", - "open": 4126.07, - "close": 4122.58, - "high": 4140.84, - "low": 4109.92, - "volume": 709695409.0 + "open": 37.5, + "close": 37.66, + "high": 37.88, + "low": 37.08, + "volume": 2739499.0 }, { "date": "2026-01-23", - "open": 4130.11, - "close": 4136.16, - "high": 4143.75, - "low": 4120.2, - "volume": 782115454.0 + "open": 38.39, + "close": 37.56, + "high": 38.5, + "low": 37.35, + "volume": 3862963.0 }, { "date": "2026-01-26", - "open": 4144.78, - "close": 4132.61, - "high": 4160.99, - "low": 4124.7, - "volume": 887439731.0 + "open": 38.74, + "close": 39.5, + "high": 40.48, + "low": 38.73, + "volume": 6635144.0 }, { "date": "2026-01-27", - "open": 4125.22, - "close": 4139.9, - "high": 4158.8, - "low": 4101.83, - "volume": 754990869.0 + "open": 40.23, + "close": 40.61, + "high": 42.68, + "low": 39.68, + "volume": 7284982.0 }, { "date": "2026-01-28", - "open": 4150.22, - "close": 4151.24, - "high": 4170.15, - "low": 4138.02, - "volume": 823026748.0 + "open": 41.4, + "close": 42.3, + "high": 42.58, + "low": 40.6, + "volume": 6522833.0 }, { "date": "2026-01-29", - "open": 4155.92, - "close": 4157.98, - "high": 4170.21, - "low": 4138.3, - "volume": 905908371.0 + "open": 43.79, + "close": 43.45, + "high": 44.94, + "low": 41.31, + "volume": 7728672.0 }, { "date": "2026-01-30", - "open": 4131.99, - "close": 4117.95, - "high": 4152.85, - "low": 4064.78, - "volume": 804342746.0 + "open": 41.2, + "close": 40.14, + "high": 42.36, + "low": 39.12, + "volume": 6703441.0 }, { "date": "2026-02-02", - "open": 4079.71, - "close": 4015.75, - "high": 4103.41, - "low": 4013.66, - "volume": 732953698.0 + "open": 36.87, + "close": 36.61, + "high": 38.73, + "low": 36.27, + "volume": 7140436.0 }, { "date": "2026-02-03", - "open": 4043.91, - "close": 4067.74, - "high": 4069.42, - "low": 4002.78, - "volume": 637684249.0 + "open": 37.84, + "close": 38.81, + "high": 38.95, + "low": 37.08, + "volume": 4766103.0 }, { "date": "2026-02-04", - "open": 4064.68, - "close": 4102.2, - "high": 4104.62, - "low": 4062.68, - "volume": 674254244.0 + "open": 39.5, + "close": 39.16, + "high": 39.99, + "low": 38.68, + "volume": 3267366.0 }, { "date": "2026-02-05", - "open": 4075.03, - "close": 4075.92, - "high": 4088.9, - "low": 4048.94, - "volume": 596722236.0 + "open": 38.13, + "close": 37.45, + "high": 38.5, + "low": 36.57, + "volume": 3583731.0 }, { "date": "2026-02-06", - "open": 4040.3, - "close": 4065.58, - "high": 4095.03, - "low": 4029.97, - "volume": 556709801.0 + "open": 35.55, + "close": 37.19, + "high": 37.82, + "low": 35.5, + "volume": 3277748.0 }, { "date": "2026-02-09", - "open": 4103.54, - "close": 4123.09, - "high": 4123.16, - "low": 4093.06, - "volume": 572632582.0 + "open": 38.49, + "close": 38.63, + "high": 38.88, + "low": 38.03, + "volume": 2639476.0 }, { "date": "2026-02-10", - "open": 4127.77, - "close": 4128.37, - "high": 4134.34, - "low": 4117.56, - "volume": 524620969.0 + "open": 38.98, + "close": 38.81, + "high": 39.4, + "low": 38.52, + "volume": 1996571.0 }, { "date": "2026-02-11", - "open": 4124.43, - "close": 4131.98, - "high": 4142.56, - "low": 4122.43, - "volume": 500685278.0 + "open": 38.6, + "close": 39.48, + "high": 39.79, + "low": 38.57, + "volume": 2228674.0 }, { "date": "2026-02-12", - "open": 4136.99, - "close": 4134.02, - "high": 4140.59, - "low": 4124.13, - "volume": 529370116.0 + "open": 39.57, + "close": 39.75, + "high": 40.43, + "low": 39.49, + "volume": 2355759.0 }, { "date": "2026-02-13", - "open": 4115.92, - "close": 4082.07, - "high": 4123.84, - "low": 4079.77, - "volume": 500799472.0 + "open": 38.26, + "close": 37.78, + "high": 39.04, + "low": 37.69, + "volume": 3380334.0 }, { "date": "2026-02-24", - "open": 4129.13, - "close": 4117.41, - "high": 4131.55, - "low": 4105.94, - "volume": 566322249.0 + "open": 39.49, + "close": 39.32, + "high": 39.65, + "low": 38.98, + "volume": 2467460.0 }, { "date": "2026-02-25", - "open": 4123.78, - "close": 4147.23, - "high": 4167.84, - "low": 4122.7, - "volume": 724787214.0 + "open": 39.4, + "close": 39.63, + "high": 40.26, + "low": 38.86, + "volume": 2897095.0 }, { "date": "2026-02-26", - "open": 4151.07, - "close": 4146.63, - "high": 4152.19, - "low": 4127.15, - "volume": 651702826.0 + "open": 39.89, + "close": 39.37, + "high": 39.96, + "low": 38.94, + "volume": 1990664.0 }, { "date": "2026-02-27", - "open": 4128.9, - "close": 4162.88, - "high": 4166.23, - "low": 4128.36, - "volume": 682047646.0 + "open": 39.2, + "close": 39.55, + "high": 40.05, + "low": 39.01, + "volume": 2420602.0 }, { "date": "2026-03-02", - "open": 4151.8, - "close": 4182.59, - "high": 4188.77, - "low": 4131.37, - "volume": 861579218.0 + "open": 40.4, + "close": 40.77, + "high": 40.9, + "low": 39.1, + "volume": 4775134.0 }, { "date": "2026-03-03", - "open": 4189.41, - "close": 4122.68, - "high": 4197.23, - "low": 4116.01, - "volume": 921139170.0 + "open": 40.35, + "close": 38.86, + "high": 40.35, + "low": 38.66, + "volume": 4140938.0 }, { "date": "2026-03-04", - "open": 4087.63, - "close": 4082.47, - "high": 4106.04, - "low": 4055.41, - "volume": 765169531.0 + "open": 37.7, + "close": 37.96, + "high": 38.89, + "low": 37.48, + "volume": 3125702.0 }, { "date": "2026-03-05", - "open": 4109.78, - "close": 4108.57, - "high": 4125.62, - "low": 4090.62, - "volume": 689746535.0 + "open": 38.46, + "close": 37.67, + "high": 38.48, + "low": 37.2, + "volume": 2606599.0 }, { "date": "2026-03-06", - "open": 4085.9, - "close": 4124.19, - "high": 4129.46, - "low": 4085.9, - "volume": 646765760.0 + "open": 37.01, + "close": 37.1, + "high": 37.48, + "low": 36.24, + "volume": 2539470.0 }, { "date": "2026-03-09", - "open": 4098.7, - "close": 4096.6, - "high": 4106.53, - "low": 4052.55, - "volume": 797803556.0 + "open": 35.93, + "close": 36.4, + "high": 36.67, + "low": 34.86, + "volume": 3906290.0 }, { "date": "2026-03-10", - "open": 4098.59, - "close": 4123.14, - "high": 4123.96, - "low": 4098.59, - "volume": 674922194.0 + "open": 36.98, + "close": 37.13, + "high": 37.54, + "low": 36.8, + "volume": 2013124.0 }, { "date": "2026-03-11", - "open": 4123.67, - "close": 4133.43, - "high": 4135.84, - "low": 4112.8, - "volume": 707727169.0 + "open": 37.5, + "close": 37.24, + "high": 37.64, + "low": 37.04, + "volume": 1481313.0 }, { "date": "2026-03-12", - "open": 4133.2, - "close": 4129.1, - "high": 4141.65, - "low": 4103.16, - "volume": 786151182.0 + "open": 36.79, + "close": 36.75, + "high": 37.16, + "low": 36.35, + "volume": 1891130.0 }, { "date": "2026-03-13", - "open": 4117.57, - "close": 4095.45, - "high": 4134.08, - "low": 4086.85, - "volume": 792054764.0 + "open": 36.2, + "close": 35.77, + "high": 36.94, + "low": 35.6, + "volume": 2471205.0 }, { "date": "2026-03-16", - "open": 4092.25, - "close": 4084.79, - "high": 4096.13, - "low": 4048.09, - "volume": 732227098.0 + "open": 35.04, + "close": 34.75, + "high": 35.17, + "low": 33.6, + "volume": 4207313.0 }, { "date": "2026-03-17", - "open": 4086.3, - "close": 4049.91, - "high": 4108.4, - "low": 4049.58, - "volume": 678771224.0 + "open": 34.73, + "close": 34.9, + "high": 35.55, + "low": 34.67, + "volume": 2253776.0 }, { "date": "2026-03-18", - "open": 4053.31, - "close": 4062.98, - "high": 4065.37, - "low": 4023.03, - "volume": 623873102.0 + "open": 34.74, + "close": 34.92, + "high": 35.0, + "low": 34.35, + "volume": 1990248.0 }, { "date": "2026-03-19", - "open": 4028.54, - "close": 4006.55, - "high": 4042.02, - "low": 3994.17, - "volume": 667255422.0 + "open": 33.25, + "close": 32.32, + "high": 33.9, + "low": 32.12, + "volume": 5279354.0 }, { "date": "2026-03-20", - "open": 4004.57, - "close": 3957.05, - "high": 4022.7, - "low": 3955.71, - "volume": 666798387.0 + "open": 32.2, + "close": 31.65, + "high": 32.85, + "low": 31.43, + "volume": 3850343.0 }, { "date": "2026-03-23", - "open": 3904.95, - "close": 3813.28, - "high": 3906.62, - "low": 3794.68, - "volume": 804738850.0 + "open": 30.21, + "close": 30.58, + "high": 31.34, + "low": 29.8, + "volume": 4933043.0 }, { "date": "2026-03-24", - "open": 3849.63, - "close": 3881.28, - "high": 3881.42, - "low": 3807.99, - "volume": 680622039.0 + "open": 31.25, + "close": 32.2, + "high": 32.38, + "low": 30.91, + "volume": 4572645.0 }, { "date": "2026-03-25", - "open": 3892.27, - "close": 3931.84, - "high": 3933.06, - "low": 3891.82, - "volume": 688343626.0 + "open": 33.5, + "close": 33.24, + "high": 33.98, + "low": 33.09, + "volume": 4106152.0 }, { "date": "2026-03-26", - "open": 3924.96, - "close": 3889.08, - "high": 3937.1, - "low": 3880.57, - "volume": 615973981.0 + "open": 33.1, + "close": 32.09, + "high": 33.24, + "low": 31.83, + "volume": 3050473.0 }, { "date": "2026-03-27", - "open": 3852.09, - "close": 3913.72, - "high": 3924.11, - "low": 3852.09, - "volume": 561342963.0 + "open": 31.5, + "close": 32.47, + "high": 32.72, + "low": 31.5, + "volume": 2282467.0 }, { "date": "2026-03-30", - "open": 3884.28, - "close": 3923.29, - "high": 3924.29, - "low": 3872.78, - "volume": 595589479.0 + "open": 32.2, + "close": 32.78, + "high": 32.8, + "low": 31.88, + "volume": 2369010.0 }, { "date": "2026-03-31", - "open": 3924.07, - "close": 3891.86, - "high": 3948.81, - "low": 3891.86, - "volume": 606704983.0 + "open": 32.98, + "close": 32.72, + "high": 33.5, + "low": 32.6, + "volume": 2531059.0 }, { "date": "2026-04-01", - "open": 3939.57, - "close": 3948.55, - "high": 3955.94, - "low": 3929.92, - "volume": 564611598.0 + "open": 33.86, + "close": 34.15, + "high": 34.58, + "low": 33.62, + "volume": 3237031.0 }, { "date": "2026-04-02", - "open": 3940.8, - "close": 3919.29, - "high": 3952.58, - "low": 3900.12, - "volume": 544212835.0 + "open": 33.99, + "close": 33.12, + "high": 33.99, + "low": 32.7, + "volume": 2589426.0 }, { "date": "2026-04-03", - "open": 3927.59, - "close": 3880.1, - "high": 3929.53, - "low": 3871.3, - "volume": 492699082.0 + "open": 33.25, + "close": 32.91, + "high": 33.33, + "low": 32.82, + "volume": 1419991.0 }, { "date": "2026-04-07", - "open": 3884.15, - "close": 3890.16, - "high": 3902.61, - "low": 3875.68, - "volume": 473615076.0 + "open": 32.8, + "close": 32.41, + "high": 33.1, + "low": 32.33, + "volume": 1506498.0 }, { "date": "2026-04-08", - "open": 3930.25, - "close": 3995.0, - "high": 3995.0, - "low": 3926.25, - "volume": 644135352.0 + "open": 34.0, + "close": 34.62, + "high": 34.76, + "low": 34.0, + "volume": 4079541.0 }, { "date": "2026-04-09", - "open": 3967.63, - "close": 3966.17, - "high": 3979.13, - "low": 3955.25, - "volume": 541569801.0 + "open": 33.99, + "close": 33.9, + "high": 34.19, + "low": 33.74, + "volume": 2206590.0 }, { "date": "2026-04-10", - "open": 3985.46, - "close": 3986.22, - "high": 4011.02, - "low": 3979.81, - "volume": 546415541.0 + "open": 34.23, + "close": 33.75, + "high": 34.58, + "low": 33.7, + "volume": 2375710.0 }, { "date": "2026-04-13", - "open": 3971.2, - "close": 3988.56, - "high": 3991.26, - "low": 3966.2, - "volume": 545781768.0 + "open": 33.38, + "close": 33.66, + "high": 33.8, + "low": 33.31, + "volume": 1765321.0 }, { "date": "2026-04-14", - "open": 4006.73, - "close": 4026.63, - "high": 4026.63, - "low": 3992.41, - "volume": 570259003.0 + "open": 34.49, + "close": 34.8, + "high": 34.95, + "low": 34.35, + "volume": 2988457.0 }, { "date": "2026-04-15", - "open": 4039.47, - "close": 4027.21, - "high": 4050.62, - "low": 4020.9, - "volume": 569458589.0 + "open": 35.75, + "close": 34.91, + "high": 36.0, + "low": 34.81, + "volume": 2991792.0 }, { "date": "2026-04-16", - "open": 4030.14, - "close": 4055.55, - "high": 4057.83, - "low": 4028.91, - "volume": 545876967.0 + "open": 35.0, + "close": 35.3, + "high": 35.39, + "low": 35.0, + "volume": 2009412.0 }, { "date": "2026-04-17", - "open": 4043.38, - "close": 4051.43, - "high": 4058.6, - "low": 4038.43, - "volume": 548791406.0 + "open": 35.0, + "close": 34.73, + "high": 35.1, + "low": 34.5, + "volume": 2155828.0 }, { "date": "2026-04-20", - "open": 4053.37, - "close": 4082.13, - "high": 4083.19, - "low": 4051.69, - "volume": 589841379.0 + "open": 34.86, + "close": 34.82, + "high": 35.29, + "low": 34.7, + "volume": 2256403.0 }, { "date": "2026-04-21", - "open": 4075.85, - "close": 4085.08, - "high": 4086.64, - "low": 4062.13, - "volume": 576689450.0 + "open": 34.98, + "close": 35.66, + "high": 35.68, + "low": 34.5, + "volume": 3119791.0 }, { "date": "2026-04-22", - "open": 4074.81, - "close": 4106.26, - "high": 4106.84, - "low": 4074.68, - "volume": 582466346.0 + "open": 35.67, + "close": 35.53, + "high": 35.86, + "low": 35.24, + "volume": 3723920.0 }, { "date": "2026-04-23", - "open": 4110.79, - "close": 4093.25, - "high": 4114.84, - "low": 4070.46, - "volume": 671166092.0 + "open": 35.56, + "close": 34.4, + "high": 35.56, + "low": 34.14, + "volume": 3566449.0 }, { "date": "2026-04-24", - "open": 4081.03, - "close": 4079.9, - "high": 4092.61, - "low": 4061.15, - "volume": 605031798.0 + "open": 34.02, + "close": 34.31, + "high": 34.42, + "low": 33.53, + "volume": 2577934.0 }, { "date": "2026-04-27", - "open": 4074.81, - "close": 4086.34, - "high": 4092.83, - "low": 4071.08, - "volume": 589950867.0 + "open": 34.0, + "close": 33.56, + "high": 34.25, + "low": 33.48, + "volume": 2310885.0 }, { "date": "2026-04-28", - "open": 4076.14, - "close": 4078.64, - "high": 4090.2, - "low": 4062.87, - "volume": 600507498.0 + "open": 33.33, + "close": 32.95, + "high": 33.46, + "low": 32.88, + "volume": 2070092.0 }, { "date": "2026-04-29", - "open": 4061.82, - "close": 4107.51, - "high": 4112.15, - "low": 4061.82, - "volume": 614221451.0 + "open": 32.55, + "close": 34.14, + "high": 34.2, + "low": 32.51, + "volume": 3034995.0 }, { "date": "2026-04-30", - "open": 4107.3, - "close": 4112.16, - "high": 4118.76, - "low": 4100.97, - "volume": 656912728.0 + "open": 33.7, + "close": 33.3, + "high": 34.02, + "low": 33.08, + "volume": 2403899.0 }, { "date": "2026-05-06", - "open": 4135.45, - "close": 4160.17, - "high": 4166.15, - "low": 4129.91, - "volume": 701177480.0 + "open": 33.5, + "close": 34.21, + "high": 34.38, + "low": 33.21, + "volume": 3990720.0 }, { "date": "2026-05-07", - "open": 4168.45, - "close": 4180.09, - "high": 4180.21, - "low": 4163.14, - "volume": 685574249.0 + "open": 34.84, + "close": 34.46, + "high": 35.17, + "low": 34.12, + "volume": 3360414.0 }, { "date": "2026-05-08", - "open": 4163.85, - "close": 4179.95, - "high": 4183.06, - "low": 4154.25, - "volume": 697019094.0 + "open": 34.02, + "close": 34.8, + "high": 35.0, + "low": 33.84, + "volume": 3012482.0 }, { "date": "2026-05-11", - "open": 4201.35, - "close": 4225.02, - "high": 4229.58, - "low": 4186.08, - "volume": 762736287.0 + "open": 34.55, + "close": 34.27, + "high": 34.72, + "low": 33.85, + "volume": 3037097.0 }, { "date": "2026-05-12", - "open": 4229.28, - "close": 4214.49, - "high": 4230.18, - "low": 4199.34, - "volume": 718984002.0 + "open": 34.96, + "close": 34.58, + "high": 35.33, + "low": 34.5, + "volume": 4169460.0 }, { "date": "2026-05-13", - "open": 4192.31, - "close": 4242.57, - "high": 4245.07, - "low": 4192.31, - "volume": 705018739.0 + "open": 35.1, + "close": 34.66, + "high": 35.25, + "low": 34.45, + "volume": 3224803.0 }, { "date": "2026-05-14", - "open": 4256.16, - "close": 4177.92, - "high": 4258.86, - "low": 4177.92, - "volume": 764235004.0 + "open": 34.49, + "close": 33.52, + "high": 34.76, + "low": 33.5, + "volume": 2769481.0 }, { "date": "2026-05-15", - "open": 4174.18, - "close": 4135.39, - "high": 4191.81, - "low": 4114.09, - "volume": 733162357.0 + "open": 32.99, + "close": 31.84, + "high": 33.0, + "low": 31.5, + "volume": 4482822.0 }, { "date": "2026-05-18", - "open": 4120.14, - "close": 4131.53, - "high": 4145.66, - "low": 4108.6, - "volume": 627233137.0 + "open": 30.9, + "close": 31.3, + "high": 31.37, + "low": 30.71, + "volume": 2887987.0 }, { "date": "2026-05-19", - "open": 4122.96, - "close": 4169.54, - "high": 4170.29, - "low": 4107.99, - "volume": 617611067.0 + "open": 31.3, + "close": 31.16, + "high": 31.39, + "low": 30.64, + "volume": 1808601.0 }, { "date": "2026-05-20", - "open": 4152.7, - "close": 4162.18, - "high": 4169.85, - "low": 4139.97, - "volume": 624152035.0 + "open": 30.53, + "close": 30.39, + "high": 30.64, + "low": 29.92, + "volume": 3144897.0 }, { "date": "2026-05-21", - "open": 4174.38, - "close": 4077.28, - "high": 4199.53, - "low": 4074.22, - "volume": 727218701.0 + "open": 30.91, + "close": 29.99, + "high": 31.25, + "low": 29.93, + "volume": 2956155.0 }, { "date": "2026-05-22", - "open": 4096.17, - "close": 4112.9, - "high": 4120.09, - "low": 4067.75, - "volume": 589459644.0 + "open": 30.16, + "close": 30.96, + "high": 31.14, + "low": 29.88, + "volume": 2681039.0 }, { "date": "2026-05-25", - "open": 4126.34, - "close": 4152.57, - "high": 4153.88, - "low": 4119.8, - "volume": 615930861.0 + "open": 31.64, + "close": 31.35, + "high": 32.0, + "low": 31.09, + "volume": 2840462.0 }, { "date": "2026-05-26", - "open": 4137.32, - "close": 4145.37, - "high": 4150.29, - "low": 4104.46, - "volume": 654777756.0 + "open": 31.16, + "close": 32.9, + "high": 32.98, + "low": 31.02, + "volume": 4437216.0 }, { "date": "2026-05-27", - "open": 4138.81, - "close": 4093.73, - "high": 4153.56, - "low": 4077.62, - "volume": 660467399.0 + "open": 32.58, + "close": 31.62, + "high": 32.89, + "low": 31.53, + "volume": 2616966.0 }, { "date": "2026-05-28", - "open": 4080.3, - "close": 4098.64, - "high": 4110.78, - "low": 4055.83, - "volume": 621179950.0 + "open": 31.0, + "close": 30.71, + "high": 31.2, + "low": 30.08, + "volume": 3109909.0 }, { "date": "2026-05-29", - "open": 4110.52, - "close": 4068.57, - "high": 4112.96, - "low": 4055.89, - "volume": 731597710.0 + "open": 31.32, + "close": 30.44, + "high": 31.38, + "low": 30.18, + "volume": 2610250.0 }, { "date": "2026-06-01", - "open": 4067.16, - "close": 4057.74, - "high": 4093.04, - "low": 4045.69, - "volume": 676025806.0 + "open": 30.22, + "close": 30.19, + "high": 30.7, + "low": 30.12, + "volume": 1751622.0 }, { "date": "2026-06-02", - "open": 4061.46, - "close": 4075.1, - "high": 4089.57, - "low": 4032.58, - "volume": 642244656.0 + "open": 30.36, + "close": 31.58, + "high": 31.74, + "low": 30.12, + "volume": 3333214.0 }, { "date": "2026-06-03", - "open": 4068.34, - "close": 4083.97, - "high": 4107.05, - "low": 4059.91, - "volume": 668452583.0 + "open": 31.01, + "close": 31.27, + "high": 31.82, + "low": 30.95, + "volume": 2529803.0 }, { "date": "2026-06-04", - "open": 4053.67, - "close": 4057.78, - "high": 4080.72, - "low": 4043.43, - "volume": 621194774.0 + "open": 30.9, + "close": 30.34, + "high": 30.95, + "low": 30.22, + "volume": 2062166.0 }, { "date": "2026-06-05", - "open": 4044.83, - "close": 4027.74, - "high": 4078.93, - "low": 4015.06, - "volume": 662918577.0 + "open": 30.3, + "close": 29.63, + "high": 30.85, + "low": 29.53, + "volume": 2716213.0 }, { "date": "2026-06-08", - "open": 3938.71, - "close": 3959.34, - "high": 4007.49, - "low": 3927.85, - "volume": 659293555.0 + "open": 28.28, + "close": 28.05, + "high": 28.73, + "low": 27.58, + "volume": 3775320.0 }, { "date": "2026-06-09", - "open": 3977.54, - "close": 4010.03, - "high": 4010.87, - "low": 3955.91, - "volume": 576570090.0 + "open": 28.14, + "close": 28.47, + "high": 28.53, + "low": 27.6, + "volume": 2513161.0 }, { "date": "2026-06-10", - "open": 3985.12, - "close": 3993.23, - "high": 4006.31, - "low": 3963.44, - "volume": 598694739.0 + "open": 27.6, + "close": 27.7, + "high": 28.0, + "low": 27.2, + "volume": 3044088.0 }, { "date": "2026-06-11", - "open": 3979.71, - "close": 3987.01, - "high": 3997.48, - "low": 3958.44, - "volume": 568545244.0 + "open": 27.2, + "close": 27.33, + "high": 27.69, + "low": 26.8, + "volume": 3231431.0 }, { "date": "2026-06-12", - "open": 4017.86, - "close": 4031.51, - "high": 4060.27, - "low": 4008.18, - "volume": 743131092.0 + "open": 28.09, + "close": 29.09, + "high": 29.76, + "low": 27.81, + "volume": 5098539.0 }, { "date": "2026-06-15", - "open": 4053.58, - "close": 4096.47, - "high": 4097.17, - "low": 4051.07, - "volume": 678907811.0 + "open": 30.54, + "close": 31.31, + "high": 31.35, + "low": 30.4, + "volume": 5714756.0 }, { "date": "2026-06-16", - "open": 4094.21, - "close": 4091.89, - "high": 4103.93, - "low": 4077.87, - "volume": 615668296.0 + "open": 31.0, + "close": 30.29, + "high": 31.1, + "low": 30.2, + "volume": 2922715.0 }, { "date": "2026-06-17", - "open": 4074.29, - "close": 4108.08, - "high": 4109.96, - "low": 4073.73, - "volume": 608077413.0 + "open": 30.5, + "close": 30.43, + "high": 30.95, + "low": 30.12, + "volume": 2229817.0 }, { "date": "2026-06-18", - "open": 4094.23, - "close": 4090.48, - "high": 4117.45, - "low": 4080.29, - "volume": 658116068.0 + "open": 29.96, + "close": 29.69, + "high": 30.98, + "low": 29.28, + "volume": 3620675.0 }, { "date": "2026-06-22", - "open": 4093.95, - "close": 4163.1, - "high": 4164.42, - "low": 4070.17, - "volume": 743699355.0 + "open": 29.25, + "close": 30.44, + "high": 30.5, + "low": 28.55, + "volume": 3918476.0 + }, + { + "date": "2026-06-23", + "open": 29.95, + "close": 27.75, + "high": 30.0, + "low": 27.64, + "volume": 4947402.0 + }, + { + "date": "2026-06-24", + "open": 27.41, + "close": 27.65, + "high": 27.97, + "low": 27.33, + "volume": 2846096.0 + }, + { + "date": "2026-06-25", + "open": 26.51, + "close": 25.92, + "high": 26.76, + "low": 25.73, + "volume": 5760700.0 } ], "weekly": [ { "date": "2026-01-09", - "open": 3986.97, - "close": 4120.43, - "high": 4121.72, - "low": 3983.58, - "volume": 3378776399.0 + "open": 35.3, + "close": 37.22, + "high": 37.7, + "low": 34.27, + "volume": 15465618.0 }, { "date": "2026-01-16", - "open": 4134.89, - "close": 4101.91, - "high": 4190.87, - "low": 4091.81, - "volume": 4104229351.0 + "open": 38.22, + "close": 37.47, + "high": 39.85, + "low": 37.03, + "volume": 18137844.0 }, { "date": "2026-01-23", - "open": 4090.72, - "close": 4136.16, - "high": 4143.75, - "low": 4080.29, - "volume": 3582068736.0 + "open": 37.62, + "close": 37.56, + "high": 38.5, + "low": 36.21, + "volume": 16101458.0 }, { "date": "2026-01-30", - "open": 4144.78, - "close": 4117.95, - "high": 4170.21, - "low": 4064.78, - "volume": 4175708465.0 + "open": 38.74, + "close": 40.14, + "high": 44.94, + "low": 38.73, + "volume": 34875072.0 }, { "date": "2026-02-06", - "open": 4079.71, - "close": 4065.58, - "high": 4104.62, - "low": 4002.78, - "volume": 3198324228.0 + "open": 36.87, + "close": 37.19, + "high": 39.99, + "low": 35.5, + "volume": 22035384.0 }, { "date": "2026-02-13", - "open": 4103.54, - "close": 4082.07, - "high": 4142.56, - "low": 4079.77, - "volume": 2628108417.0 + "open": 38.49, + "close": 37.78, + "high": 40.43, + "low": 37.69, + "volume": 12600814.0 }, { "date": "2026-02-27", - "open": 4129.13, - "close": 4162.88, - "high": 4167.84, - "low": 4105.94, - "volume": 2624859935.0 + "open": 39.49, + "close": 39.55, + "high": 40.26, + "low": 38.86, + "volume": 9775821.0 }, { "date": "2026-03-06", - "open": 4151.8, - "close": 4124.19, - "high": 4197.23, - "low": 4055.41, - "volume": 3884400214.0 + "open": 40.4, + "close": 37.1, + "high": 40.9, + "low": 36.24, + "volume": 17187843.0 }, { "date": "2026-03-13", - "open": 4098.7, - "close": 4095.45, - "high": 4141.65, - "low": 4052.55, - "volume": 3758658865.0 + "open": 35.93, + "close": 35.77, + "high": 37.64, + "low": 34.86, + "volume": 11763062.0 }, { "date": "2026-03-20", - "open": 4092.25, - "close": 3957.05, - "high": 4108.4, - "low": 3955.71, - "volume": 3368925233.0 + "open": 35.04, + "close": 31.65, + "high": 35.55, + "low": 31.43, + "volume": 17581034.0 }, { "date": "2026-03-27", - "open": 3904.95, - "close": 3913.72, - "high": 3937.1, - "low": 3794.68, - "volume": 3351021459.0 + "open": 30.21, + "close": 32.47, + "high": 33.98, + "low": 29.8, + "volume": 18944780.0 }, { "date": "2026-04-03", - "open": 3884.28, - "close": 3880.1, - "high": 3955.94, - "low": 3871.3, - "volume": 2803817977.0 + "open": 32.2, + "close": 32.91, + "high": 34.58, + "low": 31.88, + "volume": 12146517.0 }, { "date": "2026-04-10", - "open": 3884.15, - "close": 3986.22, - "high": 4011.02, - "low": 3875.68, - "volume": 2205735770.0 + "open": 32.8, + "close": 33.75, + "high": 34.76, + "low": 32.33, + "volume": 10168339.0 }, { "date": "2026-04-17", - "open": 3971.2, - "close": 4051.43, - "high": 4058.6, - "low": 3966.2, - "volume": 2780167733.0 + "open": 33.38, + "close": 34.73, + "high": 36.0, + "low": 33.31, + "volume": 11910810.0 }, { "date": "2026-04-24", - "open": 4053.37, - "close": 4079.9, - "high": 4114.84, - "low": 4051.69, - "volume": 3025195065.0 + "open": 34.86, + "close": 34.31, + "high": 35.86, + "low": 33.53, + "volume": 15244497.0 }, { "date": "2026-04-30", - "open": 4074.81, - "close": 4112.16, - "high": 4118.76, - "low": 4061.82, - "volume": 2461592544.0 + "open": 34.0, + "close": 33.3, + "high": 34.25, + "low": 32.51, + "volume": 9819871.0 }, { "date": "2026-05-08", - "open": 4135.45, - "close": 4179.95, - "high": 4183.06, - "low": 4129.91, - "volume": 2083770823.0 + "open": 33.5, + "close": 34.8, + "high": 35.17, + "low": 33.21, + "volume": 10363616.0 }, { "date": "2026-05-15", - "open": 4201.35, - "close": 4135.39, - "high": 4258.86, - "low": 4114.09, - "volume": 3684136389.0 + "open": 34.55, + "close": 31.84, + "high": 35.33, + "low": 31.5, + "volume": 17683663.0 }, { "date": "2026-05-22", - "open": 4120.14, - "close": 4112.9, - "high": 4199.53, - "low": 4067.75, - "volume": 3185674584.0 + "open": 30.9, + "close": 30.96, + "high": 31.39, + "low": 29.88, + "volume": 13478679.0 }, { "date": "2026-05-29", - "open": 4126.34, - "close": 4068.57, - "high": 4153.88, - "low": 4055.83, - "volume": 3283953676.0 + "open": 31.64, + "close": 30.44, + "high": 32.98, + "low": 30.08, + "volume": 15614803.0 }, { "date": "2026-06-05", - "open": 4067.16, - "close": 4027.74, - "high": 4107.05, - "low": 4015.06, - "volume": 3270836396.0 + "open": 30.22, + "close": 29.63, + "high": 31.82, + "low": 29.53, + "volume": 12393018.0 }, { "date": "2026-06-12", - "open": 3938.71, - "close": 4031.51, - "high": 4060.27, - "low": 3927.85, - "volume": 3146234720.0 + "open": 28.28, + "close": 29.09, + "high": 29.76, + "low": 26.8, + "volume": 17662539.0 }, { "date": "2026-06-18", - "open": 4053.58, - "close": 4090.48, - "high": 4117.45, - "low": 4051.07, - "volume": 2560769588.0 + "open": 30.54, + "close": 29.69, + "high": 31.35, + "low": 29.28, + "volume": 14487963.0 }, { - "date": "2026-06-22", - "open": 4093.95, - "close": 4163.1, - "high": 4164.42, - "low": 4070.17, - "volume": 743699355.0 + "date": "2026-06-25", + "open": 29.25, + "close": 25.81, + "high": 30.5, + "low": 25.73, + "volume": 16941769.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 3445.85, - "close": 3573.21, - "high": 3636.17, - "low": 3441.04, - "volume": 13228820536.0 + "open": 19.47, + "close": 18.93, + "high": 20.27, + "low": 18.59, + "volume": 37859185.0 }, { "date": "2025-08-29", - "open": 3568.26, - "close": 3857.93, - "high": 3888.6, - "low": 3547.16, - "volume": 13618337786.0 + "open": 18.88, + "close": 22.86, + "high": 23.26, + "low": 18.83, + "volume": 36619869.0 }, { "date": "2025-09-30", - "open": 3869.75, - "close": 3882.78, - "high": 3899.96, - "low": 3732.84, - "volume": 14336649511.0 + "open": 23.68, + "close": 29.44, + "high": 29.88, + "low": 23.17, + "volume": 65619688.0 }, { "date": "2025-10-31", - "open": 3898.31, - "close": 3954.79, - "high": 4025.7, - "low": 3800.11, - "volume": 10809317556.0 + "open": 31.22, + "close": 30.5, + "high": 32.65, + "low": 28.19, + "volume": 54177403.0 }, { "date": "2025-11-28", - "open": 3954.08, - "close": 3888.6, - "high": 4034.08, - "low": 3816.58, - "volume": 11351739647.0 + "open": 30.11, + "close": 28.58, + "high": 31.12, + "low": 27.63, + "volume": 37287464.0 }, { "date": "2025-12-31", - "open": 3894.21, - "close": 3968.84, - "high": 3983.98, - "low": 3815.84, - "volume": 11717572412.0 + "open": 29.5, + "close": 34.47, + "high": 35.36, + "low": 29.4, + "volume": 50691399.0 }, { "date": "2026-01-30", - "open": 3986.97, - "close": 4117.95, - "high": 4190.87, - "low": 3983.58, - "volume": 15240782951.0 + "open": 35.3, + "close": 40.14, + "high": 44.94, + "low": 34.27, + "volume": 84579992.0 }, { "date": "2026-02-27", - "open": 4079.71, - "close": 4162.88, - "high": 4167.84, - "low": 4002.78, - "volume": 8451292580.0 + "open": 36.87, + "close": 39.55, + "high": 40.43, + "low": 35.5, + "volume": 44412019.0 }, { "date": "2026-03-31", - "open": 4151.8, - "close": 3891.86, - "high": 4197.23, - "low": 3794.68, - "volume": 15565300233.0 + "open": 40.4, + "close": 32.72, + "high": 40.9, + "low": 29.8, + "volume": 70376788.0 }, { "date": "2026-04-30", - "open": 3939.57, - "close": 4112.16, - "high": 4118.76, - "low": 3871.3, - "volume": 12074214627.0 + "open": 33.86, + "close": 33.3, + "high": 36.0, + "low": 32.33, + "volume": 54389965.0 }, { "date": "2026-05-29", - "open": 4135.45, - "close": 4068.57, - "high": 4258.86, - "low": 4055.83, - "volume": 12237535472.0 + "open": 33.5, + "close": 30.44, + "high": 35.33, + "low": 29.88, + "volume": 57140761.0 }, { - "date": "2026-06-22", - "open": 4067.16, - "close": 4163.1, - "high": 4164.42, - "low": 3927.85, - "volume": 9721540059.0 + "date": "2026-06-25", + "open": 30.22, + "close": 25.81, + "high": 31.82, + "low": 25.73, + "volume": 61485922.0 } ], - "updated_at": 1782144122.7322016 + "updated_at": 1782375587.1958067 }, - "sz399001": { + "688411": { "daily": [ - { - "date": "2025-12-18", - "open": 13112.61, - "close": 13053.97, - "high": 13205.22, - "low": 13053.97, - "volume": 590116207.0 - }, - { - "date": "2025-12-19", - "open": 13116.19, - "close": 13140.21, - "high": 13217.44, - "low": 13070.73, - "volume": 657127412.0 - }, { "date": "2025-12-22", - "open": 13225.4, - "close": 13332.73, - "high": 13349.08, - "low": 13225.4, - "volume": 653549135.0 + "open": 243.96, + "close": 242.21, + "high": 251.11, + "low": 241.49, + "volume": 2801109.0 }, { "date": "2025-12-23", - "open": 13338.93, - "close": 13368.99, - "high": 13447.29, - "low": 13305.76, - "volume": 674894658.0 + "open": 243.4, + "close": 258.31, + "high": 264.77, + "low": 241.91, + "volume": 5713950.0 }, { "date": "2025-12-24", - "open": 13378.48, - "close": 13486.42, - "high": 13497.1, - "low": 13347.76, - "volume": 640440440.0 + "open": 258.88, + "close": 274.4, + "high": 276.41, + "low": 255.42, + "volume": 5503387.0 }, { "date": "2025-12-25", - "open": 13472.7, - "close": 13531.41, - "high": 13563.06, - "low": 13407.37, - "volume": 660794063.0 + "open": 272.41, + "close": 263.19, + "high": 272.41, + "low": 259.51, + "volume": 3348791.0 }, { "date": "2025-12-26", - "open": 13539.05, - "close": 13603.89, - "high": 13674.87, - "low": 13517.8, - "volume": 741292910.0 + "open": 263.21, + "close": 271.95, + "high": 279.69, + "low": 263.21, + "volume": 4010557.0 }, { "date": "2025-12-29", - "open": 13604.3, - "close": 13537.1, - "high": 13650.7, - "low": 13494.96, - "volume": 713871413.0 + "open": 268.71, + "close": 258.2, + "high": 271.34, + "low": 254.91, + "volume": 3145313.0 }, { "date": "2025-12-30", - "open": 13466.3, - "close": 13604.07, - "high": 13645.56, - "low": 13465.67, - "volume": 716223366.0 + "open": 253.62, + "close": 251.33, + "high": 257.29, + "low": 245.55, + "volume": 2875539.0 }, { "date": "2025-12-31", - "open": 13627.26, - "close": 13525.02, - "high": 13642.53, - "low": 13491.68, - "volume": 713396441.0 + "open": 250.55, + "close": 248.45, + "high": 252.41, + "low": 243.56, + "volume": 2446353.0 }, { "date": "2026-01-05", - "open": 13633.63, - "close": 13828.63, - "high": 13828.97, - "low": 13633.63, - "volume": 830357123.0 + "open": 248.51, + "close": 250.45, + "high": 251.31, + "low": 245.91, + "volume": 2747991.0 }, { "date": "2026-01-06", - "open": 13830.3, - "close": 14022.55, - "high": 14024.12, - "low": 13827.79, - "volume": 931832648.0 + "open": 250.46, + "close": 249.51, + "high": 256.21, + "low": 246.9, + "volume": 2758981.0 }, { "date": "2026-01-07", - "open": 14062.02, - "close": 14030.56, - "high": 14111.18, - "low": 13935.53, - "volume": 913575189.0 + "open": 249.41, + "close": 248.86, + "high": 255.39, + "low": 246.07, + "volume": 3149251.0 }, { "date": "2026-01-08", - "open": 13971.89, - "close": 13959.48, - "high": 14033.59, - "low": 13883.81, - "volume": 920288378.0 + "open": 245.93, + "close": 248.36, + "high": 254.94, + "low": 244.41, + "volume": 3482577.0 }, { "date": "2026-01-09", - "open": 13917.78, - "close": 14120.15, - "high": 14139.54, - "low": 13917.78, - "volume": 1013527536.0 + "open": 246.42, + "close": 237.46, + "high": 246.92, + "low": 231.41, + "volume": 3889007.0 }, { "date": "2026-01-12", - "open": 14186.86, - "close": 14366.91, - "high": 14391.28, - "low": 14089.59, - "volume": 1152643528.0 + "open": 236.85, + "close": 227.22, + "high": 237.48, + "low": 222.91, + "volume": 5350303.0 }, { "date": "2026-01-13", - "open": 14397.68, - "close": 14169.4, - "high": 14458.88, - "low": 14113.17, - "volume": 1195102024.0 + "open": 226.41, + "close": 218.47, + "high": 229.61, + "low": 216.47, + "volume": 4951637.0 }, { "date": "2026-01-14", - "open": 14194.11, - "close": 14248.6, - "high": 14459.21, - "low": 14099.98, - "volume": 1312118729.0 + "open": 218.42, + "close": 233.68, + "high": 240.47, + "low": 216.75, + "volume": 6598974.0 }, { "date": "2026-01-15", - "open": 14158.66, - "close": 14306.73, - "high": 14328.6, - "low": 14155.5, - "volume": 971527612.0 + "open": 238.41, + "close": 254.51, + "high": 257.41, + "low": 234.42, + "volume": 8396887.0 }, { "date": "2026-01-16", - "open": 14374.54, - "close": 14281.08, - "high": 14424.35, - "low": 14257.59, - "volume": 906894526.0 + "open": 254.52, + "close": 249.15, + "high": 259.23, + "low": 248.53, + "volume": 4454796.0 }, { "date": "2026-01-19", - "open": 14221.93, - "close": 14294.05, - "high": 14392.88, - "low": 14221.93, - "volume": 832205019.0 + "open": 248.61, + "close": 276.91, + "high": 285.71, + "low": 243.41, + "volume": 7703999.0 }, { "date": "2026-01-20", - "open": 14307.55, - "close": 14155.63, - "high": 14337.12, - "low": 14033.22, - "volume": 881921909.0 + "open": 275.4, + "close": 256.28, + "high": 275.4, + "low": 251.2, + "volume": 5790599.0 }, { "date": "2026-01-21", - "open": 14102.21, - "close": 14255.13, - "high": 14320.94, - "low": 14102.21, - "volume": 793387853.0 + "open": 251.21, + "close": 246.15, + "high": 258.22, + "low": 245.41, + "volume": 3454446.0 }, { "date": "2026-01-22", - "open": 14313.63, - "close": 14327.05, - "high": 14374.51, - "low": 14223.34, - "volume": 822514300.0 + "open": 248.4, + "close": 239.66, + "high": 253.66, + "low": 235.57, + "volume": 3707487.0 }, { "date": "2026-01-23", - "open": 14349.01, - "close": 14439.66, - "high": 14449.84, - "low": 14320.51, - "volume": 982699102.0 + "open": 240.15, + "close": 243.06, + "high": 249.39, + "low": 238.41, + "volume": 3295205.0 }, { "date": "2026-01-26", - "open": 14492.42, - "close": 14316.64, - "high": 14532.9, - "low": 14277.67, - "volume": 1023228090.0 + "open": 238.91, + "close": 229.33, + "high": 238.91, + "low": 228.71, + "volume": 4402495.0 }, { "date": "2026-01-27", - "open": 14283.78, - "close": 14329.91, - "high": 14403.6, - "low": 14105.13, - "volume": 909686276.0 + "open": 223.41, + "close": 229.26, + "high": 231.21, + "low": 214.44, + "volume": 6950352.0 }, { "date": "2026-01-28", - "open": 14371.96, - "close": 14342.89, - "high": 14411.65, - "low": 14234.89, - "volume": 883025460.0 + "open": 226.41, + "close": 238.81, + "high": 238.9, + "low": 225.41, + "volume": 5144197.0 }, { "date": "2026-01-29", - "open": 14332.7, - "close": 14300.08, - "high": 14418.09, - "low": 14252.2, - "volume": 993915564.0 + "open": 240.55, + "close": 217.04, + "high": 240.55, + "low": 216.47, + "volume": 6519523.0 }, { "date": "2026-01-30", - "open": 14214.14, - "close": 14205.89, - "high": 14291.57, - "low": 13923.95, - "volume": 902322925.0 + "open": 216.23, + "close": 236.93, + "high": 242.48, + "low": 215.71, + "volume": 7984523.0 }, { "date": "2026-02-02", - "open": 14128.87, - "close": 13824.35, - "high": 14213.61, - "low": 13815.28, - "volume": 811142364.0 + "open": 239.41, + "close": 223.07, + "high": 246.29, + "low": 221.91, + "volume": 6724556.0 }, { "date": "2026-02-03", - "open": 13986.89, - "close": 14127.11, - "high": 14129.6, - "low": 13815.23, - "volume": 782910934.0 + "open": 224.11, + "close": 226.62, + "high": 227.8, + "low": 219.17, + "volume": 4097500.0 }, { "date": "2026-02-04", - "open": 14072.41, - "close": 14156.27, - "high": 14173.77, - "low": 13958.08, - "volume": 815238780.0 + "open": 225.39, + "close": 225.41, + "high": 226.09, + "low": 218.74, + "volume": 3035473.0 }, { "date": "2026-02-05", - "open": 14020.84, - "close": 13952.71, - "high": 14074.36, - "low": 13874.02, - "volume": 726225381.0 + "open": 222.72, + "close": 219.75, + "high": 223.98, + "low": 217.58, + "volume": 2505629.0 }, { "date": "2026-02-06", - "open": 13801.03, - "close": 13906.73, - "high": 14065.78, - "low": 13726.86, - "volume": 730349548.0 + "open": 217.86, + "close": 221.59, + "high": 231.74, + "low": 215.58, + "volume": 3910495.0 }, { "date": "2026-02-09", - "open": 14115.14, - "close": 14208.44, - "high": 14211.7, - "low": 14060.67, - "volume": 726369602.0 + "open": 225.21, + "close": 221.69, + "high": 227.41, + "low": 221.59, + "volume": 3160765.0 }, { "date": "2026-02-10", - "open": 14200.76, - "close": 14210.63, - "high": 14258.51, - "low": 14165.43, - "volume": 733002884.0 + "open": 222.71, + "close": 219.53, + "high": 226.21, + "low": 219.03, + "volume": 2456758.0 }, { "date": "2026-02-11", - "open": 14186.65, - "close": 14160.93, - "high": 14250.34, - "low": 14156.16, - "volume": 681933201.0 + "open": 218.94, + "close": 217.41, + "high": 221.41, + "low": 215.49, + "volume": 1984227.0 }, { "date": "2026-02-12", - "open": 14177.97, - "close": 14283.0, - "high": 14296.48, - "low": 14177.29, - "volume": 696259702.0 + "open": 215.46, + "close": 221.22, + "high": 224.41, + "low": 214.58, + "volume": 3313225.0 }, { "date": "2026-02-13", - "open": 14188.35, - "close": 14100.19, - "high": 14258.83, - "low": 14092.84, - "volume": 640639616.0 + "open": 219.47, + "close": 217.54, + "high": 220.69, + "low": 215.85, + "volume": 1894949.0 }, { "date": "2026-02-24", - "open": 14313.86, - "close": 14291.57, - "high": 14376.96, - "low": 14214.41, - "volume": 712425990.0 + "open": 218.41, + "close": 219.35, + "high": 222.75, + "low": 215.76, + "volume": 2179378.0 }, { "date": "2026-02-25", - "open": 14322.24, - "close": 14475.87, - "high": 14512.85, - "low": 14314.15, - "volume": 793688511.0 + "open": 220.62, + "close": 230.44, + "high": 233.92, + "low": 217.11, + "volume": 5130121.0 }, { "date": "2026-02-26", - "open": 14495.86, - "close": 14503.79, - "high": 14536.08, - "low": 14408.88, - "volume": 793134075.0 + "open": 230.51, + "close": 221.22, + "high": 232.41, + "low": 218.2, + "volume": 4413876.0 }, { "date": "2026-02-27", - "open": 14375.25, - "close": 14495.09, - "high": 14497.96, - "low": 14366.35, - "volume": 781109596.0 + "open": 221.09, + "close": 216.92, + "high": 221.09, + "low": 215.68, + "volume": 2770607.0 }, { "date": "2026-03-02", - "open": 14327.65, - "close": 14465.79, - "high": 14509.69, - "low": 14285.67, - "volume": 933794647.0 + "open": 216.44, + "close": 226.51, + "high": 231.74, + "low": 216.11, + "volume": 5678184.0 }, { "date": "2026-03-03", - "open": 14498.7, - "close": 14022.39, - "high": 14526.06, - "low": 14007.65, - "volume": 970658945.0 + "open": 230.56, + "close": 228.16, + "high": 237.12, + "low": 224.51, + "volume": 5445026.0 }, { "date": "2026-03-04", - "open": 13854.37, - "close": 13917.75, - "high": 14112.02, - "low": 13854.37, - "volume": 740464019.0 + "open": 224.61, + "close": 220.52, + "high": 227.39, + "low": 217.41, + "volume": 3729600.0 }, { "date": "2026-03-05", - "open": 14160.2, - "close": 14088.84, - "high": 14202.76, - "low": 13999.7, - "volume": 758966477.0 + "open": 223.44, + "close": 222.26, + "high": 228.66, + "low": 218.67, + "volume": 3121383.0 }, { "date": "2026-03-06", - "open": 14015.54, - "close": 14172.63, - "high": 14212.84, - "low": 13969.34, - "volume": 729278913.0 + "open": 220.41, + "close": 227.81, + "high": 228.82, + "low": 216.26, + "volume": 4264668.0 }, { "date": "2026-03-09", - "open": 13920.29, - "close": 14067.5, - "high": 14103.63, - "low": 13701.67, - "volume": 837345656.0 + "open": 221.91, + "close": 235.79, + "high": 240.41, + "low": 217.41, + "volume": 6202549.0 }, { "date": "2026-03-10", - "open": 14239.3, - "close": 14354.07, - "high": 14357.82, - "low": 14239.3, - "volume": 736222902.0 + "open": 235.79, + "close": 237.81, + "high": 240.29, + "low": 232.43, + "volume": 5377260.0 }, { "date": "2026-03-11", - "open": 14373.74, - "close": 14465.41, - "high": 14531.02, - "low": 14373.01, - "volume": 770973777.0 + "open": 238.41, + "close": 267.34, + "high": 285.69, + "low": 237.51, + "volume": 15130666.0 }, { "date": "2026-03-12", - "open": 14457.63, - "close": 14374.87, - "high": 14478.05, - "low": 14245.77, - "volume": 768805142.0 + "open": 268.41, + "close": 273.41, + "high": 281.3, + "low": 264.45, + "volume": 10582511.0 }, { "date": "2026-03-13", - "open": 14300.92, - "close": 14280.78, - "high": 14454.31, - "low": 14245.96, - "volume": 774225691.0 + "open": 268.41, + "close": 257.99, + "high": 279.91, + "low": 257.51, + "volume": 9703456.0 }, { "date": "2026-03-16", - "open": 14291.15, - "close": 14307.58, - "high": 14320.1, - "low": 14097.82, - "volume": 753016186.0 + "open": 262.92, + "close": 259.91, + "high": 267.99, + "low": 250.41, + "volume": 6740119.0 }, { "date": "2026-03-17", - "open": 14370.45, - "close": 14039.73, - "high": 14400.36, - "low": 14039.5, - "volume": 753197038.0 + "open": 258.42, + "close": 251.43, + "high": 265.41, + "low": 249.42, + "volume": 4889732.0 }, { "date": "2026-03-18", - "open": 14108.92, - "close": 14187.8, - "high": 14203.91, - "low": 13944.37, - "volume": 666055598.0 + "open": 251.41, + "close": 256.31, + "high": 256.41, + "low": 246.05, + "volume": 5309267.0 }, { "date": "2026-03-19", - "open": 14003.7, - "close": 13901.57, - "high": 14098.69, - "low": 13852.6, - "volume": 679341018.0 + "open": 252.41, + "close": 256.36, + "high": 267.1, + "low": 251.31, + "volume": 5855690.0 }, { "date": "2026-03-20", - "open": 14021.46, - "close": 13866.2, - "high": 14144.99, - "low": 13856.49, - "volume": 734132051.0 + "open": 256.41, + "close": 269.41, + "high": 281.29, + "low": 253.91, + "volume": 10219259.0 }, { "date": "2026-03-23", - "open": 13619.94, - "close": 13345.51, - "high": 13758.97, - "low": 13274.18, - "volume": 852353152.0 + "open": 264.23, + "close": 276.41, + "high": 285.41, + "low": 264.23, + "volume": 9682163.0 }, { "date": "2026-03-24", - "open": 13514.67, - "close": 13536.56, - "high": 13536.56, - "low": 13169.25, - "volume": 731464361.0 + "open": 276.41, + "close": 271.91, + "high": 277.98, + "low": 253.9, + "volume": 7928462.0 }, { "date": "2026-03-25", - "open": 13669.05, - "close": 13801.0, - "high": 13835.03, - "low": 13666.84, - "volume": 723433703.0 + "open": 264.91, + "close": 278.61, + "high": 284.91, + "low": 259.41, + "volume": 7893557.0 }, { "date": "2026-03-26", - "open": 13756.87, - "close": 13606.44, - "high": 13853.1, - "low": 13573.12, - "volume": 667004907.0 + "open": 278.4, + "close": 292.41, + "high": 294.04, + "low": 273.41, + "volume": 9399782.0 }, { "date": "2026-03-27", - "open": 13423.51, - "close": 13760.37, - "high": 13842.4, - "low": 13419.31, - "volume": 630568985.0 + "open": 284.91, + "close": 288.49, + "high": 298.26, + "low": 282.14, + "volume": 6996355.0 }, { "date": "2026-03-30", - "open": 13618.79, - "close": 13726.19, - "high": 13748.21, - "low": 13536.56, - "volume": 653413030.0 + "open": 285.41, + "close": 264.72, + "high": 287.41, + "low": 264.61, + "volume": 8334269.0 }, { "date": "2026-03-31", - "open": 13683.68, - "close": 13478.06, - "high": 13783.97, - "low": 13478.06, - "volume": 664490771.0 + "open": 261.09, + "close": 232.04, + "high": 261.21, + "low": 231.21, + "volume": 9935429.0 }, { "date": "2026-04-01", - "open": 13731.39, - "close": 13706.52, - "high": 13740.97, - "low": 13603.79, - "volume": 655763382.0 + "open": 232.19, + "close": 230.06, + "high": 236.49, + "low": 218.41, + "volume": 7075127.0 }, { "date": "2026-04-02", - "open": 13658.25, - "close": 13486.94, - "high": 13680.63, - "low": 13418.5, - "volume": 636038710.0 + "open": 225.89, + "close": 222.81, + "high": 230.91, + "low": 221.42, + "volume": 4500438.0 }, { "date": "2026-04-03", - "open": 13553.65, - "close": 13352.9, - "high": 13558.91, - "low": 13345.61, - "volume": 586572227.0 + "open": 225.41, + "close": 212.92, + "high": 225.41, + "low": 211.18, + "volume": 5735251.0 }, { "date": "2026-04-07", - "open": 13392.94, - "close": 13400.41, - "high": 13476.08, - "low": 13305.51, - "volume": 540630597.0 + "open": 213.93, + "close": 215.94, + "high": 219.06, + "low": 213.91, + "volume": 3438893.0 }, { "date": "2026-04-08", - "open": 13717.22, - "close": 14042.5, - "high": 14042.5, - "low": 13694.91, - "volume": 748327010.0 + "open": 222.3, + "close": 220.51, + "high": 222.76, + "low": 215.71, + "volume": 5893212.0 }, { "date": "2026-04-09", - "open": 13928.43, - "close": 13996.27, - "high": 14058.05, - "low": 13891.48, - "volume": 653026389.0 + "open": 218.41, + "close": 221.29, + "high": 224.27, + "low": 215.31, + "volume": 4517405.0 }, { "date": "2026-04-10", - "open": 14098.02, - "close": 14309.47, - "high": 14382.61, - "low": 14095.88, - "volume": 668726169.0 + "open": 222.41, + "close": 228.26, + "high": 235.01, + "low": 222.41, + "volume": 5394268.0 }, { "date": "2026-04-13", - "open": 14233.11, - "close": 14407.86, - "high": 14440.26, - "low": 14233.11, - "volume": 623636577.0 + "open": 223.41, + "close": 231.94, + "high": 232.75, + "low": 223.41, + "volume": 4592388.0 }, { "date": "2026-04-14", - "open": 14514.69, - "close": 14639.95, - "high": 14640.77, - "low": 14463.93, - "volume": 683376964.0 + "open": 232.91, + "close": 240.1, + "high": 243.41, + "low": 228.0, + "volume": 6273303.0 }, { "date": "2026-04-15", - "open": 14736.01, - "close": 14498.45, - "high": 14738.53, - "low": 14440.21, - "volume": 697369584.0 + "open": 241.41, + "close": 229.74, + "high": 241.41, + "low": 228.71, + "volume": 4579261.0 }, { "date": "2026-04-16", - "open": 14546.35, - "close": 14796.33, - "high": 14807.16, - "low": 14522.86, - "volume": 686456018.0 + "open": 231.41, + "close": 232.75, + "high": 235.72, + "low": 228.41, + "volume": 3363921.0 }, { "date": "2026-04-17", - "open": 14806.28, - "close": 14885.42, - "high": 14916.39, - "low": 14787.87, - "volume": 695914499.0 + "open": 230.41, + "close": 228.76, + "high": 234.9, + "low": 226.41, + "volume": 4282187.0 }, { "date": "2026-04-20", - "open": 14870.9, - "close": 14966.75, - "high": 15006.92, - "low": 14845.97, - "volume": 723332086.0 + "open": 227.33, + "close": 224.84, + "high": 229.29, + "low": 222.51, + "volume": 4243578.0 }, { "date": "2026-04-21", - "open": 14920.38, - "close": 14982.14, - "high": 15017.75, - "low": 14774.08, - "volume": 701150038.0 + "open": 224.53, + "close": 228.69, + "high": 229.81, + "low": 221.79, + "volume": 3286763.0 }, { "date": "2026-04-22", - "open": 14897.96, - "close": 15177.29, - "high": 15182.82, - "low": 14897.96, - "volume": 698955593.0 + "open": 227.04, + "close": 223.3, + "high": 228.01, + "low": 222.41, + "volume": 4107058.0 }, { "date": "2026-04-23", - "open": 15234.22, - "close": 15043.45, - "high": 15248.43, - "low": 14934.68, - "volume": 761022818.0 + "open": 225.91, + "close": 224.91, + "high": 228.91, + "low": 219.41, + "volume": 5725798.0 }, { "date": "2026-04-24", - "open": 14951.74, - "close": 14940.3, - "high": 15033.67, - "low": 14795.22, - "volume": 709729439.0 + "open": 223.44, + "close": 225.49, + "high": 228.41, + "low": 219.71, + "volume": 4246965.0 }, { "date": "2026-04-27", - "open": 14960.02, - "close": 14995.75, - "high": 15054.46, - "low": 14919.22, - "volume": 709930001.0 + "open": 225.42, + "close": 225.3, + "high": 225.42, + "low": 216.84, + "volume": 5512102.0 }, { "date": "2026-04-28", - "open": 14925.22, - "close": 14830.46, - "high": 14943.36, - "low": 14772.46, - "volume": 723727547.0 + "open": 228.76, + "close": 233.61, + "high": 236.29, + "low": 223.88, + "volume": 8144481.0 }, { "date": "2026-04-29", - "open": 14751.42, - "close": 15120.92, - "high": 15139.71, - "low": 14751.42, - "volume": 736380398.0 + "open": 235.69, + "close": 254.02, + "high": 263.41, + "low": 233.4, + "volume": 11015272.0 }, { "date": "2026-04-30", - "open": 15157.07, - "close": 15107.55, - "high": 15186.12, - "low": 15044.86, - "volume": 737703743.0 + "open": 251.35, + "close": 255.71, + "high": 259.93, + "low": 249.22, + "volume": 6849852.0 }, { "date": "2026-05-06", - "open": 15323.19, - "close": 15459.62, - "high": 15534.67, - "low": 15254.99, - "volume": 826248677.0 + "open": 260.41, + "close": 266.27, + "high": 267.4, + "low": 256.41, + "volume": 7848438.0 }, { "date": "2026-05-07", - "open": 15541.3, - "close": 15641.89, - "high": 15652.58, - "low": 15439.48, - "volume": 844489884.0 + "open": 266.27, + "close": 260.61, + "high": 267.21, + "low": 256.85, + "volume": 6502813.0 }, { "date": "2026-05-08", - "open": 15520.38, - "close": 15563.8, - "high": 15639.39, - "low": 15466.84, - "volume": 826218480.0 + "open": 261.41, + "close": 256.29, + "high": 267.59, + "low": 255.41, + "volume": 5679773.0 }, { "date": "2026-05-11", - "open": 15697.44, - "close": 15899.3, - "high": 15921.65, - "low": 15622.33, - "volume": 911634859.0 + "open": 249.31, + "close": 266.91, + "high": 268.41, + "low": 248.41, + "volume": 8841729.0 }, { "date": "2026-05-12", - "open": 15952.79, - "close": 15824.92, - "high": 15952.79, - "low": 15711.27, - "volume": 847817149.0 + "open": 267.01, + "close": 253.71, + "high": 268.08, + "low": 251.69, + "volume": 6712135.0 }, { "date": "2026-05-13", - "open": 15713.54, - "close": 16089.75, - "high": 16100.46, - "low": 15713.54, - "volume": 827341429.0 + "open": 254.4, + "close": 256.81, + "high": 263.35, + "low": 253.71, + "volume": 5656976.0 }, { "date": "2026-05-14", - "open": 16202.22, - "close": 15745.74, - "high": 16207.75, - "low": 15745.74, - "volume": 873525492.0 + "open": 256.91, + "close": 244.4, + "high": 260.39, + "low": 244.4, + "volume": 6496106.0 }, { "date": "2026-05-15", - "open": 15753.19, - "close": 15561.37, - "high": 15855.55, - "low": 15447.4, - "volume": 849695631.0 + "open": 244.4, + "close": 252.76, + "high": 261.68, + "low": 237.41, + "volume": 8517996.0 }, { "date": "2026-05-18", - "open": 15465.3, - "close": 15530.23, - "high": 15658.11, - "low": 15419.04, - "volume": 738305604.0 + "open": 249.41, + "close": 257.46, + "high": 265.29, + "low": 245.51, + "volume": 6012232.0 }, { "date": "2026-05-19", - "open": 15469.36, - "close": 15569.91, - "high": 15585.04, - "low": 15221.35, - "volume": 731216529.0 + "open": 255.01, + "close": 253.04, + "high": 263.35, + "low": 251.43, + "volume": 4819511.0 }, { "date": "2026-05-20", - "open": 15487.43, - "close": 15569.98, - "high": 15622.21, - "low": 15426.38, - "volume": 726217958.0 + "open": 251.09, + "close": 263.6, + "high": 265.91, + "low": 250.63, + "volume": 8319570.0 }, { "date": "2026-05-21", - "open": 15707.96, - "close": 15247.27, - "high": 15894.3, - "low": 15232.6, - "volume": 878984174.0 + "open": 266.41, + "close": 247.82, + "high": 266.61, + "low": 247.29, + "volume": 7210090.0 }, { "date": "2026-05-22", - "open": 15382.29, - "close": 15597.3, - "high": 15624.97, - "low": 15295.57, - "volume": 763067278.0 + "open": 250.41, + "close": 250.57, + "high": 257.61, + "low": 246.51, + "volume": 5348434.0 }, { "date": "2026-05-25", - "open": 15716.39, - "close": 15856.61, - "high": 15857.08, - "low": 15547.16, - "volume": 781225873.0 + "open": 252.41, + "close": 271.32, + "high": 277.3, + "low": 252.41, + "volume": 11097456.0 }, { "date": "2026-05-26", - "open": 15786.82, - "close": 15876.16, - "high": 15894.55, - "low": 15662.16, - "volume": 823273532.0 + "open": 273.41, + "close": 282.34, + "high": 287.29, + "low": 266.41, + "volume": 12132172.0 }, { "date": "2026-05-27", - "open": 15868.9, - "close": 15736.47, - "high": 16047.41, - "low": 15656.65, - "volume": 815871163.0 + "open": 278.61, + "close": 275.02, + "high": 298.29, + "low": 271.41, + "volume": 10678681.0 }, { "date": "2026-05-28", - "open": 15691.16, - "close": 15861.89, - "high": 15889.83, - "low": 15504.79, - "volume": 747849432.0 + "open": 280.02, + "close": 295.66, + "high": 298.4, + "low": 270.69, + "volume": 12111507.0 }, { "date": "2026-05-29", - "open": 15957.12, - "close": 15575.13, - "high": 15981.93, - "low": 15492.84, - "volume": 848879728.0 + "open": 295.71, + "close": 274.41, + "high": 296.41, + "low": 270.21, + "volume": 9564835.0 }, { "date": "2026-06-01", - "open": 15601.03, - "close": 15340.36, - "high": 15717.45, - "low": 15316.02, - "volume": 760393033.0 + "open": 278.82, + "close": 291.45, + "high": 307.58, + "low": 274.91, + "volume": 12095605.0 }, { "date": "2026-06-02", - "open": 15410.7, - "close": 15591.13, - "high": 15664.39, - "low": 15203.8, - "volume": 737350307.0 + "open": 298.41, + "close": 299.17, + "high": 303.94, + "low": 288.01, + "volume": 9246020.0 }, { "date": "2026-06-03", - "open": 15646.69, - "close": 15704.71, - "high": 15962.36, - "low": 15542.66, - "volume": 792737877.0 + "open": 295.0, + "close": 284.49, + "high": 296.0, + "low": 280.99, + "volume": 7883477.0 }, { "date": "2026-06-04", - "open": 15540.06, - "close": 15661.57, - "high": 15745.19, - "low": 15517.94, - "volume": 718939421.0 + "open": 283.0, + "close": 274.9, + "high": 287.86, + "low": 274.0, + "volume": 6274310.0 }, { "date": "2026-06-05", - "open": 15595.7, - "close": 15314.7, - "high": 15710.14, - "low": 15243.51, - "volume": 818251186.0 + "open": 278.06, + "close": 260.01, + "high": 278.46, + "low": 258.97, + "volume": 7170977.0 }, { "date": "2026-06-08", - "open": 14835.37, - "close": 14821.19, - "high": 15137.75, - "low": 14681.64, - "volume": 788640863.0 + "open": 250.01, + "close": 247.1, + "high": 255.6, + "low": 243.34, + "volume": 4670742.0 }, { "date": "2026-06-09", - "open": 14992.55, - "close": 15268.71, - "high": 15274.72, - "low": 14846.55, - "volume": 718050679.0 + "open": 251.89, + "close": 252.0, + "high": 258.8, + "low": 248.09, + "volume": 4765962.0 }, { "date": "2026-06-10", - "open": 15062.51, - "close": 14954.1, - "high": 15149.37, - "low": 14817.11, - "volume": 710462329.0 + "open": 247.14, + "close": 241.9, + "high": 248.6, + "low": 236.93, + "volume": 4788201.0 }, { "date": "2026-06-11", - "open": 14889.57, - "close": 14851.98, - "high": 15062.75, - "low": 14706.09, - "volume": 669817686.0 + "open": 240.0, + "close": 241.3, + "high": 244.99, + "low": 234.0, + "volume": 4361390.0 }, { "date": "2026-06-12", - "open": 15149.52, - "close": 14963.41, - "high": 15171.22, - "low": 14943.43, - "volume": 792336423.0 + "open": 244.14, + "close": 264.66, + "high": 272.49, + "low": 244.14, + "volume": 9910685.0 }, { "date": "2026-06-15", - "open": 15153.18, - "close": 15531.11, - "high": 15531.11, - "low": 15055.95, - "volume": 757054683.0 + "open": 263.99, + "close": 260.0, + "high": 270.0, + "low": 256.04, + "volume": 6405100.0 }, { "date": "2026-06-16", - "open": 15584.37, - "close": 15675.25, - "high": 15761.0, - "low": 15537.5, - "volume": 754828802.0 + "open": 264.0, + "close": 264.0, + "high": 266.88, + "low": 257.0, + "volume": 4945423.0 }, { "date": "2026-06-17", - "open": 15569.92, - "close": 15880.95, - "high": 15885.49, - "low": 15569.92, - "volume": 745916232.0 + "open": 263.99, + "close": 276.77, + "high": 279.0, + "low": 261.3, + "volume": 6001050.0 }, { "date": "2026-06-18", - "open": 15826.79, - "close": 16030.7, - "high": 16104.77, - "low": 15825.32, - "volume": 764976920.0 + "open": 276.77, + "close": 281.0, + "high": 287.33, + "low": 272.48, + "volume": 5549403.0 }, { "date": "2026-06-22", - "open": 16095.63, - "close": 16372.5, - "high": 16374.02, - "low": 15914.05, - "volume": 876768616.0 + "open": 278.06, + "close": 286.98, + "high": 288.68, + "low": 274.96, + "volume": 6200006.0 + }, + { + "date": "2026-06-23", + "open": 283.4, + "close": 272.24, + "high": 285.98, + "low": 269.0, + "volume": 6073977.0 + }, + { + "date": "2026-06-24", + "open": 272.09, + "close": 266.19, + "high": 272.09, + "low": 261.8, + "volume": 4520241.0 + }, + { + "date": "2026-06-25", + "open": 265.1, + "close": 275.89, + "high": 283.6, + "low": 261.66, + "volume": 6448588.0 } ], "weekly": [ { "date": "2026-01-09", - "open": 13633.63, - "close": 14120.15, - "high": 14139.54, - "low": 13633.63, - "volume": 4609580874.0 + "open": 248.51, + "close": 237.46, + "high": 256.21, + "low": 231.41, + "volume": 16027807.0 }, { "date": "2026-01-16", - "open": 14186.86, - "close": 14281.08, - "high": 14459.21, - "low": 14089.59, - "volume": 5538286419.0 + "open": 236.85, + "close": 249.15, + "high": 259.23, + "low": 216.47, + "volume": 29752597.0 }, { "date": "2026-01-23", - "open": 14221.93, - "close": 14439.66, - "high": 14449.84, - "low": 14033.22, - "volume": 4312728183.0 + "open": 248.61, + "close": 243.06, + "high": 285.71, + "low": 235.57, + "volume": 23951736.0 }, { "date": "2026-01-30", - "open": 14492.42, - "close": 14205.89, - "high": 14532.9, - "low": 13923.95, - "volume": 4712178315.0 + "open": 238.91, + "close": 236.93, + "high": 242.48, + "low": 214.44, + "volume": 31001090.0 }, { "date": "2026-02-06", - "open": 14128.87, - "close": 13906.73, - "high": 14213.61, - "low": 13726.86, - "volume": 3865867007.0 + "open": 239.41, + "close": 221.59, + "high": 246.29, + "low": 215.58, + "volume": 20273653.0 }, { "date": "2026-02-13", - "open": 14115.14, - "close": 14100.19, - "high": 14296.48, - "low": 14060.67, - "volume": 3478205005.0 + "open": 225.21, + "close": 217.54, + "high": 227.41, + "low": 214.58, + "volume": 12809924.0 }, { "date": "2026-02-27", - "open": 14313.86, - "close": 14495.09, - "high": 14536.08, - "low": 14214.41, - "volume": 3080358172.0 + "open": 218.41, + "close": 216.92, + "high": 233.92, + "low": 215.68, + "volume": 14493982.0 }, { "date": "2026-03-06", - "open": 14327.65, - "close": 14172.63, - "high": 14526.06, - "low": 13854.37, - "volume": 4133163001.0 + "open": 216.44, + "close": 227.81, + "high": 237.12, + "low": 216.11, + "volume": 22238861.0 }, { "date": "2026-03-13", - "open": 13920.29, - "close": 14280.78, - "high": 14531.02, - "low": 13701.67, - "volume": 3887573168.0 + "open": 221.91, + "close": 257.99, + "high": 285.69, + "low": 217.41, + "volume": 46996442.0 }, { "date": "2026-03-20", - "open": 14291.15, - "close": 13866.2, - "high": 14400.36, - "low": 13852.6, - "volume": 3585741891.0 + "open": 262.92, + "close": 269.41, + "high": 281.29, + "low": 246.05, + "volume": 33014067.0 }, { "date": "2026-03-27", - "open": 13619.94, - "close": 13760.37, - "high": 13853.1, - "low": 13169.25, - "volume": 3604825108.0 + "open": 264.23, + "close": 288.49, + "high": 298.26, + "low": 253.9, + "volume": 41900319.0 }, { "date": "2026-04-03", - "open": 13618.79, - "close": 13352.9, - "high": 13783.97, - "low": 13345.61, - "volume": 3196278120.0 + "open": 285.41, + "close": 212.92, + "high": 287.41, + "low": 211.18, + "volume": 35580514.0 }, { "date": "2026-04-10", - "open": 13392.94, - "close": 14309.47, - "high": 14382.61, - "low": 13305.51, - "volume": 2610710165.0 + "open": 213.93, + "close": 228.26, + "high": 235.01, + "low": 213.91, + "volume": 19243778.0 }, { "date": "2026-04-17", - "open": 14233.11, - "close": 14885.42, - "high": 14916.39, - "low": 14233.11, - "volume": 3386753642.0 + "open": 223.41, + "close": 228.76, + "high": 243.41, + "low": 223.41, + "volume": 23091060.0 }, { "date": "2026-04-24", - "open": 14870.9, - "close": 14940.3, - "high": 15248.43, - "low": 14774.08, - "volume": 3594189974.0 + "open": 227.33, + "close": 225.49, + "high": 229.81, + "low": 219.41, + "volume": 21610162.0 }, { "date": "2026-04-30", - "open": 14960.02, - "close": 15107.55, - "high": 15186.12, - "low": 14751.42, - "volume": 2907741689.0 + "open": 225.42, + "close": 255.71, + "high": 263.41, + "low": 216.84, + "volume": 31521707.0 }, { "date": "2026-05-08", - "open": 15323.19, - "close": 15563.8, - "high": 15652.58, - "low": 15254.99, - "volume": 2496957041.0 + "open": 260.41, + "close": 256.29, + "high": 267.59, + "low": 255.41, + "volume": 20031024.0 }, { "date": "2026-05-15", - "open": 15697.44, - "close": 15561.37, - "high": 16207.75, - "low": 15447.4, - "volume": 4310014560.0 + "open": 249.31, + "close": 252.76, + "high": 268.41, + "low": 237.41, + "volume": 36224942.0 }, { "date": "2026-05-22", - "open": 15465.3, - "close": 15597.3, - "high": 15894.3, - "low": 15221.35, - "volume": 3837791543.0 + "open": 249.41, + "close": 250.57, + "high": 266.61, + "low": 245.51, + "volume": 31709837.0 }, { "date": "2026-05-29", - "open": 15716.39, - "close": 15575.13, - "high": 16047.41, - "low": 15492.84, - "volume": 4017099728.0 + "open": 252.41, + "close": 274.41, + "high": 298.4, + "low": 252.41, + "volume": 55584651.0 }, { "date": "2026-06-05", - "open": 15601.03, - "close": 15314.7, - "high": 15962.36, - "low": 15203.8, - "volume": 3827671824.0 + "open": 278.82, + "close": 260.01, + "high": 307.58, + "low": 258.97, + "volume": 42670389.0 }, { "date": "2026-06-12", - "open": 14835.37, - "close": 14963.41, - "high": 15274.72, - "low": 14681.64, - "volume": 3679307980.0 + "open": 250.01, + "close": 264.66, + "high": 272.49, + "low": 234.0, + "volume": 28496980.0 }, { "date": "2026-06-18", - "open": 15153.18, - "close": 16030.7, - "high": 16104.77, - "low": 15055.95, - "volume": 3022776637.0 + "open": 263.99, + "close": 281.0, + "high": 287.33, + "low": 256.04, + "volume": 22900976.0 }, { - "date": "2026-06-22", - "open": 16095.63, - "close": 16372.5, - "high": 16374.02, - "low": 15914.05, - "volume": 876768616.0 + "date": "2026-06-25", + "open": 278.06, + "close": 275.51, + "high": 288.68, + "low": 261.66, + "volume": 22863933.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 10458.39, - "close": 11009.77, - "high": 11307.62, - "low": 10386.49, - "volume": 15924334701.0 + "open": 83.41, + "close": 83.16, + "high": 92.03, + "low": 81.48, + "volume": 34700900.0 }, { "date": "2025-08-29", - "open": 11001.25, - "close": 12696.15, - "high": 12791.18, - "low": 10919.89, - "volume": 17616964905.0 + "open": 83.15, + "close": 126.18, + "high": 132.93, + "low": 82.41, + "volume": 35771023.0 }, { "date": "2025-09-30", - "open": 12773.22, - "close": 13526.51, - "high": 13598.18, - "low": 11967.57, - "volume": 17985339375.0 + "open": 126.41, + "close": 322.33, + "high": 343.96, + "low": 118.96, + "volume": 102737781.0 }, { "date": "2025-10-31", - "open": 13598.35, - "close": 13378.21, - "high": 13806.69, - "low": 12677.44, - "volume": 11799207713.0 + "open": 325.41, + "close": 273.26, + "high": 326.62, + "low": 244.43, + "volume": 64186157.0 }, { "date": "2025-11-28", - "open": 13364.42, - "close": 12984.08, - "high": 13502.16, - "low": 12448.32, - "volume": 14293695007.0 + "open": 276.52, + "close": 301.31, + "high": 424.42, + "low": 258.99, + "volume": 98810729.0 }, { "date": "2025-12-31", - "open": 13038.16, - "close": 13525.02, - "high": 13674.87, - "low": 12851.22, - "volume": 15540309223.0 + "open": 305.41, + "close": 248.45, + "high": 311.41, + "low": 241.49, + "volume": 71000191.0 }, { "date": "2026-01-30", - "open": 13633.63, - "close": 14205.89, - "high": 14532.9, - "low": 13633.63, - "volume": 19172773791.0 + "open": 248.51, + "close": 236.93, + "high": 285.71, + "low": 214.44, + "volume": 100733230.0 }, { "date": "2026-02-27", - "open": 14128.87, - "close": 14495.09, - "high": 14536.08, - "low": 13726.86, - "volume": 10424430184.0 + "open": 239.41, + "close": 216.92, + "high": 246.29, + "low": 214.58, + "volume": 47577559.0 }, { "date": "2026-03-31", - "open": 14327.65, - "close": 13478.06, - "high": 14531.02, - "low": 13169.25, - "volume": 16529206969.0 + "open": 216.44, + "close": 232.04, + "high": 298.26, + "low": 216.11, + "volume": 162419387.0 }, { "date": "2026-04-30", - "open": 13731.39, - "close": 15107.55, - "high": 15248.43, - "low": 13305.51, - "volume": 14377769789.0 + "open": 232.19, + "close": 255.71, + "high": 263.41, + "low": 211.18, + "volume": 112777523.0 }, { "date": "2026-05-29", - "open": 15323.19, - "close": 15575.13, - "high": 16207.75, - "low": 15221.35, - "volume": 14661862872.0 + "open": 260.41, + "close": 274.41, + "high": 298.4, + "low": 237.41, + "volume": 143550454.0 }, { - "date": "2026-06-22", - "open": 15601.03, - "close": 16372.5, - "high": 16374.02, - "low": 14681.64, - "volume": 11406525057.0 + "date": "2026-06-25", + "open": 278.82, + "close": 275.51, + "high": 307.58, + "low": 234.0, + "volume": 116932278.0 } ], - "updated_at": 1782144134.152781 + "updated_at": 1782375588.5409286 }, - "sz399006": { + "688630": { "daily": [ - { - "date": "2025-12-18", - "open": 3138.66, - "close": 3107.06, - "high": 3154.07, - "low": 3107.06, - "volume": 169218740.0 - }, - { - "date": "2025-12-19", - "open": 3134.8, - "close": 3122.24, - "high": 3157.29, - "low": 3112.03, - "volume": 177361917.0 - }, { "date": "2025-12-22", - "open": 3153.75, - "close": 3191.98, - "high": 3197.94, - "low": 3153.75, - "volume": 175227535.0 + "open": 125.94, + "close": 132.79, + "high": 133.15, + "low": 125.94, + "volume": 6191722.0 }, { "date": "2025-12-23", - "open": 3196.31, - "close": 3205.01, - "high": 3227.07, - "low": 3184.53, - "volume": 183880580.0 + "open": 133.53, + "close": 137.19, + "high": 139.2, + "low": 132.89, + "volume": 8552599.0 }, { "date": "2025-12-24", - "open": 3207.41, - "close": 3229.58, - "high": 3235.0, - "low": 3193.97, - "volume": 182675050.0 + "open": 137.19, + "close": 139.27, + "high": 140.8, + "low": 133.9, + "volume": 6693825.0 }, { "date": "2025-12-25", - "open": 3232.97, - "close": 3239.34, - "high": 3249.11, - "low": 3200.49, - "volume": 193569997.0 + "open": 137.48, + "close": 135.62, + "high": 139.18, + "low": 134.5, + "volume": 3925116.0 }, { "date": "2025-12-26", - "open": 3232.41, - "close": 3243.88, - "high": 3268.69, - "low": 3219.13, - "volume": 210934630.0 + "open": 134.3, + "close": 133.87, + "high": 136.79, + "low": 133.32, + "volume": 3305765.0 }, { "date": "2025-12-29", - "open": 3237.77, - "close": 3222.61, - "high": 3250.09, - "low": 3208.08, - "volume": 196242768.0 + "open": 133.3, + "close": 134.35, + "high": 137.17, + "low": 132.29, + "volume": 3654379.0 }, { "date": "2025-12-30", - "open": 3208.32, - "close": 3242.9, - "high": 3251.13, - "low": 3207.73, - "volume": 206953285.0 + "open": 132.8, + "close": 135.44, + "high": 138.96, + "low": 132.48, + "volume": 3952519.0 }, { "date": "2025-12-31", - "open": 3247.74, - "close": 3203.17, - "high": 3254.89, - "low": 3198.25, - "volume": 206198167.0 + "open": 136.3, + "close": 133.83, + "high": 138.3, + "low": 133.1, + "volume": 3388654.0 }, { "date": "2026-01-05", - "open": 3229.93, - "close": 3294.55, - "high": 3295.29, - "low": 3229.93, - "volume": 263142610.0 + "open": 135.04, + "close": 141.72, + "high": 142.8, + "low": 134.98, + "volume": 6468024.0 }, { "date": "2026-01-06", - "open": 3279.81, - "close": 3319.29, - "high": 3321.44, - "low": 3265.73, - "volume": 278150655.0 + "open": 141.22, + "close": 138.73, + "high": 146.8, + "low": 138.32, + "volume": 5799022.0 }, { "date": "2026-01-07", - "open": 3331.34, - "close": 3329.69, - "high": 3351.22, - "low": 3298.55, - "volume": 271641051.0 + "open": 140.8, + "close": 143.8, + "high": 148.51, + "low": 136.3, + "volume": 6538486.0 }, { "date": "2026-01-08", - "open": 3308.74, - "close": 3302.31, - "high": 3328.96, - "low": 3285.16, - "volume": 280864919.0 + "open": 141.83, + "close": 141.38, + "high": 143.7, + "low": 138.8, + "volume": 3973845.0 }, { "date": "2026-01-09", - "open": 3279.38, - "close": 3327.81, - "high": 3330.01, - "low": 3269.99, - "volume": 333280635.0 + "open": 139.18, + "close": 148.38, + "high": 151.07, + "low": 137.18, + "volume": 6985674.0 }, { "date": "2026-01-12", - "open": 3323.64, - "close": 3388.34, - "high": 3398.05, - "low": 3282.39, - "volume": 406851832.0 + "open": 145.8, + "close": 146.17, + "high": 149.52, + "low": 143.3, + "volume": 5310525.0 }, { "date": "2026-01-13", - "open": 3390.69, - "close": 3321.89, - "high": 3416.84, - "low": 3307.63, - "volume": 419547701.0 + "open": 145.87, + "close": 146.22, + "high": 153.18, + "low": 145.5, + "volume": 5099673.0 }, { "date": "2026-01-14", - "open": 3333.17, - "close": 3349.14, - "high": 3403.95, - "low": 3308.63, - "volume": 439958418.0 + "open": 147.4, + "close": 163.31, + "high": 164.7, + "low": 147.4, + "volume": 10337146.0 }, { "date": "2026-01-15", - "open": 3318.11, - "close": 3367.92, - "high": 3372.47, - "low": 3309.06, - "volume": 307576548.0 + "open": 160.2, + "close": 162.1, + "high": 165.07, + "low": 155.3, + "volume": 7421777.0 }, { "date": "2026-01-16", - "open": 3394.35, - "close": 3361.02, - "high": 3407.86, - "low": 3354.65, - "volume": 299981551.0 + "open": 165.07, + "close": 168.73, + "high": 174.29, + "low": 160.3, + "volume": 7696554.0 }, { "date": "2026-01-19", - "open": 3340.94, - "close": 3337.61, - "high": 3383.79, - "low": 3326.13, - "volume": 256405217.0 + "open": 176.07, + "close": 170.5, + "high": 182.95, + "low": 166.3, + "volume": 8936244.0 }, { "date": "2026-01-20", - "open": 3340.46, - "close": 3277.98, - "high": 3347.94, - "low": 3257.44, - "volume": 260731480.0 + "open": 168.5, + "close": 166.92, + "high": 173.3, + "low": 163.02, + "volume": 7083004.0 }, { "date": "2026-01-21", - "open": 3270.13, - "close": 3295.52, - "high": 3329.5, - "low": 3270.13, - "volume": 230185910.0 + "open": 175.05, + "close": 194.18, + "high": 200.44, + "low": 174.3, + "volume": 14324813.0 }, { "date": "2026-01-22", - "open": 3312.75, - "close": 3328.65, - "high": 3337.27, - "low": 3280.32, - "volume": 235389326.0 + "open": 195.3, + "close": 183.55, + "high": 196.22, + "low": 182.42, + "volume": 9695815.0 }, { "date": "2026-01-23", - "open": 3334.02, - "close": 3349.5, - "high": 3349.5, - "low": 3316.65, - "volume": 293479372.0 + "open": 185.92, + "close": 182.86, + "high": 188.3, + "low": 176.8, + "volume": 7788461.0 }, { "date": "2026-01-26", - "open": 3365.61, - "close": 3319.15, - "high": 3367.99, - "low": 3304.36, - "volume": 314806723.0 + "open": 183.3, + "close": 181.4, + "high": 186.29, + "low": 176.96, + "volume": 5972122.0 }, { "date": "2026-01-27", - "open": 3316.02, - "close": 3342.6, - "high": 3366.68, - "low": 3277.26, - "volume": 266460051.0 + "open": 183.1, + "close": 189.28, + "high": 193.5, + "low": 176.53, + "volume": 7175741.0 }, { "date": "2026-01-28", - "open": 3359.79, - "close": 3323.56, - "high": 3361.14, - "low": 3301.05, - "volume": 258142248.0 + "open": 186.3, + "close": 188.1, + "high": 192.6, + "low": 183.64, + "volume": 5464983.0 }, { "date": "2026-01-29", - "open": 3322.48, - "close": 3304.51, - "high": 3356.48, - "low": 3298.59, - "volume": 294963224.0 + "open": 188.21, + "close": 173.0, + "high": 190.15, + "low": 173.0, + "volume": 7429490.0 }, { "date": "2026-01-30", - "open": 3301.54, - "close": 3346.36, - "high": 3369.24, - "low": 3255.65, - "volume": 263026318.0 + "open": 173.29, + "close": 178.32, + "high": 179.99, + "low": 168.57, + "volume": 7321091.0 }, { "date": "2026-02-02", - "open": 3368.14, - "close": 3264.11, - "high": 3390.3, - "low": 3262.12, - "volume": 238543608.0 + "open": 175.1, + "close": 165.43, + "high": 178.98, + "low": 165.19, + "volume": 6488432.0 }, { "date": "2026-02-03", - "open": 3318.06, - "close": 3324.89, - "high": 3332.48, - "low": 3249.06, - "volume": 230616448.0 + "open": 168.68, + "close": 172.3, + "high": 173.2, + "low": 167.55, + "volume": 4425651.0 }, { "date": "2026-02-04", - "open": 3298.32, - "close": 3311.51, - "high": 3318.9, - "low": 3244.71, - "volume": 237312928.0 + "open": 170.27, + "close": 168.48, + "high": 171.34, + "low": 165.3, + "volume": 4240679.0 }, { "date": "2026-02-05", - "open": 3277.72, - "close": 3260.28, - "high": 3288.38, - "low": 3238.78, - "volume": 205295208.0 + "open": 164.3, + "close": 166.12, + "high": 167.74, + "low": 161.56, + "volume": 4626496.0 }, { "date": "2026-02-06", - "open": 3222.88, - "close": 3236.46, - "high": 3288.03, - "low": 3199.14, - "volume": 209401230.0 + "open": 162.33, + "close": 161.08, + "high": 165.08, + "low": 160.6, + "volume": 4262740.0 }, { "date": "2026-02-09", - "open": 3299.6, - "close": 3332.77, - "high": 3340.33, - "low": 3276.57, - "volume": 235311933.0 + "open": 164.4, + "close": 166.0, + "high": 167.25, + "low": 162.37, + "volume": 3938311.0 }, { "date": "2026-02-10", - "open": 3321.88, - "close": 3320.54, - "high": 3348.48, - "low": 3320.54, - "volume": 240458372.0 + "open": 165.67, + "close": 165.18, + "high": 168.59, + "low": 163.91, + "volume": 2731177.0 }, { "date": "2026-02-11", - "open": 3312.64, - "close": 3284.74, - "high": 3324.18, - "low": 3284.24, - "volume": 220715123.0 + "open": 166.84, + "close": 163.99, + "high": 167.55, + "low": 162.6, + "volume": 3822521.0 }, { "date": "2026-02-12", - "open": 3294.57, - "close": 3328.06, - "high": 3334.35, - "low": 3292.68, - "volume": 225917395.0 + "open": 164.3, + "close": 168.04, + "high": 170.1, + "low": 163.9, + "volume": 4056889.0 }, { "date": "2026-02-13", - "open": 3309.43, - "close": 3275.96, - "high": 3323.37, - "low": 3275.29, - "volume": 206249589.0 + "open": 168.8, + "close": 173.1, + "high": 179.2, + "low": 165.06, + "volume": 6572395.0 }, { "date": "2026-02-24", - "open": 3331.79, - "close": 3308.26, - "high": 3343.24, - "low": 3292.5, - "volume": 222404056.0 + "open": 176.31, + "close": 175.42, + "high": 178.25, + "low": 170.96, + "volume": 5078844.0 }, { "date": "2026-02-25", - "open": 3313.09, - "close": 3354.82, - "high": 3363.18, - "low": 3302.76, - "volume": 232054795.0 + "open": 176.3, + "close": 185.67, + "high": 188.18, + "low": 172.42, + "volume": 6850764.0 }, { "date": "2026-02-26", - "open": 3346.74, - "close": 3344.98, - "high": 3351.57, - "low": 3310.55, - "volume": 251619744.0 + "open": 188.18, + "close": 200.8, + "high": 203.07, + "low": 188.18, + "volume": 8041724.0 }, { "date": "2026-02-27", - "open": 3303.98, - "close": 3310.3, - "high": 3326.58, - "low": 3292.89, - "volume": 240320830.0 + "open": 196.3, + "close": 198.3, + "high": 200.7, + "low": 193.4, + "volume": 4664118.0 }, { "date": "2026-03-02", - "open": 3257.05, - "close": 3294.16, - "high": 3319.91, - "low": 3257.05, - "volume": 273514912.0 + "open": 194.21, + "close": 201.02, + "high": 205.1, + "low": 194.21, + "volume": 5958468.0 }, { "date": "2026-03-03", - "open": 3316.63, - "close": 3209.48, - "high": 3331.26, - "low": 3206.62, - "volume": 286371200.0 + "open": 199.8, + "close": 185.9, + "high": 203.3, + "low": 184.3, + "volume": 6214047.0 }, { "date": "2026-03-04", - "open": 3171.19, - "close": 3164.37, - "high": 3217.11, - "low": 3149.41, - "volume": 217331864.0 + "open": 182.08, + "close": 182.71, + "high": 189.16, + "low": 180.3, + "volume": 4273470.0 }, { "date": "2026-03-05", - "open": 3236.15, - "close": 3216.94, - "high": 3264.8, - "low": 3194.96, - "volume": 241669489.0 + "open": 190.01, + "close": 186.52, + "high": 192.88, + "low": 182.83, + "volume": 4370563.0 }, { "date": "2026-03-06", - "open": 3197.66, - "close": 3229.3, - "high": 3248.9, - "low": 3177.87, - "volume": 222766226.0 + "open": 184.31, + "close": 187.78, + "high": 192.79, + "low": 183.0, + "volume": 4971825.0 }, { "date": "2026-03-09", - "open": 3152.72, - "close": 3208.58, - "high": 3220.01, - "low": 3111.88, - "volume": 255045462.0 + "open": 177.3, + "close": 177.8, + "high": 179.3, + "low": 166.3, + "volume": 6547809.0 }, { "date": "2026-03-10", - "open": 3281.94, - "close": 3306.14, - "high": 3308.75, - "low": 3272.99, - "volume": 236304274.0 + "open": 182.9, + "close": 192.02, + "high": 192.68, + "low": 182.9, + "volume": 4521877.0 }, { "date": "2026-03-11", - "open": 3318.41, - "close": 3349.53, - "high": 3388.1, - "low": 3318.41, - "volume": 235567220.0 + "open": 191.91, + "close": 187.78, + "high": 195.3, + "low": 186.64, + "volume": 3555404.0 }, { "date": "2026-03-12", - "open": 3357.03, - "close": 3317.52, - "high": 3358.77, - "low": 3286.77, - "volume": 225425058.0 + "open": 186.33, + "close": 185.3, + "high": 190.21, + "low": 179.54, + "volume": 3636340.0 }, { "date": "2026-03-13", - "open": 3296.5, - "close": 3310.28, - "high": 3342.85, - "low": 3296.11, - "volume": 226552974.0 + "open": 184.3, + "close": 178.6, + "high": 187.9, + "low": 178.6, + "volume": 5782805.0 }, { "date": "2026-03-16", - "open": 3323.98, - "close": 3357.02, - "high": 3360.35, - "low": 3284.05, - "volume": 208217725.0 + "open": 175.8, + "close": 177.78, + "high": 178.3, + "low": 164.96, + "volume": 6112248.0 }, { "date": "2026-03-17", - "open": 3385.71, - "close": 3280.06, - "high": 3390.02, - "low": 3279.87, - "volume": 207256854.0 + "open": 178.85, + "close": 169.84, + "high": 180.3, + "low": 169.38, + "volume": 4172644.0 }, { "date": "2026-03-18", - "open": 3307.82, - "close": 3346.37, - "high": 3350.56, - "low": 3274.26, - "volume": 193702694.0 + "open": 172.7, + "close": 176.7, + "high": 178.26, + "low": 170.67, + "volume": 4529621.0 }, { "date": "2026-03-19", - "open": 3311.44, - "close": 3309.1, - "high": 3361.21, - "low": 3295.45, - "volume": 199153562.0 + "open": 172.32, + "close": 167.86, + "high": 175.18, + "low": 166.81, + "volume": 3858651.0 }, { "date": "2026-03-20", - "open": 3362.07, - "close": 3352.1, - "high": 3426.61, - "low": 3348.7, - "volume": 225401630.0 + "open": 171.26, + "close": 174.6, + "high": 179.8, + "low": 170.3, + "volume": 7019691.0 }, { "date": "2026-03-23", - "open": 3300.56, - "close": 3235.22, - "high": 3334.46, - "low": 3214.82, - "volume": 239669171.0 + "open": 169.3, + "close": 166.84, + "high": 176.18, + "low": 165.96, + "volume": 4855525.0 }, { "date": "2026-03-24", - "open": 3266.93, - "close": 3251.55, - "high": 3270.19, - "low": 3155.27, - "volume": 205225479.0 + "open": 172.2, + "close": 180.79, + "high": 182.59, + "low": 166.9, + "volume": 6382854.0 }, { "date": "2026-03-25", - "open": 3287.17, - "close": 3316.97, - "high": 3325.26, - "low": 3278.73, - "volume": 206290186.0 + "open": 181.67, + "close": 184.48, + "high": 189.9, + "low": 181.1, + "volume": 5208527.0 }, { "date": "2026-03-26", - "open": 3299.03, - "close": 3272.49, - "high": 3347.23, - "low": 3264.0, - "volume": 185458328.0 + "open": 181.61, + "close": 179.53, + "high": 186.38, + "low": 177.98, + "volume": 3995116.0 }, { "date": "2026-03-27", - "open": 3236.37, - "close": 3295.88, - "high": 3323.33, - "low": 3228.41, - "volume": 169688303.0 + "open": 175.04, + "close": 184.59, + "high": 189.88, + "low": 173.0, + "volume": 4255788.0 }, { "date": "2026-03-30", - "open": 3254.43, - "close": 3273.36, - "high": 3281.39, - "low": 3224.6, - "volume": 172193857.0 + "open": 183.84, + "close": 198.87, + "high": 199.05, + "low": 180.3, + "volume": 7777472.0 }, { "date": "2026-03-31", - "open": 3247.28, - "close": 3184.95, - "high": 3280.48, - "low": 3184.95, - "volume": 178168265.0 + "open": 195.3, + "close": 192.7, + "high": 199.3, + "low": 190.2, + "volume": 6331090.0 }, { "date": "2026-04-01", - "open": 3255.26, - "close": 3247.52, - "high": 3255.26, - "low": 3206.8, - "volume": 180123659.0 + "open": 200.3, + "close": 194.3, + "high": 201.1, + "low": 192.3, + "volume": 4815725.0 }, { "date": "2026-04-02", - "open": 3229.6, - "close": 3172.65, - "high": 3229.68, - "low": 3155.13, - "volume": 174675433.0 + "open": 191.54, + "close": 187.0, + "high": 194.08, + "low": 184.94, + "volume": 3216781.0 }, { "date": "2026-04-03", - "open": 3197.77, - "close": 3149.6, - "high": 3199.44, - "low": 3149.15, - "volume": 161826887.0 + "open": 188.96, + "close": 192.29, + "high": 198.8, + "low": 186.97, + "volume": 4414987.0 }, { "date": "2026-04-07", - "open": 3162.82, - "close": 3160.82, - "high": 3181.35, - "low": 3133.78, - "volume": 146704274.0 + "open": 192.18, + "close": 199.3, + "high": 205.3, + "low": 191.51, + "volume": 5711090.0 }, { "date": "2026-04-08", - "open": 3257.91, - "close": 3347.61, - "high": 3348.39, - "low": 3243.78, - "volume": 226902300.0 + "open": 209.3, + "close": 239.3, + "high": 239.3, + "low": 209.3, + "volume": 12231047.0 }, { "date": "2026-04-09", - "open": 3316.29, - "close": 3323.3, - "high": 3340.3, - "low": 3301.65, - "volume": 195555903.0 + "open": 238.5, + "close": 244.2, + "high": 251.25, + "low": 234.5, + "volume": 9850945.0 }, { "date": "2026-04-10", - "open": 3355.07, - "close": 3448.79, - "high": 3470.72, - "low": 3354.77, - "volume": 205391067.0 + "open": 244.2, + "close": 246.8, + "high": 254.27, + "low": 237.67, + "volume": 7660208.0 }, { "date": "2026-04-13", - "open": 3434.32, - "close": 3476.44, - "high": 3492.48, - "low": 3434.32, - "volume": 180013140.0 + "open": 239.7, + "close": 240.3, + "high": 246.19, + "low": 236.3, + "volume": 6465943.0 }, { "date": "2026-04-14", - "open": 3507.11, - "close": 3558.53, - "high": 3560.3, - "low": 3493.37, - "volume": 200966062.0 + "open": 241.09, + "close": 236.18, + "high": 246.51, + "low": 234.3, + "volume": 7517050.0 }, { "date": "2026-04-15", - "open": 3596.08, - "close": 3514.96, - "high": 3599.98, - "low": 3491.45, - "volume": 203159933.0 + "open": 248.03, + "close": 234.3, + "high": 254.09, + "low": 232.57, + "volume": 9592268.0 }, { "date": "2026-04-16", - "open": 3531.26, - "close": 3626.27, - "high": 3629.42, - "low": 3518.36, - "volume": 212193010.0 + "open": 233.9, + "close": 236.12, + "high": 236.23, + "low": 224.2, + "volume": 7950284.0 }, { "date": "2026-04-17", - "open": 3643.15, - "close": 3678.29, - "high": 3685.1, - "low": 3620.33, - "volume": 213647879.0 + "open": 234.1, + "close": 240.25, + "high": 244.3, + "low": 230.08, + "volume": 7841784.0 }, { "date": "2026-04-20", - "open": 3657.35, - "close": 3677.58, - "high": 3696.26, - "low": 3642.81, - "volume": 215598844.0 + "open": 244.21, + "close": 243.23, + "high": 249.15, + "low": 237.18, + "volume": 6299641.0 }, { "date": "2026-04-21", - "open": 3662.26, - "close": 3688.94, - "high": 3695.74, - "low": 3619.48, - "volume": 196710069.0 + "open": 241.3, + "close": 255.18, + "high": 257.3, + "low": 238.58, + "volume": 7999407.0 }, { "date": "2026-04-22", - "open": 3660.42, - "close": 3752.76, - "high": 3755.75, - "low": 3660.09, - "volume": 208325490.0 + "open": 253.33, + "close": 257.66, + "high": 264.97, + "low": 252.0, + "volume": 6548125.0 }, { "date": "2026-04-23", - "open": 3769.02, - "close": 3720.25, - "high": 3785.23, - "low": 3681.57, - "volume": 234554114.0 + "open": 257.8, + "close": 240.95, + "high": 261.7, + "low": 238.0, + "volume": 7060997.0 }, { "date": "2026-04-24", - "open": 3682.5, - "close": 3667.79, - "high": 3699.94, - "low": 3625.0, - "volume": 227960182.0 + "open": 241.13, + "close": 252.85, + "high": 258.88, + "low": 240.92, + "volume": 6837017.0 }, { "date": "2026-04-27", - "open": 3677.89, - "close": 3648.79, - "high": 3686.94, - "low": 3640.11, - "volume": 215941887.0 + "open": 255.0, + "close": 270.0, + "high": 275.0, + "low": 249.8, + "volume": 6996525.0 }, { "date": "2026-04-28", - "open": 3623.49, - "close": 3596.71, - "high": 3636.93, - "low": 3580.39, - "volume": 218834025.0 + "open": 269.94, + "close": 264.0, + "high": 275.85, + "low": 260.34, + "volume": 4616226.0 }, { "date": "2026-04-29", - "open": 3578.42, - "close": 3687.17, - "high": 3692.21, - "low": 3578.42, - "volume": 215002402.0 + "open": 260.73, + "close": 264.95, + "high": 267.53, + "low": 255.55, + "volume": 3932655.0 }, { "date": "2026-04-30", - "open": 3704.11, - "close": 3677.15, - "high": 3718.4, - "low": 3660.22, - "volume": 201808141.0 + "open": 266.74, + "close": 257.75, + "high": 268.8, + "low": 251.99, + "volume": 5606472.0 }, { "date": "2026-05-06", - "open": 3760.67, - "close": 3778.16, - "high": 3815.07, - "low": 3724.53, - "volume": 249880273.0 + "open": 263.0, + "close": 267.0, + "high": 274.96, + "low": 259.78, + "volume": 5872226.0 }, { "date": "2026-05-07", - "open": 3807.99, - "close": 3833.06, - "high": 3840.06, - "low": 3761.23, - "volume": 252313119.0 + "open": 268.0, + "close": 272.95, + "high": 274.1, + "low": 263.18, + "volume": 4166005.0 }, { "date": "2026-05-08", - "open": 3792.04, - "close": 3796.13, - "high": 3840.16, - "low": 3787.17, - "volume": 242873982.0 + "open": 268.1, + "close": 259.16, + "high": 270.0, + "low": 256.0, + "volume": 5868686.0 }, { "date": "2026-05-11", - "open": 3829.61, - "close": 3928.97, - "high": 3937.87, - "low": 3797.5, - "volume": 264046160.0 + "open": 264.34, + "close": 266.43, + "high": 272.88, + "low": 252.02, + "volume": 8166065.0 }, { "date": "2026-05-12", - "open": 3947.14, - "close": 3934.88, - "high": 3954.99, - "low": 3897.82, - "volume": 247035078.0 + "open": 266.32, + "close": 277.3, + "high": 282.9, + "low": 262.0, + "volume": 8071842.0 }, { "date": "2026-05-13", - "open": 3900.74, - "close": 4038.33, - "high": 4041.99, - "low": 3893.8, - "volume": 248072070.0 + "open": 270.0, + "close": 284.56, + "high": 286.8, + "low": 267.0, + "volume": 6493801.0 }, { "date": "2026-05-14", - "open": 4087.85, - "close": 3951.14, - "high": 4090.42, - "low": 3937.6, - "volume": 250323172.0 + "open": 283.0, + "close": 267.13, + "high": 288.78, + "low": 267.0, + "volume": 6216534.0 }, { "date": "2026-05-15", - "open": 3957.74, - "close": 3929.06, - "high": 4002.73, - "low": 3870.37, - "volume": 245569819.0 + "open": 266.46, + "close": 258.71, + "high": 270.99, + "low": 246.65, + "volume": 8241174.0 }, { "date": "2026-05-18", - "open": 3895.07, - "close": 3914.88, - "high": 3961.16, - "low": 3883.4, - "volume": 217646936.0 + "open": 257.28, + "close": 263.61, + "high": 272.88, + "low": 257.0, + "volume": 5542151.0 }, { "date": "2026-05-19", - "open": 3894.0, - "close": 3908.44, - "high": 3918.31, - "low": 3808.47, - "volume": 223481304.0 + "open": 267.88, + "close": 279.3, + "high": 279.38, + "low": 255.5, + "volume": 6140330.0 }, { "date": "2026-05-20", - "open": 3889.68, - "close": 3921.79, - "high": 3947.22, - "low": 3887.15, - "volume": 222605616.0 + "open": 277.0, + "close": 291.39, + "high": 295.0, + "low": 274.23, + "volume": 7117951.0 }, { "date": "2026-05-21", - "open": 3962.3, - "close": 3829.78, - "high": 4017.81, - "low": 3827.52, - "volume": 265528742.0 + "open": 295.1, + "close": 268.25, + "high": 299.97, + "low": 266.0, + "volume": 7005024.0 }, { "date": "2026-05-22", - "open": 3875.81, - "close": 3938.5, - "high": 3948.99, - "low": 3856.21, - "volume": 214290151.0 + "open": 273.86, + "close": 298.3, + "high": 305.8, + "low": 270.0, + "volume": 8109602.0 }, { "date": "2026-05-25", - "open": 3974.97, - "close": 4021.16, - "high": 4022.74, - "low": 3905.69, - "volume": 231457815.0 + "open": 309.93, + "close": 306.8, + "high": 316.98, + "low": 289.0, + "volume": 9698587.0 }, { "date": "2026-05-26", - "open": 4003.13, - "close": 4043.07, - "high": 4057.37, - "low": 3985.51, - "volume": 228092127.0 + "open": 310.31, + "close": 294.07, + "high": 310.9, + "low": 288.51, + "volume": 7813253.0 }, { "date": "2026-05-27", - "open": 4053.68, - "close": 4045.77, - "high": 4148.23, - "low": 4015.65, - "volume": 224129186.0 + "open": 297.01, + "close": 283.0, + "high": 308.88, + "low": 279.0, + "volume": 7766432.0 }, { "date": "2026-05-28", - "open": 4042.08, - "close": 4125.07, - "high": 4135.38, - "low": 3971.72, - "volume": 207796485.0 + "open": 281.0, + "close": 326.0, + "high": 330.88, + "low": 278.0, + "volume": 10574911.0 }, { "date": "2026-05-29", - "open": 4141.91, - "close": 4037.95, - "high": 4158.69, - "low": 4010.12, - "volume": 233413759.0 + "open": 335.0, + "close": 335.0, + "high": 366.0, + "low": 333.13, + "volume": 11650671.0 }, { "date": "2026-06-01", - "open": 4057.39, - "close": 3950.94, - "high": 4081.42, - "low": 3942.68, - "volume": 210798809.0 + "open": 341.99, + "close": 339.89, + "high": 359.8, + "low": 330.2, + "volume": 10064425.0 }, { "date": "2026-06-02", - "open": 3987.41, - "close": 4055.87, - "high": 4083.92, - "low": 3946.11, - "volume": 203915728.0 + "open": 342.52, + "close": 353.3, + "high": 374.99, + "low": 341.0, + "volume": 8902300.0 }, { "date": "2026-06-03", - "open": 4089.02, - "close": 4122.99, - "high": 4218.33, - "low": 4063.2, - "volume": 218925848.0 + "open": 363.1, + "close": 366.5, + "high": 381.5, + "low": 355.0, + "volume": 8240766.0 }, { "date": "2026-06-04", - "open": 4072.55, - "close": 4088.88, - "high": 4114.24, - "low": 4051.15, - "volume": 202724870.0 + "open": 358.9, + "close": 408.0, + "high": 413.86, + "low": 354.0, + "volume": 9524765.0 }, { "date": "2026-06-05", - "open": 4079.95, - "close": 3957.94, - "high": 4105.21, - "low": 3933.07, - "volume": 228732023.0 + "open": 395.0, + "close": 379.0, + "high": 408.5, + "low": 373.01, + "volume": 8231469.0 }, { "date": "2026-06-08", - "open": 3820.23, - "close": 3811.79, - "high": 3903.77, - "low": 3776.93, - "volume": 228336414.0 + "open": 350.06, + "close": 390.5, + "high": 406.0, + "low": 348.41, + "volume": 8804100.0 }, { "date": "2026-06-09", - "open": 3865.69, - "close": 3961.75, - "high": 3962.9, - "low": 3823.76, - "volume": 209755585.0 + "open": 398.0, + "close": 403.08, + "high": 408.98, + "low": 375.0, + "volume": 6863136.0 }, { "date": "2026-06-10", - "open": 3897.73, - "close": 3854.79, - "high": 3928.36, - "low": 3818.31, - "volume": 203947087.0 + "open": 392.0, + "close": 383.0, + "high": 398.33, + "low": 371.0, + "volume": 6259321.0 }, { "date": "2026-06-11", - "open": 3839.19, - "close": 3811.25, - "high": 3910.28, - "low": 3755.61, - "volume": 198465341.0 + "open": 379.0, + "close": 393.7, + "high": 393.87, + "low": 374.0, + "volume": 5727471.0 }, { "date": "2026-06-12", - "open": 3921.09, - "close": 3830.35, - "high": 3921.53, - "low": 3822.42, - "volume": 230246100.0 + "open": 413.5, + "close": 394.0, + "high": 438.88, + "low": 391.4, + "volume": 7256060.0 }, { "date": "2026-06-15", - "open": 3896.17, - "close": 4033.53, - "high": 4033.53, - "low": 3844.08, - "volume": 221269003.0 + "open": 400.0, + "close": 438.19, + "high": 443.0, + "low": 386.09, + "volume": 7225934.0 }, { "date": "2026-06-16", - "open": 4065.27, - "close": 4102.94, - "high": 4142.43, - "low": 4053.88, - "volume": 225905115.0 + "open": 445.0, + "close": 463.8, + "high": 472.0, + "low": 435.0, + "volume": 5576504.0 }, { "date": "2026-06-17", - "open": 4061.3, - "close": 4167.05, - "high": 4168.16, - "low": 4058.61, - "volume": 221861568.0 + "open": 459.08, + "close": 475.77, + "high": 493.79, + "low": 458.87, + "volume": 6023724.0 }, { "date": "2026-06-18", - "open": 4153.62, - "close": 4252.39, - "high": 4272.01, - "low": 4153.62, - "volume": 226559938.0 + "open": 473.0, + "close": 502.0, + "high": 512.82, + "low": 471.0, + "volume": 4734845.0 }, { "date": "2026-06-22", - "open": 4272.99, - "close": 4359.39, - "high": 4359.39, - "low": 4229.31, - "volume": 272346002.0 + "open": 510.0, + "close": 488.0, + "high": 512.0, + "low": 461.53, + "volume": 6915930.0 + }, + { + "date": "2026-06-23", + "open": 485.55, + "close": 462.89, + "high": 487.99, + "low": 458.16, + "volume": 4975139.0 + }, + { + "date": "2026-06-24", + "open": 459.0, + "close": 513.88, + "high": 515.85, + "low": 455.55, + "volume": 5958289.0 + }, + { + "date": "2026-06-25", + "open": 520.0, + "close": 555.5, + "high": 563.89, + "low": 515.0, + "volume": 5381184.0 } ], "weekly": [ { "date": "2026-01-09", - "open": 3229.93, - "close": 3327.81, - "high": 3351.22, - "low": 3229.93, - "volume": 1427079870.0 + "open": 135.04, + "close": 148.38, + "high": 151.07, + "low": 134.98, + "volume": 29765051.0 }, { "date": "2026-01-16", - "open": 3323.64, - "close": 3361.02, - "high": 3416.84, - "low": 3282.39, - "volume": 1873916050.0 + "open": 145.8, + "close": 168.73, + "high": 174.29, + "low": 143.3, + "volume": 35865675.0 }, { "date": "2026-01-23", - "open": 3340.94, - "close": 3349.5, - "high": 3383.79, - "low": 3257.44, - "volume": 1276191305.0 + "open": 176.07, + "close": 182.86, + "high": 200.44, + "low": 163.02, + "volume": 47828337.0 }, { "date": "2026-01-30", - "open": 3365.61, - "close": 3346.36, - "high": 3369.24, - "low": 3255.65, - "volume": 1397398564.0 + "open": 183.3, + "close": 178.32, + "high": 193.5, + "low": 168.57, + "volume": 33363427.0 }, { "date": "2026-02-06", - "open": 3368.14, - "close": 3236.46, - "high": 3390.3, - "low": 3199.14, - "volume": 1121169422.0 + "open": 175.1, + "close": 161.08, + "high": 178.98, + "low": 160.6, + "volume": 24043998.0 }, { "date": "2026-02-13", - "open": 3299.6, - "close": 3275.96, - "high": 3348.48, - "low": 3275.29, - "volume": 1128652412.0 + "open": 164.4, + "close": 173.1, + "high": 179.2, + "low": 162.37, + "volume": 21121293.0 }, { "date": "2026-02-27", - "open": 3331.79, - "close": 3310.3, - "high": 3363.18, - "low": 3292.5, - "volume": 946399425.0 + "open": 176.31, + "close": 198.3, + "high": 203.07, + "low": 170.96, + "volume": 24635450.0 }, { "date": "2026-03-06", - "open": 3257.05, - "close": 3229.3, - "high": 3331.26, - "low": 3149.41, - "volume": 1241653691.0 + "open": 194.21, + "close": 187.78, + "high": 205.1, + "low": 180.3, + "volume": 25788373.0 }, { "date": "2026-03-13", - "open": 3152.72, - "close": 3310.28, - "high": 3388.1, - "low": 3111.88, - "volume": 1178894988.0 + "open": 177.3, + "close": 178.6, + "high": 195.3, + "low": 166.3, + "volume": 24044235.0 }, { "date": "2026-03-20", - "open": 3323.98, - "close": 3352.1, - "high": 3426.61, - "low": 3274.26, - "volume": 1033732465.0 + "open": 175.8, + "close": 174.6, + "high": 180.3, + "low": 164.96, + "volume": 25692855.0 }, { "date": "2026-03-27", - "open": 3300.56, - "close": 3295.88, - "high": 3347.23, - "low": 3155.27, - "volume": 1006331467.0 + "open": 169.3, + "close": 184.59, + "high": 189.9, + "low": 165.96, + "volume": 24697810.0 }, { "date": "2026-04-03", - "open": 3254.43, - "close": 3149.6, - "high": 3281.39, - "low": 3149.15, - "volume": 866988101.0 + "open": 183.84, + "close": 192.29, + "high": 201.1, + "low": 180.3, + "volume": 26556055.0 }, { "date": "2026-04-10", - "open": 3162.82, - "close": 3448.79, - "high": 3470.72, - "low": 3133.78, - "volume": 774553544.0 + "open": 192.18, + "close": 246.8, + "high": 254.27, + "low": 191.51, + "volume": 35453290.0 }, { "date": "2026-04-17", - "open": 3434.32, - "close": 3678.29, - "high": 3685.1, - "low": 3434.32, - "volume": 1009980024.0 + "open": 239.7, + "close": 240.25, + "high": 254.09, + "low": 224.2, + "volume": 39367329.0 }, { "date": "2026-04-24", - "open": 3657.35, - "close": 3667.79, - "high": 3785.23, - "low": 3619.48, - "volume": 1083148699.0 + "open": 244.21, + "close": 252.85, + "high": 264.97, + "low": 237.18, + "volume": 34745187.0 }, { "date": "2026-04-30", - "open": 3677.89, - "close": 3677.15, - "high": 3718.4, - "low": 3578.42, - "volume": 851586455.0 + "open": 255.0, + "close": 257.75, + "high": 275.85, + "low": 249.8, + "volume": 21151878.0 }, { "date": "2026-05-08", - "open": 3760.67, - "close": 3796.13, - "high": 3840.16, - "low": 3724.53, - "volume": 745067374.0 + "open": 263.0, + "close": 259.16, + "high": 274.96, + "low": 256.0, + "volume": 15906917.0 }, { "date": "2026-05-15", - "open": 3829.61, - "close": 3929.06, - "high": 4090.42, - "low": 3797.5, - "volume": 1255046299.0 + "open": 264.34, + "close": 258.71, + "high": 288.78, + "low": 246.65, + "volume": 37189416.0 }, { "date": "2026-05-22", - "open": 3895.07, - "close": 3938.5, - "high": 4017.81, - "low": 3808.47, - "volume": 1143552749.0 + "open": 257.28, + "close": 298.3, + "high": 305.8, + "low": 255.5, + "volume": 33915058.0 }, { "date": "2026-05-29", - "open": 3974.97, - "close": 4037.95, - "high": 4158.69, - "low": 3905.69, - "volume": 1124889372.0 + "open": 309.93, + "close": 335.0, + "high": 366.0, + "low": 278.0, + "volume": 47503854.0 }, { "date": "2026-06-05", - "open": 4057.39, - "close": 3957.94, - "high": 4218.33, - "low": 3933.07, - "volume": 1065097278.0 + "open": 341.99, + "close": 379.0, + "high": 413.86, + "low": 330.2, + "volume": 44963725.0 }, { "date": "2026-06-12", - "open": 3820.23, - "close": 3830.35, - "high": 3962.9, - "low": 3755.61, - "volume": 1070750527.0 + "open": 350.06, + "close": 394.0, + "high": 438.88, + "low": 348.41, + "volume": 34910088.0 }, { "date": "2026-06-18", - "open": 3896.17, - "close": 4252.39, - "high": 4272.01, - "low": 3844.08, - "volume": 895595624.0 + "open": 400.0, + "close": 502.0, + "high": 512.82, + "low": 386.09, + "volume": 23561007.0 }, { - "date": "2026-06-22", - "open": 4272.99, - "close": 4359.39, - "high": 4359.39, - "low": 4229.31, - "volume": 272346002.0 + "date": "2026-06-25", + "open": 510.0, + "close": 558.99, + "high": 561.58, + "low": 455.55, + "volume": 22767358.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 2149.22, - "close": 2328.31, - "high": 2406.59, - "low": 2118.55, - "volume": 5213513653.0 + "open": 78.86, + "close": 122.24, + "high": 133.5, + "low": 75.81, + "volume": 139792066.0 }, { "date": "2025-08-29", - "open": 2323.92, - "close": 2890.13, - "high": 2933.99, - "low": 2304.39, - "volume": 5960307892.0 + "open": 118.47, + "close": 145.4, + "high": 146.28, + "low": 111.8, + "volume": 183834325.0 }, { "date": "2025-09-30", - "open": 2914.64, - "close": 3238.16, - "high": 3279.02, - "low": 2741.08, - "volume": 5225290370.0 + "open": 148.28, + "close": 140.64, + "high": 169.2, + "low": 118.08, + "volume": 200076088.0 }, { "date": "2025-10-31", - "open": 3251.04, - "close": 3187.53, - "high": 3331.86, - "low": 2927.51, - "volume": 3287946912.0 + "open": 139.07, + "close": 124.3, + "high": 145.9, + "low": 119.3, + "volume": 104719704.0 }, { "date": "2025-11-28", - "open": 3179.3, - "close": 3052.59, - "high": 3240.35, - "low": 2892.27, - "volume": 4151210326.0 + "open": 121.73, + "close": 112.38, + "high": 127.87, + "low": 105.29, + "volume": 76008291.0 }, { "date": "2025-12-31", - "open": 3060.56, - "close": 3203.17, - "high": 3268.69, - "low": 3016.58, - "volume": 4402213274.0 + "open": 113.74, + "close": 133.83, + "high": 140.8, + "low": 109.68, + "volume": 114830976.0 }, { "date": "2026-01-30", - "open": 3229.93, - "close": 3346.36, - "high": 3416.84, - "low": 3229.93, - "volume": 5974585789.0 + "open": 135.04, + "close": 178.32, + "high": 200.44, + "low": 134.98, + "volume": 146822490.0 }, { "date": "2026-02-27", - "open": 3368.14, - "close": 3310.3, - "high": 3390.3, - "low": 3199.14, - "volume": 3196221259.0 + "open": 175.1, + "close": 198.3, + "high": 203.07, + "low": 160.6, + "volume": 69800741.0 }, { "date": "2026-03-31", - "open": 3257.05, - "close": 3184.95, - "high": 3426.61, - "low": 3111.88, - "volume": 4810974733.0 + "open": 194.21, + "close": 192.7, + "high": 205.1, + "low": 164.96, + "volume": 114331835.0 }, { "date": "2026-04-30", - "open": 3255.26, - "close": 3677.15, - "high": 3785.23, - "low": 3133.78, - "volume": 4235894701.0 + "open": 200.3, + "close": 257.75, + "high": 275.85, + "low": 184.94, + "volume": 143165177.0 }, { "date": "2026-05-29", - "open": 3760.67, - "close": 4037.95, - "high": 4158.69, - "low": 3724.53, - "volume": 4268555794.0 + "open": 263.0, + "close": 335.0, + "high": 366.0, + "low": 246.65, + "volume": 134515245.0 }, { - "date": "2026-06-22", - "open": 4057.39, - "close": 4359.39, - "high": 4359.39, - "low": 3755.61, - "volume": 3303789431.0 + "date": "2026-06-25", + "open": 341.99, + "close": 558.99, + "high": 561.58, + "low": 330.2, + "volume": 126202178.0 } ], - "updated_at": 1782144146.0161633 + "updated_at": 1782375589.8986368 }, - "sh000688": { + "688639": { "daily": [ - { - "date": "2025-12-18", - "open": 1314.67, - "close": 1305.97, - "high": 1323.68, - "low": 1305.97, - "volume": 6270465.0 - }, - { - "date": "2025-12-19", - "open": 1314.75, - "close": 1308.59, - "high": 1323.86, - "low": 1306.8, - "volume": 6436585.0 - }, { "date": "2025-12-22", - "open": 1314.07, - "close": 1335.25, - "high": 1338.14, - "low": 1314.07, - "volume": 8018670.0 + "open": 34.95, + "close": 34.53, + "high": 35.19, + "low": 34.19, + "volume": 5095107.0 }, { "date": "2025-12-23", - "open": 1333.54, - "close": 1340.02, - "high": 1348.54, - "low": 1331.39, - "volume": 7627586.0 + "open": 34.48, + "close": 34.07, + "high": 34.89, + "low": 33.89, + "volume": 3918212.0 }, { "date": "2025-12-24", - "open": 1342.13, - "close": 1352.13, - "high": 1352.74, - "low": 1332.92, - "volume": 7339090.0 + "open": 34.08, + "close": 34.52, + "high": 34.92, + "low": 33.74, + "volume": 3716833.0 }, { "date": "2025-12-25", - "open": 1347.78, - "close": 1349.06, - "high": 1356.6, - "low": 1339.97, - "volume": 7262305.0 + "open": 34.52, + "close": 33.57, + "high": 35.16, + "low": 32.82, + "volume": 8210728.0 }, { "date": "2025-12-26", - "open": 1346.11, - "close": 1345.83, - "high": 1356.11, - "low": 1339.14, - "volume": 8521601.0 + "open": 33.58, + "close": 32.98, + "high": 33.88, + "low": 32.84, + "volume": 6164168.0 }, { "date": "2025-12-29", - "open": 1345.98, - "close": 1346.32, - "high": 1364.27, - "low": 1341.94, - "volume": 10390297.0 + "open": 33.07, + "close": 32.67, + "high": 33.16, + "low": 32.52, + "volume": 4848189.0 }, { "date": "2025-12-30", - "open": 1346.13, - "close": 1359.87, - "high": 1367.01, - "low": 1346.03, - "volume": 7941505.0 + "open": 32.58, + "close": 32.35, + "high": 32.68, + "low": 32.16, + "volume": 3821655.0 }, { "date": "2025-12-31", - "open": 1367.17, - "close": 1344.2, - "high": 1368.48, - "low": 1342.68, - "volume": 7306915.0 + "open": 32.49, + "close": 32.42, + "high": 32.62, + "low": 32.01, + "volume": 3296620.0 }, { "date": "2026-01-05", - "open": 1360.9, - "close": 1403.41, - "high": 1403.53, - "low": 1360.9, - "volume": 10345466.0 + "open": 32.42, + "close": 33.18, + "high": 33.63, + "low": 32.35, + "volume": 6494985.0 }, { "date": "2026-01-06", - "open": 1401.79, - "close": 1429.3, - "high": 1442.1, - "low": 1400.4, - "volume": 11820332.0 + "open": 33.04, + "close": 35.39, + "high": 35.95, + "low": 32.96, + "volume": 13704704.0 }, { "date": "2026-01-07", - "open": 1442.51, - "close": 1443.39, - "high": 1452.04, - "low": 1427.98, - "volume": 12338548.0 + "open": 35.34, + "close": 35.04, + "high": 35.82, + "low": 34.92, + "volume": 7151166.0 }, { "date": "2026-01-08", - "open": 1441.19, - "close": 1455.17, - "high": 1483.23, - "low": 1441.19, - "volume": 13482288.0 + "open": 35.18, + "close": 35.07, + "high": 36.08, + "low": 34.86, + "volume": 5635060.0 }, { "date": "2026-01-09", - "open": 1442.22, - "close": 1475.97, - "high": 1477.24, - "low": 1437.58, - "volume": 13306405.0 + "open": 35.03, + "close": 36.48, + "high": 36.55, + "low": 34.78, + "volume": 11258141.0 }, { "date": "2026-01-12", - "open": 1490.5, - "close": 1511.84, - "high": 1515.11, - "low": 1478.85, - "volume": 15675919.0 + "open": 36.77, + "close": 36.17, + "high": 37.68, + "low": 35.86, + "volume": 14240635.0 }, { "date": "2026-01-13", - "open": 1508.18, - "close": 1469.57, - "high": 1511.65, - "low": 1460.41, - "volume": 15234747.0 + "open": 37.16, + "close": 41.18, + "high": 43.44, + "low": 36.25, + "volume": 41961107.0 }, { "date": "2026-01-14", - "open": 1479.3, - "close": 1500.91, - "high": 1532.58, - "low": 1479.3, - "volume": 17779745.0 + "open": 40.58, + "close": 39.72, + "high": 42.42, + "low": 39.16, + "volume": 30692505.0 }, { "date": "2026-01-15", - "open": 1491.23, - "close": 1493.95, - "high": 1504.84, - "low": 1468.02, - "volume": 14088173.0 + "open": 39.34, + "close": 37.92, + "high": 39.99, + "low": 37.4, + "volume": 17528372.0 }, { "date": "2026-01-16", - "open": 1509.7, - "close": 1514.07, - "high": 1528.78, - "low": 1495.68, - "volume": 16765776.0 + "open": 37.83, + "close": 37.04, + "high": 38.74, + "low": 36.97, + "volume": 10792165.0 }, { "date": "2026-01-19", - "open": 1513.59, - "close": 1506.86, - "high": 1525.12, - "low": 1502.72, - "volume": 12876257.0 + "open": 37.39, + "close": 36.63, + "high": 38.06, + "low": 36.55, + "volume": 10114647.0 }, { "date": "2026-01-20", - "open": 1508.37, - "close": 1482.99, - "high": 1525.81, - "low": 1473.19, - "volume": 14030658.0 + "open": 36.91, + "close": 37.22, + "high": 37.64, + "low": 36.6, + "volume": 10601214.0 }, { "date": "2026-01-21", - "open": 1482.66, - "close": 1535.39, - "high": 1546.05, - "low": 1482.66, - "volume": 14447414.0 + "open": 37.13, + "close": 37.95, + "high": 38.09, + "low": 36.64, + "volume": 10908858.0 }, { "date": "2026-01-22", - "open": 1563.38, - "close": 1541.64, - "high": 1574.97, - "low": 1530.25, - "volume": 15212194.0 + "open": 37.7, + "close": 38.03, + "high": 38.88, + "low": 37.7, + "volume": 9060604.0 }, { "date": "2026-01-23", - "open": 1530.28, - "close": 1553.71, - "high": 1553.71, - "low": 1523.5, - "volume": 21244687.0 + "open": 38.19, + "close": 38.74, + "high": 39.0, + "low": 38.03, + "volume": 8270845.0 }, { "date": "2026-01-26", - "open": 1556.57, - "close": 1532.8, - "high": 1575.45, - "low": 1529.32, - "volume": 21231612.0 + "open": 38.77, + "close": 38.24, + "high": 39.49, + "low": 37.9, + "volume": 10584330.0 }, { "date": "2026-01-27", - "open": 1530.07, - "close": 1555.98, - "high": 1562.58, - "low": 1507.41, - "volume": 19787281.0 + "open": 37.94, + "close": 38.01, + "high": 38.47, + "low": 36.62, + "volume": 8224153.0 }, { "date": "2026-01-28", - "open": 1566.19, - "close": 1554.8, - "high": 1569.44, - "low": 1535.9, - "volume": 15543610.0 + "open": 37.84, + "close": 37.03, + "high": 38.4, + "low": 36.77, + "volume": 6774294.0 }, { "date": "2026-01-29", - "open": 1550.99, - "close": 1507.64, - "high": 1560.64, - "low": 1507.3, - "volume": 16408344.0 + "open": 36.94, + "close": 37.05, + "high": 37.95, + "low": 36.47, + "volume": 7529369.0 }, { "date": "2026-01-30", - "open": 1501.51, - "close": 1509.4, - "high": 1522.33, - "low": 1465.32, - "volume": 14865583.0 + "open": 37.1, + "close": 36.23, + "high": 37.17, + "low": 35.15, + "volume": 7765075.0 }, { "date": "2026-02-02", - "open": 1492.81, - "close": 1450.9, - "high": 1508.54, - "low": 1450.1, - "volume": 13153967.0 + "open": 36.12, + "close": 34.9, + "high": 36.62, + "low": 34.87, + "volume": 6890988.0 }, { "date": "2026-02-03", - "open": 1475.57, - "close": 1471.07, - "high": 1478.05, - "low": 1430.0, - "volume": 13891459.0 + "open": 35.2, + "close": 35.53, + "high": 35.74, + "low": 34.81, + "volume": 5176713.0 }, { "date": "2026-02-04", - "open": 1452.98, - "close": 1453.48, - "high": 1455.12, - "low": 1432.6, - "volume": 15639050.0 + "open": 35.69, + "close": 36.31, + "high": 36.42, + "low": 35.25, + "volume": 5954150.0 }, { "date": "2026-02-05", - "open": 1423.66, - "close": 1432.52, - "high": 1441.16, - "low": 1416.26, - "volume": 15199278.0 + "open": 36.04, + "close": 36.72, + "high": 37.47, + "low": 36.03, + "volume": 7706027.0 }, { "date": "2026-02-06", - "open": 1415.05, - "close": 1422.41, - "high": 1440.81, - "low": 1405.87, - "volume": 13035099.0 + "open": 36.49, + "close": 35.96, + "high": 36.89, + "low": 35.95, + "volume": 4725086.0 }, { "date": "2026-02-09", - "open": 1453.54, - "close": 1458.16, - "high": 1458.93, - "low": 1441.9, - "volume": 15747839.0 + "open": 36.19, + "close": 35.48, + "high": 36.43, + "low": 35.42, + "volume": 5579745.0 }, { "date": "2026-02-10", - "open": 1463.35, - "close": 1471.5, - "high": 1485.97, - "low": 1463.35, - "volume": 11770391.0 + "open": 35.49, + "close": 35.25, + "high": 35.56, + "low": 34.85, + "volume": 3875719.0 }, { "date": "2026-02-11", - "open": 1462.0, - "close": 1455.11, - "high": 1467.28, - "low": 1453.01, - "volume": 8978509.0 + "open": 35.24, + "close": 35.15, + "high": 35.75, + "low": 35.08, + "volume": 2867574.0 }, { "date": "2026-02-12", - "open": 1463.61, - "close": 1480.99, - "high": 1481.98, - "low": 1454.63, - "volume": 10015209.0 + "open": 35.31, + "close": 34.6, + "high": 35.31, + "low": 34.46, + "volume": 4754092.0 }, { "date": "2026-02-13", - "open": 1470.26, - "close": 1470.33, - "high": 1492.09, - "low": 1466.71, - "volume": 9896616.0 + "open": 34.44, + "close": 34.14, + "high": 35.11, + "low": 33.96, + "volume": 4112225.0 }, { "date": "2026-02-24", - "open": 1493.45, - "close": 1465.37, - "high": 1493.77, - "low": 1453.55, - "volume": 10295969.0 + "open": 34.59, + "close": 34.73, + "high": 35.41, + "low": 33.99, + "volume": 5484581.0 }, { "date": "2026-02-25", - "open": 1468.51, - "close": 1473.28, - "high": 1481.29, - "low": 1454.41, - "volume": 11075883.0 + "open": 34.83, + "close": 35.65, + "high": 36.14, + "low": 34.83, + "volume": 5581651.0 }, { "date": "2026-02-26", - "open": 1478.73, - "close": 1485.86, - "high": 1494.75, - "low": 1456.03, - "volume": 11154134.0 + "open": 35.51, + "close": 35.28, + "high": 35.62, + "low": 35.12, + "volume": 3821415.0 }, { "date": "2026-02-27", - "open": 1468.08, - "close": 1488.02, - "high": 1493.52, - "low": 1463.73, - "volume": 9999772.0 + "open": 35.28, + "close": 35.44, + "high": 35.62, + "low": 34.93, + "volume": 4054266.0 }, { "date": "2026-03-02", - "open": 1459.78, - "close": 1464.77, - "high": 1486.55, - "low": 1459.51, - "volume": 13427348.0 + "open": 33.84, + "close": 33.01, + "high": 34.8, + "low": 32.53, + "volume": 14247300.0 }, { "date": "2026-03-03", - "open": 1467.76, - "close": 1388.41, - "high": 1469.6, - "low": 1385.59, - "volume": 14302403.0 + "open": 32.97, + "close": 31.78, + "high": 33.54, + "low": 31.55, + "volume": 8274147.0 }, { "date": "2026-03-04", - "open": 1380.13, - "close": 1381.56, - "high": 1407.0, - "low": 1376.11, - "volume": 10705585.0 + "open": 31.47, + "close": 31.43, + "high": 32.34, + "low": 31.34, + "volume": 5735437.0 }, { "date": "2026-03-05", - "open": 1418.88, - "close": 1405.35, - "high": 1423.61, - "low": 1397.76, - "volume": 11006986.0 + "open": 31.84, + "close": 30.97, + "high": 32.24, + "low": 30.78, + "volume": 5995657.0 }, { "date": "2026-03-06", - "open": 1396.59, - "close": 1414.39, - "high": 1422.0, - "low": 1396.59, - "volume": 9690549.0 + "open": 30.81, + "close": 31.87, + "high": 32.02, + "low": 30.81, + "volume": 4382865.0 }, { "date": "2026-03-09", - "open": 1373.82, - "close": 1390.48, - "high": 1398.25, - "low": 1351.88, - "volume": 11840094.0 + "open": 31.67, + "close": 32.2, + "high": 33.26, + "low": 31.67, + "volume": 7457488.0 }, { "date": "2026-03-10", - "open": 1417.26, - "close": 1420.54, - "high": 1424.72, - "low": 1402.63, - "volume": 12153403.0 + "open": 32.04, + "close": 32.25, + "high": 32.48, + "low": 31.9, + "volume": 4546543.0 }, { "date": "2026-03-11", - "open": 1421.35, - "close": 1401.08, - "high": 1427.1, - "low": 1400.45, - "volume": 12973679.0 + "open": 32.28, + "close": 34.18, + "high": 34.3, + "low": 31.96, + "volume": 8071250.0 }, { "date": "2026-03-12", - "open": 1397.78, - "close": 1383.65, - "high": 1412.53, - "low": 1372.97, - "volume": 11759193.0 + "open": 34.21, + "close": 34.72, + "high": 35.49, + "low": 33.64, + "volume": 13032128.0 }, { "date": "2026-03-13", - "open": 1374.65, - "close": 1373.64, - "high": 1392.43, - "low": 1365.62, - "volume": 12002263.0 + "open": 36.84, + "close": 35.96, + "high": 37.82, + "low": 35.22, + "volume": 16357381.0 }, { "date": "2026-03-16", - "open": 1370.7, - "close": 1384.99, - "high": 1386.55, - "low": 1349.27, - "volume": 10953762.0 + "open": 36.23, + "close": 35.71, + "high": 36.72, + "low": 35.04, + "volume": 9293848.0 }, { "date": "2026-03-17", - "open": 1386.26, - "close": 1354.15, - "high": 1390.84, - "low": 1354.15, - "volume": 9184655.0 + "open": 35.35, + "close": 34.1, + "high": 36.71, + "low": 34.1, + "volume": 8093820.0 }, { "date": "2026-03-18", - "open": 1363.54, - "close": 1372.58, - "high": 1373.86, - "low": 1348.23, - "volume": 9799866.0 + "open": 33.91, + "close": 32.72, + "high": 34.3, + "low": 32.36, + "volume": 8830451.0 }, { "date": "2026-03-19", - "open": 1348.55, - "close": 1339.03, - "high": 1354.72, - "low": 1333.68, - "volume": 11052923.0 + "open": 33.2, + "close": 32.4, + "high": 33.62, + "low": 32.34, + "volume": 8111086.0 }, { "date": "2026-03-20", - "open": 1344.93, - "close": 1318.31, - "high": 1347.37, - "low": 1317.4, - "volume": 14091098.0 + "open": 32.57, + "close": 31.1, + "high": 32.6, + "low": 31.07, + "volume": 6954077.0 }, { "date": "2026-03-23", - "open": 1292.89, - "close": 1261.44, - "high": 1305.79, - "low": 1254.85, - "volume": 14248101.0 + "open": 30.44, + "close": 28.64, + "high": 30.74, + "low": 28.53, + "volume": 8989519.0 }, { "date": "2026-03-24", - "open": 1281.58, - "close": 1290.79, - "high": 1291.92, - "low": 1249.01, - "volume": 11716630.0 + "open": 29.21, + "close": 29.2, + "high": 29.3, + "low": 28.21, + "volume": 5527486.0 }, { "date": "2026-03-25", - "open": 1299.63, - "close": 1315.41, - "high": 1326.65, - "low": 1299.63, - "volume": 11005705.0 + "open": 29.2, + "close": 29.17, + "high": 29.83, + "low": 29.04, + "volume": 4516870.0 }, { "date": "2026-03-26", - "open": 1313.97, - "close": 1288.81, - "high": 1316.46, - "low": 1285.38, - "volume": 8631770.0 + "open": 29.02, + "close": 28.69, + "high": 29.41, + "low": 28.54, + "volume": 3941227.0 }, { "date": "2026-03-27", - "open": 1265.53, - "close": 1300.76, - "high": 1308.94, - "low": 1265.53, - "volume": 8603070.0 + "open": 28.31, + "close": 29.42, + "high": 29.5, + "low": 28.25, + "volume": 4285669.0 }, { "date": "2026-03-30", - "open": 1278.99, - "close": 1289.78, - "high": 1294.54, - "low": 1269.32, - "volume": 9357204.0 + "open": 29.2, + "close": 29.08, + "high": 30.32, + "low": 29.02, + "volume": 4692902.0 }, { "date": "2026-03-31", - "open": 1283.9, - "close": 1256.33, - "high": 1296.03, - "low": 1256.33, - "volume": 9583190.0 + "open": 29.22, + "close": 28.2, + "high": 29.35, + "low": 28.14, + "volume": 4168759.0 }, { "date": "2026-04-01", - "open": 1290.64, - "close": 1298.2, - "high": 1302.87, - "low": 1282.31, - "volume": 9826461.0 + "open": 28.89, + "close": 29.43, + "high": 29.83, + "low": 28.4, + "volume": 6002858.0 }, { "date": "2026-04-02", - "open": 1294.63, - "close": 1262.18, - "high": 1294.63, - "low": 1254.62, - "volume": 7588114.0 + "open": 29.24, + "close": 28.49, + "high": 29.45, + "low": 28.34, + "volume": 3962607.0 }, { "date": "2026-04-03", - "open": 1270.94, - "close": 1256.21, - "high": 1272.84, - "low": 1254.76, - "volume": 6706421.0 + "open": 28.39, + "close": 27.5, + "high": 28.7, + "low": 27.27, + "volume": 5071179.0 }, { "date": "2026-04-07", - "open": 1261.71, - "close": 1274.01, - "high": 1286.53, - "low": 1261.71, - "volume": 6322349.0 + "open": 27.44, + "close": 28.32, + "high": 28.67, + "low": 27.39, + "volume": 3951585.0 }, { "date": "2026-04-08", - "open": 1317.28, - "close": 1352.69, - "high": 1352.69, - "low": 1316.63, - "volume": 11422568.0 + "open": 28.72, + "close": 29.42, + "high": 29.57, + "low": 28.72, + "volume": 5014323.0 }, { "date": "2026-04-09", - "open": 1335.29, - "close": 1343.95, - "high": 1362.91, - "low": 1333.01, - "volume": 7846510.0 + "open": 29.33, + "close": 28.41, + "high": 29.43, + "low": 28.23, + "volume": 5162260.0 }, { "date": "2026-04-10", - "open": 1363.58, - "close": 1364.49, - "high": 1382.94, - "low": 1362.4, - "volume": 8471659.0 + "open": 28.64, + "close": 28.64, + "high": 29.02, + "low": 28.34, + "volume": 5087683.0 }, { "date": "2026-04-13", - "open": 1358.46, - "close": 1375.29, - "high": 1396.0, - "low": 1358.46, - "volume": 9018894.0 + "open": 28.37, + "close": 27.97, + "high": 28.5, + "low": 27.69, + "volume": 5160109.0 }, { "date": "2026-04-14", - "open": 1398.4, - "close": 1405.07, - "high": 1409.85, - "low": 1387.42, - "volume": 9302659.0 + "open": 28.26, + "close": 28.01, + "high": 28.32, + "low": 27.65, + "volume": 3540041.0 }, { "date": "2026-04-15", - "open": 1415.39, - "close": 1406.32, - "high": 1433.35, - "low": 1399.75, - "volume": 9547663.0 + "open": 28.04, + "close": 28.16, + "high": 28.38, + "low": 27.99, + "volume": 3340108.0 }, { "date": "2026-04-16", - "open": 1406.32, - "close": 1422.23, - "high": 1424.17, - "low": 1402.2, - "volume": 10005771.0 + "open": 28.28, + "close": 28.43, + "high": 28.47, + "low": 28.14, + "volume": 3013786.0 }, { "date": "2026-04-17", - "open": 1414.87, - "close": 1423.35, - "high": 1433.8, - "low": 1413.58, - "volume": 9635053.0 + "open": 28.4, + "close": 27.9, + "high": 28.4, + "low": 27.75, + "volume": 3341826.0 }, { "date": "2026-04-20", - "open": 1426.89, - "close": 1450.52, - "high": 1451.39, - "low": 1426.03, - "volume": 11275846.0 + "open": 27.96, + "close": 28.54, + "high": 28.78, + "low": 27.56, + "volume": 3962255.0 }, { "date": "2026-04-21", - "open": 1445.2, - "close": 1426.68, - "high": 1445.54, - "low": 1415.6, - "volume": 9651570.0 + "open": 28.57, + "close": 28.94, + "high": 29.07, + "low": 27.96, + "volume": 4253149.0 }, { "date": "2026-04-22", - "open": 1420.78, - "close": 1451.14, - "high": 1451.46, - "low": 1420.24, - "volume": 9805961.0 + "open": 28.64, + "close": 28.92, + "high": 29.34, + "low": 28.63, + "volume": 4922629.0 }, { "date": "2026-04-23", - "open": 1466.12, - "close": 1432.59, - "high": 1467.7, - "low": 1419.01, - "volume": 11446540.0 + "open": 29.18, + "close": 28.12, + "high": 29.5, + "low": 27.92, + "volume": 5802468.0 }, { "date": "2026-04-24", - "open": 1443.04, - "close": 1453.69, - "high": 1472.96, - "low": 1417.21, - "volume": 11413406.0 + "open": 28.12, + "close": 27.66, + "high": 28.12, + "low": 27.39, + "volume": 3357157.0 }, { "date": "2026-04-27", - "open": 1478.31, - "close": 1508.38, - "high": 1515.28, - "low": 1466.66, - "volume": 13560538.0 + "open": 27.66, + "close": 27.85, + "high": 28.13, + "low": 27.56, + "volume": 3335967.0 }, { "date": "2026-04-28", - "open": 1497.32, - "close": 1488.66, - "high": 1525.34, - "low": 1479.67, - "volume": 11925508.0 + "open": 27.66, + "close": 27.36, + "high": 28.09, + "low": 27.11, + "volume": 3787906.0 }, { "date": "2026-04-29", - "open": 1474.12, - "close": 1493.5, - "high": 1495.01, - "low": 1451.71, - "volume": 11457221.0 + "open": 27.45, + "close": 28.07, + "high": 28.23, + "low": 27.35, + "volume": 3867204.0 }, { "date": "2026-04-30", - "open": 1511.39, - "close": 1571.07, - "high": 1580.52, - "low": 1511.39, - "volume": 15109612.0 + "open": 27.94, + "close": 27.84, + "high": 28.49, + "low": 27.83, + "volume": 3953748.0 }, { "date": "2026-05-06", - "open": 1634.31, - "close": 1656.95, - "high": 1715.08, - "low": 1631.65, - "volume": 18301048.0 + "open": 27.84, + "close": 27.54, + "high": 28.33, + "low": 27.47, + "volume": 5530808.0 }, { "date": "2026-05-07", - "open": 1663.16, - "close": 1678.89, - "high": 1682.22, - "low": 1646.94, - "volume": 13930063.0 + "open": 27.47, + "close": 27.4, + "high": 27.54, + "low": 27.14, + "volume": 4189931.0 }, { "date": "2026-05-08", - "open": 1653.31, - "close": 1640.46, - "high": 1655.57, - "low": 1625.61, - "volume": 15005074.0 + "open": 27.34, + "close": 27.25, + "high": 27.54, + "low": 27.17, + "volume": 3965302.0 }, { "date": "2026-05-11", - "open": 1687.64, - "close": 1716.69, - "high": 1727.3, - "low": 1669.73, - "volume": 18294058.0 + "open": 27.24, + "close": 27.69, + "high": 27.75, + "low": 26.56, + "volume": 6694178.0 }, { "date": "2026-05-12", - "open": 1708.21, - "close": 1723.78, - "high": 1747.17, - "low": 1687.96, - "volume": 16927089.0 + "open": 27.49, + "close": 26.44, + "high": 27.59, + "low": 26.39, + "volume": 6908597.0 }, { "date": "2026-05-13", - "open": 1684.37, - "close": 1770.15, - "high": 1771.49, - "low": 1677.54, - "volume": 17773247.0 + "open": 26.46, + "close": 26.09, + "high": 26.63, + "low": 26.05, + "volume": 4432513.0 }, { "date": "2026-05-14", - "open": 1792.34, - "close": 1725.09, - "high": 1800.61, - "low": 1723.7, - "volume": 21071023.0 + "open": 26.08, + "close": 26.1, + "high": 26.86, + "low": 25.71, + "volume": 5778327.0 }, { "date": "2026-05-15", - "open": 1724.36, - "close": 1696.26, - "high": 1769.8, - "low": 1669.99, - "volume": 21601214.0 + "open": 26.08, + "close": 27.11, + "high": 27.45, + "low": 25.92, + "volume": 7658268.0 }, { "date": "2026-05-18", - "open": 1690.38, - "close": 1709.96, - "high": 1748.1, - "low": 1684.9, - "volume": 15913956.0 + "open": 27.03, + "close": 26.47, + "high": 27.88, + "low": 26.26, + "volume": 5307934.0 }, { "date": "2026-05-19", - "open": 1697.4, - "close": 1775.13, - "high": 1776.26, - "low": 1670.36, - "volume": 17104368.0 + "open": 26.45, + "close": 26.55, + "high": 26.89, + "low": 26.0, + "volume": 4249437.0 }, { "date": "2026-05-20", - "open": 1764.21, - "close": 1832.02, - "high": 1835.22, - "low": 1764.21, - "volume": 18452542.0 + "open": 26.51, + "close": 26.21, + "high": 26.53, + "low": 25.91, + "volume": 3372692.0 }, { "date": "2026-05-21", - "open": 1866.29, - "close": 1764.17, - "high": 1892.6, - "low": 1759.94, - "volume": 21274038.0 + "open": 26.21, + "close": 25.41, + "high": 26.7, + "low": 25.4, + "volume": 5344016.0 }, { "date": "2026-05-22", - "open": 1790.74, - "close": 1790.77, - "high": 1797.65, - "low": 1747.14, - "volume": 17603919.0 + "open": 25.63, + "close": 25.6, + "high": 25.84, + "low": 25.1, + "volume": 4078035.0 }, { "date": "2026-05-25", - "open": 1791.67, - "close": 1896.04, - "high": 1899.97, - "low": 1774.19, - "volume": 21497937.0 + "open": 25.3, + "close": 25.44, + "high": 26.06, + "low": 25.28, + "volume": 3316883.0 }, { "date": "2026-05-26", - "open": 1877.39, - "close": 1867.71, - "high": 1880.65, - "low": 1824.32, - "volume": 19408885.0 + "open": 25.47, + "close": 25.16, + "high": 25.52, + "low": 24.83, + "volume": 4029833.0 }, { "date": "2026-05-27", - "open": 1875.42, - "close": 1815.45, - "high": 1901.97, - "low": 1809.7, - "volume": 21609699.0 + "open": 25.01, + "close": 24.28, + "high": 25.4, + "low": 24.13, + "volume": 5012131.0 }, { "date": "2026-05-28", - "open": 1805.11, - "close": 1844.25, - "high": 1854.52, - "low": 1796.04, - "volume": 21540080.0 + "open": 24.6, + "close": 23.93, + "high": 24.75, + "low": 23.2, + "volume": 5534165.0 }, { "date": "2026-05-29", - "open": 1850.27, - "close": 1751.32, - "high": 1855.26, - "low": 1727.62, - "volume": 23431374.0 + "open": 24.08, + "close": 23.47, + "high": 24.09, + "low": 23.37, + "volume": 4255890.0 }, { "date": "2026-06-01", - "open": 1751.23, - "close": 1663.69, - "high": 1753.02, - "low": 1662.82, - "volume": 16941834.0 + "open": 23.78, + "close": 23.57, + "high": 24.3, + "low": 23.35, + "volume": 4947399.0 }, { "date": "2026-06-02", - "open": 1676.31, - "close": 1690.56, - "high": 1710.98, - "low": 1641.17, - "volume": 15576220.0 + "open": 23.71, + "close": 22.51, + "high": 23.71, + "low": 22.4, + "volume": 6143729.0 }, { "date": "2026-06-03", - "open": 1697.66, - "close": 1726.18, - "high": 1776.2, - "low": 1697.36, - "volume": 16825554.0 + "open": 22.55, + "close": 21.77, + "high": 22.62, + "low": 21.7, + "volume": 6027768.0 }, { "date": "2026-06-04", - "open": 1700.31, - "close": 1738.06, - "high": 1759.98, - "low": 1697.22, - "volume": 14967701.0 + "open": 21.81, + "close": 22.08, + "high": 22.54, + "low": 21.37, + "volume": 8488350.0 }, { "date": "2026-06-05", - "open": 1706.53, - "close": 1668.33, - "high": 1735.08, - "low": 1659.48, - "volume": 16835709.0 + "open": 22.01, + "close": 21.87, + "high": 22.3, + "low": 21.42, + "volume": 5235605.0 }, { "date": "2026-06-08", - "open": 1587.97, - "close": 1596.57, - "high": 1634.03, - "low": 1578.18, - "volume": 15707499.0 + "open": 21.05, + "close": 20.57, + "high": 21.47, + "low": 20.22, + "volume": 7440103.0 }, { "date": "2026-06-09", - "open": 1630.23, - "close": 1663.11, - "high": 1666.48, - "low": 1607.58, - "volume": 14098958.0 + "open": 20.69, + "close": 20.48, + "high": 20.78, + "low": 20.3, + "volume": 4333285.0 }, { "date": "2026-06-10", - "open": 1662.85, - "close": 1652.22, - "high": 1722.33, - "low": 1632.33, - "volume": 15911725.0 + "open": 20.44, + "close": 20.5, + "high": 20.55, + "low": 19.99, + "volume": 3920220.0 }, { "date": "2026-06-11", - "open": 1644.6, - "close": 1662.44, - "high": 1676.53, - "low": 1631.94, - "volume": 14220694.0 + "open": 20.46, + "close": 20.6, + "high": 21.12, + "low": 20.35, + "volume": 5089422.0 }, { "date": "2026-06-12", - "open": 1726.01, - "close": 1663.22, - "high": 1730.89, - "low": 1656.85, - "volume": 21018567.0 + "open": 20.69, + "close": 21.2, + "high": 21.22, + "low": 20.46, + "volume": 5277823.0 }, { "date": "2026-06-15", - "open": 1687.67, - "close": 1748.33, - "high": 1748.51, - "low": 1658.32, - "volume": 16140938.0 + "open": 21.3, + "close": 21.3, + "high": 21.68, + "low": 21.07, + "volume": 5097363.0 }, { "date": "2026-06-16", - "open": 1751.71, - "close": 1758.42, - "high": 1766.14, - "low": 1729.04, - "volume": 15018218.0 + "open": 21.58, + "close": 21.16, + "high": 21.58, + "low": 21.02, + "volume": 3376112.0 }, { "date": "2026-06-17", - "open": 1729.23, - "close": 1840.82, - "high": 1841.37, - "low": 1725.9, - "volume": 18018313.0 + "open": 21.01, + "close": 20.69, + "high": 21.03, + "low": 20.46, + "volume": 3750679.0 }, { "date": "2026-06-18", - "open": 1837.07, - "close": 1911.51, - "high": 1937.3, - "low": 1836.04, - "volume": 17710999.0 + "open": 20.85, + "close": 20.87, + "high": 21.2, + "low": 20.36, + "volume": 4334042.0 }, { "date": "2026-06-22", - "open": 1922.47, - "close": 1948.93, - "high": 1963.33, - "low": 1879.59, - "volume": 19191334.0 + "open": 20.78, + "close": 21.0, + "high": 21.0, + "low": 19.77, + "volume": 5988380.0 + }, + { + "date": "2026-06-23", + "open": 20.99, + "close": 21.83, + "high": 22.47, + "low": 20.99, + "volume": 8399254.0 + }, + { + "date": "2026-06-24", + "open": 22.03, + "close": 21.4, + "high": 22.03, + "low": 21.2, + "volume": 4683966.0 + }, + { + "date": "2026-06-25", + "open": 17.12, + "close": 17.12, + "high": 17.12, + "low": 17.12, + "volume": 1661777.0 } ], "weekly": [ { "date": "2026-01-09", - "open": 1360.9, - "close": 1475.97, - "high": 1483.23, - "low": 1360.9, - "volume": 61293039.0 + "open": 32.42, + "close": 36.48, + "high": 36.55, + "low": 32.35, + "volume": 44244056.0 }, { "date": "2026-01-16", - "open": 1490.5, - "close": 1514.07, - "high": 1532.58, - "low": 1460.41, - "volume": 79544360.0 + "open": 36.77, + "close": 37.04, + "high": 43.44, + "low": 35.86, + "volume": 115214784.0 }, { "date": "2026-01-23", - "open": 1513.59, - "close": 1553.71, - "high": 1574.97, - "low": 1473.19, - "volume": 77811210.0 + "open": 37.39, + "close": 38.74, + "high": 39.0, + "low": 36.55, + "volume": 48956168.0 }, { "date": "2026-01-30", - "open": 1556.57, - "close": 1509.4, - "high": 1575.45, - "low": 1465.32, - "volume": 87836430.0 + "open": 38.77, + "close": 36.23, + "high": 39.49, + "low": 35.15, + "volume": 40877221.0 }, { "date": "2026-02-06", - "open": 1492.81, - "close": 1422.41, - "high": 1508.54, - "low": 1405.87, - "volume": 70918853.0 + "open": 36.12, + "close": 35.96, + "high": 37.47, + "low": 34.81, + "volume": 30452964.0 }, { "date": "2026-02-13", - "open": 1453.54, - "close": 1470.33, - "high": 1492.09, - "low": 1441.9, - "volume": 56408564.0 + "open": 36.19, + "close": 34.14, + "high": 36.43, + "low": 33.96, + "volume": 21189355.0 }, { "date": "2026-02-27", - "open": 1493.45, - "close": 1488.02, - "high": 1494.75, - "low": 1453.55, - "volume": 42525758.0 + "open": 34.59, + "close": 35.44, + "high": 36.14, + "low": 33.99, + "volume": 18941913.0 }, { "date": "2026-03-06", - "open": 1459.78, - "close": 1414.39, - "high": 1486.55, - "low": 1376.11, - "volume": 59132871.0 + "open": 33.84, + "close": 31.87, + "high": 34.8, + "low": 30.78, + "volume": 38635406.0 }, { "date": "2026-03-13", - "open": 1373.82, - "close": 1373.64, - "high": 1427.1, - "low": 1351.88, - "volume": 60728632.0 + "open": 31.67, + "close": 35.96, + "high": 37.82, + "low": 31.67, + "volume": 49464790.0 }, { "date": "2026-03-20", - "open": 1370.7, - "close": 1318.31, - "high": 1390.84, - "low": 1317.4, - "volume": 55082304.0 + "open": 36.23, + "close": 31.1, + "high": 36.72, + "low": 31.07, + "volume": 41283282.0 }, { "date": "2026-03-27", - "open": 1292.89, - "close": 1300.76, - "high": 1326.65, - "low": 1249.01, - "volume": 54205276.0 + "open": 30.44, + "close": 29.42, + "high": 30.74, + "low": 28.21, + "volume": 27260771.0 }, { "date": "2026-04-03", - "open": 1278.99, - "close": 1256.21, - "high": 1302.87, - "low": 1254.62, - "volume": 43061390.0 + "open": 29.2, + "close": 27.5, + "high": 30.32, + "low": 27.27, + "volume": 23898305.0 }, { "date": "2026-04-10", - "open": 1261.71, - "close": 1364.49, - "high": 1382.94, - "low": 1261.71, - "volume": 34063086.0 + "open": 27.44, + "close": 28.64, + "high": 29.57, + "low": 27.39, + "volume": 19215851.0 }, { "date": "2026-04-17", - "open": 1358.46, - "close": 1423.35, - "high": 1433.8, - "low": 1358.46, - "volume": 47510040.0 + "open": 28.37, + "close": 27.9, + "high": 28.5, + "low": 27.65, + "volume": 18395870.0 }, { "date": "2026-04-24", - "open": 1426.89, - "close": 1453.69, - "high": 1472.96, - "low": 1415.6, - "volume": 53593323.0 + "open": 27.96, + "close": 27.66, + "high": 29.5, + "low": 27.39, + "volume": 22297658.0 }, { "date": "2026-04-30", - "open": 1478.31, - "close": 1571.07, - "high": 1580.52, - "low": 1451.71, - "volume": 52052879.0 + "open": 27.66, + "close": 27.84, + "high": 28.49, + "low": 27.11, + "volume": 14944825.0 }, { "date": "2026-05-08", - "open": 1634.31, - "close": 1640.46, - "high": 1715.08, - "low": 1625.61, - "volume": 47236185.0 + "open": 27.84, + "close": 27.25, + "high": 28.33, + "low": 27.14, + "volume": 13686041.0 }, { "date": "2026-05-15", - "open": 1687.64, - "close": 1696.26, - "high": 1800.61, - "low": 1669.73, - "volume": 95666631.0 + "open": 27.24, + "close": 27.11, + "high": 27.75, + "low": 25.71, + "volume": 31471883.0 }, { "date": "2026-05-22", - "open": 1690.38, - "close": 1790.77, - "high": 1892.6, - "low": 1670.36, - "volume": 90348823.0 + "open": 27.03, + "close": 25.6, + "high": 27.88, + "low": 25.1, + "volume": 22352114.0 }, { "date": "2026-05-29", - "open": 1791.67, - "close": 1751.32, - "high": 1901.97, - "low": 1727.62, - "volume": 107487975.0 + "open": 25.3, + "close": 23.47, + "high": 26.06, + "low": 23.2, + "volume": 22148902.0 }, { "date": "2026-06-05", - "open": 1751.23, - "close": 1668.33, - "high": 1776.2, - "low": 1641.17, - "volume": 81147018.0 + "open": 23.78, + "close": 21.87, + "high": 24.3, + "low": 21.37, + "volume": 30842851.0 }, { "date": "2026-06-12", - "open": 1587.97, - "close": 1663.22, - "high": 1730.89, - "low": 1578.18, - "volume": 80957443.0 + "open": 21.05, + "close": 21.2, + "high": 21.47, + "low": 19.99, + "volume": 26060853.0 }, { "date": "2026-06-18", - "open": 1687.67, - "close": 1911.51, - "high": 1937.3, - "low": 1658.32, - "volume": 66888468.0 + "open": 21.3, + "close": 20.87, + "high": 21.68, + "low": 20.36, + "volume": 16558196.0 }, { - "date": "2026-06-22", - "open": 1922.47, - "close": 1948.93, - "high": 1963.33, - "low": 1879.59, - "volume": 19191334.0 + "date": "2026-06-25", + "open": 20.78, + "close": 17.12, + "high": 22.47, + "low": 17.12, + "volume": 20649877.0 } ], "monthly": [ { "date": "2025-07-31", - "open": 1002.09, - "close": 1047.87, - "high": 1073.82, - "low": 976.83, - "volume": 134087748.0 + "open": 31.591, + "close": 33.21, + "high": 36.09, + "low": 30.301, + "volume": 96909046.0 }, { "date": "2025-08-29", - "open": 1047.38, - "close": 1341.31, - "high": 1365.92, - "low": 1029.53, - "volume": 215532214.0 + "open": 33.42, + "close": 37.16, + "high": 38.6, + "low": 33.21, + "volume": 138143228.0 }, { "date": "2025-09-30", - "open": 1348.53, - "close": 1495.29, - "high": 1505.91, - "low": 1210.87, - "volume": 309543701.0 + "open": 37.35, + "close": 33.54, + "high": 39.5, + "low": 31.15, + "volume": 158080628.0 }, { "date": "2025-10-31", - "open": 1526.92, - "close": 1415.53, - "high": 1588.83, - "low": 1358.69, - "volume": 220862025.0 + "open": 33.84, + "close": 35.69, + "high": 36.19, + "low": 30.74, + "volume": 95369499.0 }, { "date": "2025-11-28", - "open": 1403.46, - "close": 1327.15, - "high": 1442.81, - "low": 1273.49, - "volume": 215909738.0 + "open": 35.64, + "close": 32.82, + "high": 39.32, + "low": 31.96, + "volume": 144969087.0 }, { "date": "2025-12-31", - "open": 1329.42, - "close": 1344.2, - "high": 1368.48, - "low": 1286.25, - "volume": 184322205.0 + "open": 33.04, + "close": 32.42, + "high": 36.29, + "low": 31.16, + "volume": 116214050.0 }, { "date": "2026-01-30", - "open": 1360.9, - "close": 1509.4, - "high": 1575.45, - "low": 1360.9, - "volume": 306485039.0 + "open": 32.42, + "close": 36.23, + "high": 43.44, + "low": 32.35, + "volume": 249292229.0 }, { "date": "2026-02-27", - "open": 1492.81, - "close": 1488.02, - "high": 1508.54, - "low": 1405.87, - "volume": 169853175.0 + "open": 36.12, + "close": 35.44, + "high": 37.47, + "low": 33.96, + "volume": 70584232.0 }, { "date": "2026-03-31", - "open": 1459.78, - "close": 1256.33, - "high": 1486.55, - "low": 1249.01, - "volume": 248089477.0 + "open": 33.84, + "close": 28.2, + "high": 37.82, + "low": 28.14, + "volume": 165505910.0 }, { "date": "2026-04-30", - "open": 1290.64, - "close": 1571.07, - "high": 1580.52, - "low": 1254.62, - "volume": 211340324.0 + "open": 28.89, + "close": 27.84, + "high": 29.83, + "low": 27.11, + "volume": 89890848.0 }, { "date": "2026-05-29", - "open": 1634.31, - "close": 1751.32, - "high": 1901.97, - "low": 1625.61, - "volume": 340739614.0 + "open": 27.84, + "close": 23.47, + "high": 28.33, + "low": 23.2, + "volume": 89658940.0 }, { - "date": "2026-06-22", - "open": 1751.23, - "close": 1948.93, - "high": 1963.33, - "low": 1578.18, - "volume": 248184263.0 + "date": "2026-06-25", + "open": 23.78, + "close": 17.12, + "high": 24.3, + "low": 17.12, + "volume": 94111777.0 } ], - "updated_at": 1782144155.749433 + "updated_at": 1782375591.4397085 }, - "hkHSI": { + "688795": { "daily": [ - { - "date": "2025-12-19", - "open": 25634.22, - "close": 25690.53, - "high": 25747.01, - "low": 25545.92, - "volume": 221186355343.0 - }, { "date": "2025-12-22", - "open": 25795.94, - "close": 25801.77, - "high": 25859.61, - "low": 25671.33, - "volume": 169777036627.0 + "open": 671.0, + "close": 673.0, + "high": 692.0, + "low": 666.67, + "volume": 4545413.0 }, { "date": "2025-12-23", - "open": 25875.85, - "close": 25774.14, - "high": 25927.66, - "low": 25726.45, - "volume": 157131425683.0 + "open": 665.0, + "close": 676.8, + "high": 685.0, + "low": 661.0, + "volume": 3874897.0 }, { "date": "2025-12-24", - "open": 25780.09, - "close": 25818.93, - "high": 25890.87, - "low": 25772.87, - "volume": 92524183099.0 + "open": 670.0, + "close": 634.01, + "high": 672.98, + "low": 628.31, + "volume": 5716285.0 + }, + { + "date": "2025-12-25", + "open": 630.02, + "close": 628.86, + "high": 647.1, + "low": 623.45, + "volume": 4480407.0 + }, + { + "date": "2025-12-26", + "open": 618.96, + "close": 617.3, + "high": 626.18, + "low": 603.9, + "volume": 3839991.0 }, { "date": "2025-12-29", - "open": 25928.89, - "close": 25635.23, - "high": 26082.94, - "low": 25630.75, - "volume": 224508358383.0 + "open": 611.0, + "close": 615.02, + "high": 626.66, + "low": 611.0, + "volume": 2945785.0 }, { "date": "2025-12-30", - "open": 25636.4, - "close": 25854.6, - "high": 25930.22, - "low": 25611.23, - "volume": 199769065175.0 + "open": 614.97, + "close": 609.21, + "high": 625.0, + "low": 601.5, + "volume": 3377887.0 }, { "date": "2025-12-31", - "open": 25801.49, - "close": 25630.54, - "high": 25808.52, - "low": 25554.31, - "volume": 118965851132.0 - }, - { - "date": "2026-01-02", - "open": 25717.42, - "close": 26338.47, - "high": 26345.63, - "low": 25717.42, - "volume": 140863936026.0 + "open": 605.0, + "close": 587.9, + "high": 609.98, + "low": 585.01, + "volume": 3595231.0 }, { "date": "2026-01-05", - "open": 26361.44, - "close": 26347.24, - "high": 26445.5, - "low": 26256.0, - "volume": 283462308937.0 + "open": 584.5, + "close": 619.65, + "high": 619.79, + "low": 583.51, + "volume": 5101965.0 }, { "date": "2026-01-06", - "open": 26502.4, - "close": 26710.45, - "high": 26858.13, - "low": 26498.36, - "volume": 291758187653.0 + "open": 620.0, + "close": 614.0, + "high": 636.5, + "low": 611.3, + "volume": 4418122.0 }, { "date": "2026-01-07", - "open": 26601.83, - "close": 26458.95, - "high": 26616.94, - "low": 26313.51, - "volume": 276133714363.0 + "open": 609.02, + "close": 617.54, + "high": 628.6, + "low": 608.08, + "volume": 3394912.0 }, { "date": "2026-01-08", - "open": 26302.78, - "close": 26149.31, - "high": 26305.69, - "low": 25960.34, - "volume": 268274751780.0 + "open": 614.55, + "close": 674.02, + "high": 679.0, + "low": 614.55, + "volume": 7156738.0 }, { "date": "2026-01-09", - "open": 26272.54, - "close": 26231.79, - "high": 26299.32, - "low": 26114.41, - "volume": 245129966729.0 + "open": 660.0, + "close": 664.25, + "high": 668.68, + "low": 646.0, + "volume": 4583933.0 }, { "date": "2026-01-12", - "open": 26376.84, - "close": 26608.48, - "high": 26608.48, - "low": 26187.76, - "volume": 306223398889.0 + "open": 658.0, + "close": 648.59, + "high": 663.0, + "low": 641.77, + "volume": 3796383.0 }, { "date": "2026-01-13", - "open": 26958.52, - "close": 26848.47, - "high": 27143.66, - "low": 26729.54, - "volume": 315192466971.0 + "open": 655.0, + "close": 650.15, + "high": 688.0, + "low": 645.2, + "volume": 4210385.0 }, { "date": "2026-01-14", - "open": 26971.97, - "close": 26999.81, - "high": 27097.72, - "low": 26780.27, - "volume": 340393440645.0 + "open": 644.99, + "close": 648.0, + "high": 656.88, + "low": 633.8, + "volume": 3526858.0 }, { "date": "2026-01-15", - "open": 26972.36, - "close": 26923.62, - "high": 27206.84, - "low": 26808.35, - "volume": 290455330183.0 + "open": 640.05, + "close": 635.74, + "high": 647.0, + "low": 622.0, + "volume": 2810632.0 }, { "date": "2026-01-16", - "open": 27094.85, - "close": 26844.96, - "high": 27176.31, - "low": 26741.54, - "volume": 255078624879.0 + "open": 636.9, + "close": 646.76, + "high": 649.9, + "low": 634.62, + "volume": 2723169.0 }, { "date": "2026-01-19", - "open": 26641.6, - "close": 26563.9, - "high": 26715.58, - "low": 26533.67, - "volume": 225688504812.0 + "open": 645.0, + "close": 633.3, + "high": 649.83, + "low": 632.5, + "volume": 2341802.0 }, { "date": "2026-01-20", - "open": 26544.9, - "close": 26487.51, - "high": 26638.55, - "low": 26363.86, - "volume": 237765786869.0 + "open": 633.26, + "close": 615.21, + "high": 633.26, + "low": 610.08, + "volume": 2379999.0 }, { "date": "2026-01-21", - "open": 26397.04, - "close": 26585.06, - "high": 26692.78, - "low": 26397.04, - "volume": 250451419799.0 + "open": 611.2, + "close": 627.3, + "high": 640.0, + "low": 609.5, + "volume": 2661282.0 }, { "date": "2026-01-22", - "open": 26750.51, - "close": 26629.96, - "high": 26779.22, - "low": 26499.14, - "volume": 234860062905.0 + "open": 635.0, + "close": 628.6, + "high": 655.77, + "low": 623.13, + "volume": 2533411.0 }, { "date": "2026-01-23", - "open": 26861.36, - "close": 26749.51, - "high": 26895.94, - "low": 26689.73, - "volume": 240872174034.0 + "open": 623.9, + "close": 618.53, + "high": 625.6, + "low": 616.08, + "volume": 1889522.0 }, { "date": "2026-01-26", - "open": 26844.04, - "close": 26765.52, - "high": 26911.44, - "low": 26619.83, - "volume": 261698846191.0 + "open": 617.0, + "close": 603.01, + "high": 617.0, + "low": 597.7, + "volume": 2095886.0 }, { "date": "2026-01-27", - "open": 26863.15, - "close": 27126.95, - "high": 27188.9, - "low": 26829.71, - "volume": 254372617923.0 + "open": 598.1, + "close": 605.42, + "high": 609.65, + "low": 595.0, + "volume": 1696807.0 }, { "date": "2026-01-28", - "open": 27325.89, - "close": 27826.91, - "high": 27826.91, - "low": 27258.1, - "volume": 361523100192.0 + "open": 605.42, + "close": 602.88, + "high": 616.8, + "low": 600.4, + "volume": 1570909.0 }, { "date": "2026-01-29", - "open": 27627.11, - "close": 27968.09, - "high": 28056.1, - "low": 27611.9, - "volume": 331994167277.0 + "open": 602.95, + "close": 590.08, + "high": 602.98, + "low": 590.0, + "volume": 1849733.0 }, { "date": "2026-01-30", - "open": 27785.98, - "close": 27387.11, - "high": 27887.24, - "low": 27384.02, - "volume": 301612398983.0 + "open": 588.01, + "close": 590.01, + "high": 595.42, + "low": 581.11, + "volume": 1465287.0 }, { "date": "2026-02-02", - "open": 27097.34, - "close": 26775.57, - "high": 27100.09, - "low": 26507.62, - "volume": 347885741255.0 + "open": 581.02, + "close": 570.0, + "high": 588.0, + "low": 568.55, + "volume": 1948393.0 }, { "date": "2026-02-03", - "open": 26995.76, - "close": 26834.77, - "high": 27126.48, - "low": 26431.8, - "volume": 335152488425.0 + "open": 571.55, + "close": 554.92, + "high": 575.0, + "low": 536.2, + "volume": 2725457.0 }, { "date": "2026-02-04", - "open": 26797.05, - "close": 26847.32, - "high": 27004.22, - "low": 26593.18, - "volume": 285432803936.0 + "open": 548.99, + "close": 543.87, + "high": 553.09, + "low": 538.35, + "volume": 1432387.0 }, { "date": "2026-02-05", - "open": 26627.95, - "close": 26885.24, - "high": 26919.39, - "low": 26410.77, - "volume": 315112240338.0 + "open": 538.0, + "close": 534.58, + "high": 543.0, + "low": 530.0, + "volume": 1277922.0 }, { "date": "2026-02-06", - "open": 26354.34, - "close": 26559.95, - "high": 26710.34, - "low": 26295.03, - "volume": 247865325139.0 + "open": 530.0, + "close": 536.99, + "high": 542.69, + "low": 523.01, + "volume": 1643157.0 }, { "date": "2026-02-09", - "open": 26982.49, - "close": 27027.16, - "high": 27111.54, - "low": 26879.1, - "volume": 255141608011.0 + "open": 548.0, + "close": 564.88, + "high": 570.0, + "low": 543.11, + "volume": 2533358.0 }, { "date": "2026-02-10", - "open": 27202.96, - "close": 27183.15, - "high": 27397.65, - "low": 27104.82, - "volume": 234039585144.0 + "open": 560.01, + "close": 573.0, + "high": 587.0, + "low": 559.44, + "volume": 2436287.0 }, { "date": "2026-02-11", - "open": 27246.18, - "close": 27266.38, - "high": 27325.98, - "low": 27133.77, - "volume": 217217515456.0 + "open": 568.0, + "close": 564.0, + "high": 568.0, + "low": 555.13, + "volume": 1425377.0 }, { "date": "2026-02-12", - "open": 27210.56, - "close": 27032.54, - "high": 27215.63, - "low": 26932.56, - "volume": 238705043722.0 + "open": 563.9, + "close": 581.8, + "high": 586.67, + "low": 560.22, + "volume": 2153962.0 }, { "date": "2026-02-13", - "open": 26640.16, - "close": 26567.12, - "high": 26774.44, - "low": 26444.46, - "volume": 257577592525.0 - }, - { - "date": "2026-02-16", - "open": 26501.2, - "close": 26705.94, - "high": 26734.41, - "low": 26382.41, - "volume": 84996586230.0 - }, - { - "date": "2026-02-20", - "open": 26657.84, - "close": 26413.35, - "high": 26694.34, - "low": 26356.96, - "volume": 165372681288.0 - }, - { - "date": "2026-02-23", - "open": 26798.97, - "close": 27081.91, - "high": 27156.28, - "low": 26798.97, - "volume": 172963345616.0 + "open": 578.25, + "close": 575.5, + "high": 587.98, + "low": 573.61, + "volume": 1381600.0 }, { "date": "2026-02-24", - "open": 26913.68, - "close": 26590.32, - "high": 26913.68, - "low": 26480.86, - "volume": 250992144844.0 + "open": 586.0, + "close": 591.38, + "high": 596.0, + "low": 574.0, + "volume": 2064006.0 }, { "date": "2026-02-25", - "open": 26745.2, - "close": 26765.72, - "high": 26870.03, - "low": 26632.53, - "volume": 236765139478.0 + "open": 589.8, + "close": 587.8, + "high": 593.5, + "low": 581.1, + "volume": 1350433.0 }, { "date": "2026-02-26", - "open": 27019.74, - "close": 26381.02, - "high": 27024.07, - "low": 26373.01, - "volume": 259276862714.0 + "open": 588.88, + "close": 608.05, + "high": 615.0, + "low": 585.49, + "volume": 2943304.0 }, { "date": "2026-02-27", - "open": 26447.05, - "close": 26630.54, - "high": 26701.5, - "low": 26375.7, - "volume": 288420375170.0 + "open": 598.0, + "close": 608.3, + "high": 618.0, + "low": 588.57, + "volume": 2582013.0 }, { "date": "2026-03-02", - "open": 26305.58, - "close": 26059.85, - "high": 26403.85, - "low": 25882.95, - "volume": 357678664200.0 + "open": 593.01, + "close": 585.13, + "high": 593.8, + "low": 578.87, + "volume": 2482084.0 }, { "date": "2026-03-03", - "open": 26190.24, - "close": 25768.08, - "high": 26218.93, - "low": 25727.0, - "volume": 370545422624.0 + "open": 586.01, + "close": 547.4, + "high": 587.99, + "low": 547.0, + "volume": 2769821.0 }, { "date": "2026-03-04", - "open": 25469.34, - "close": 25249.48, - "high": 25470.05, - "low": 24958.43, - "volume": 364303855050.0 + "open": 541.0, + "close": 558.99, + "high": 571.0, + "low": 540.55, + "volume": 1814173.0 }, { "date": "2026-03-05", - "open": 25583.65, - "close": 25321.34, - "high": 25736.6, - "low": 25236.68, - "volume": 321872065059.0 + "open": 570.0, + "close": 579.89, + "high": 586.8, + "low": 563.0, + "volume": 2472605.0 }, { "date": "2026-03-06", - "open": 25358.56, - "close": 25757.29, - "high": 25806.72, - "low": 25267.63, - "volume": 292766015238.0 + "open": 573.97, + "close": 581.0, + "high": 586.8, + "low": 570.2, + "volume": 1482515.0 }, { "date": "2026-03-09", - "open": 25075.74, - "close": 25408.46, - "high": 25442.62, - "low": 24906.0, - "volume": 392330379145.0 + "open": 570.03, + "close": 568.5, + "high": 571.99, + "low": 551.38, + "volume": 1802054.0 }, { "date": "2026-03-10", - "open": 25740.29, - "close": 25959.9, - "high": 25959.9, - "low": 25611.79, - "volume": 330928749702.0 + "open": 579.0, + "close": 579.86, + "high": 585.43, + "low": 573.26, + "volume": 1273560.0 }, { "date": "2026-03-11", - "open": 26112.08, - "close": 25898.76, - "high": 26149.64, - "low": 25819.1, - "volume": 254481335544.0 + "open": 580.54, + "close": 573.2, + "high": 590.5, + "low": 573.09, + "volume": 1832697.0 }, { "date": "2026-03-12", - "open": 25719.47, - "close": 25716.76, - "high": 25932.58, - "low": 25521.15, - "volume": 242180288169.0 + "open": 569.84, + "close": 557.18, + "high": 573.0, + "low": 553.0, + "volume": 1502381.0 }, { "date": "2026-03-13", - "open": 25583.55, - "close": 25465.6, - "high": 25697.17, - "low": 25419.87, - "volume": 246542129342.0 + "open": 554.25, + "close": 549.47, + "high": 561.9, + "low": 548.1, + "volume": 1153994.0 }, { "date": "2026-03-16", - "open": 25436.27, - "close": 25834.02, - "high": 25856.73, - "low": 25317.81, - "volume": 264453396002.0 + "open": 546.62, + "close": 554.75, + "high": 555.05, + "low": 534.05, + "volume": 1385675.0 }, { "date": "2026-03-17", - "open": 25938.43, - "close": 25868.54, - "high": 26250.14, - "low": 25844.95, - "volume": 268258756961.0 + "open": 556.0, + "close": 559.24, + "high": 575.2, + "low": 553.0, + "volume": 2061464.0 }, { "date": "2026-03-18", - "open": 25923.03, - "close": 26025.42, - "high": 26117.95, - "low": 25791.82, - "volume": 240373872827.0 + "open": 556.0, + "close": 562.5, + "high": 565.89, + "low": 545.0, + "volume": 1552854.0 }, { "date": "2026-03-19", - "open": 25550.56, - "close": 25500.58, - "high": 25737.83, - "low": 25449.06, - "volume": 306213502845.0 + "open": 551.99, + "close": 548.7, + "high": 558.87, + "low": 546.41, + "volume": 1211564.0 }, { "date": "2026-03-20", - "open": 25337.28, - "close": 25277.32, - "high": 25563.88, - "low": 25121.46, - "volume": 342517507758.0 + "open": 547.99, + "close": 548.63, + "high": 561.49, + "low": 547.99, + "volume": 1476520.0 }, { "date": "2026-03-23", - "open": 24789.14, - "close": 24382.47, - "high": 24789.14, - "low": 24203.54, - "volume": 368677379544.0 + "open": 535.0, + "close": 505.32, + "high": 535.0, + "low": 503.06, + "volume": 2056774.0 }, { "date": "2026-03-24", - "open": 24759.82, - "close": 25063.71, - "high": 25077.09, - "low": 24555.5, - "volume": 303073359907.0 + "open": 515.99, + "close": 548.96, + "high": 555.0, + "low": 506.03, + "volume": 2873212.0 }, { "date": "2026-03-25", - "open": 25280.52, - "close": 25335.95, - "high": 25390.3, - "low": 25015.2, - "volume": 350932898059.0 + "open": 541.06, + "close": 563.68, + "high": 573.28, + "low": 541.04, + "volume": 2487902.0 }, { "date": "2026-03-26", - "open": 25267.16, - "close": 24856.43, - "high": 25278.03, - "low": 24793.1, - "volume": 261662366425.0 + "open": 559.01, + "close": 558.5, + "high": 570.99, + "low": 555.66, + "volume": 1666373.0 }, { "date": "2026-03-27", - "open": 24768.66, - "close": 24951.88, - "high": 25095.57, - "low": 24712.92, - "volume": 263080823220.0 + "open": 547.69, + "close": 552.5, + "high": 559.01, + "low": 543.61, + "volume": 1202129.0 }, { "date": "2026-03-30", - "open": 24532.85, - "close": 24750.79, - "high": 24811.86, - "low": 24409.57, - "volume": 285434883705.0 + "open": 541.45, + "close": 556.1, + "high": 565.98, + "low": 541.0, + "volume": 1549359.0 }, { "date": "2026-03-31", - "open": 24818.2, - "close": 24788.14, - "high": 24988.53, - "low": 24559.57, - "volume": 255759570871.0 + "open": 563.0, + "close": 557.87, + "high": 577.5, + "low": 557.87, + "volume": 1969847.0 }, { "date": "2026-04-01", - "open": 25357.23, - "close": 25294.03, - "high": 25429.76, - "low": 25203.69, - "volume": 291421115093.0 + "open": 569.0, + "close": 571.7, + "high": 579.75, + "low": 560.0, + "volume": 2348967.0 }, { "date": "2026-04-02", - "open": 25254.49, - "close": 25116.53, - "high": 25254.49, - "low": 24901.77, - "volume": 243627538737.0 + "open": 566.04, + "close": 551.94, + "high": 571.0, + "low": 551.0, + "volume": 1590458.0 + }, + { + "date": "2026-04-03", + "open": 556.44, + "close": 578.9, + "high": 599.31, + "low": 555.0, + "volume": 4054258.0 + }, + { + "date": "2026-04-07", + "open": 576.7, + "close": 583.0, + "high": 593.55, + "low": 573.18, + "volume": 2463569.0 }, { "date": "2026-04-08", - "open": 25772.56, - "close": 25893.02, - "high": 25934.18, - "low": 25668.67, - "volume": 372437019317.0 + "open": 598.08, + "close": 594.18, + "high": 598.77, + "low": 586.0, + "volume": 2508952.0 }, { "date": "2026-04-09", - "open": 25756.41, - "close": 25752.4, - "high": 25854.8, - "low": 25653.63, - "volume": 244977182471.0 + "open": 586.33, + "close": 590.02, + "high": 599.88, + "low": 584.62, + "volume": 1837346.0 }, { "date": "2026-04-10", - "open": 25891.88, - "close": 25893.54, - "high": 26073.97, - "low": 25843.65, - "volume": 246316510217.0 + "open": 593.0, + "close": 586.0, + "high": 597.8, + "low": 584.0, + "volume": 1983944.0 }, { "date": "2026-04-13", - "open": 25708.64, - "close": 25660.85, - "high": 25717.38, - "low": 25508.53, - "volume": 207908967478.0 + "open": 581.0, + "close": 596.64, + "high": 608.0, + "low": 580.1, + "volume": 2825762.0 }, { "date": "2026-04-14", - "open": 25929.4, - "close": 25872.32, - "high": 25995.09, - "low": 25668.53, - "volume": 236775978479.0 + "open": 602.31, + "close": 600.99, + "high": 607.94, + "low": 593.14, + "volume": 2144439.0 }, { "date": "2026-04-15", - "open": 26168.25, - "close": 25947.32, - "high": 26216.58, - "low": 25947.32, - "volume": 245587755924.0 + "open": 601.15, + "close": 625.66, + "high": 650.15, + "low": 598.0, + "volume": 5235178.0 }, { "date": "2026-04-16", - "open": 26122.8, - "close": 26394.26, - "high": 26403.07, - "low": 26122.8, - "volume": 256227932806.0 + "open": 622.63, + "close": 647.73, + "high": 650.0, + "low": 612.0, + "volume": 4429523.0 }, { "date": "2026-04-17", - "open": 26210.97, - "close": 26160.33, - "high": 26280.96, - "low": 26015.44, - "volume": 238042048139.0 + "open": 640.06, + "close": 656.62, + "high": 678.83, + "low": 633.0, + "volume": 4218437.0 }, { "date": "2026-04-20", - "open": 26204.61, - "close": 26361.07, - "high": 26411.69, - "low": 26094.64, - "volume": 241462799535.0 + "open": 656.59, + "close": 646.2, + "high": 660.1, + "low": 639.0, + "volume": 2583016.0 }, { "date": "2026-04-21", - "open": 26442.29, - "close": 26487.48, - "high": 26529.49, - "low": 26342.02, - "volume": 205177368274.0 + "open": 640.91, + "close": 625.91, + "high": 644.66, + "low": 621.03, + "volume": 2139802.0 }, { "date": "2026-04-22", - "open": 26303.6, - "close": 26163.24, - "high": 26303.6, - "low": 26073.45, - "volume": 228302621593.0 + "open": 622.23, + "close": 628.7, + "high": 632.09, + "low": 622.22, + "volume": 1428220.0 }, { "date": "2026-04-23", - "open": 26098.81, - "close": 25915.2, - "high": 26115.07, - "low": 25840.55, - "volume": 255379332095.0 + "open": 632.0, + "close": 605.62, + "high": 632.0, + "low": 597.5, + "volume": 2632742.0 }, { "date": "2026-04-24", - "open": 25733.61, - "close": 25978.07, - "high": 26004.59, - "low": 25639.26, - "volume": 236722576877.0 + "open": 605.0, + "close": 638.5, + "high": 645.5, + "low": 595.0, + "volume": 4201408.0 }, { "date": "2026-04-27", - "open": 25976.97, - "close": 25925.65, - "high": 26086.02, - "low": 25858.24, - "volume": 251634240439.0 + "open": 666.0, + "close": 689.5, + "high": 720.0, + "low": 653.0, + "volume": 5774367.0 }, { "date": "2026-04-28", - "open": 25814.37, - "close": 25679.78, - "high": 25896.66, - "low": 25609.61, - "volume": 262333399874.0 + "open": 690.0, + "close": 708.48, + "high": 740.0, + "low": 686.45, + "volume": 5478574.0 }, { "date": "2026-04-29", - "open": 25842.63, - "close": 26111.84, - "high": 26132.94, - "low": 25811.46, - "volume": 258280787707.0 + "open": 690.0, + "close": 689.6, + "high": 699.99, + "low": 664.34, + "volume": 3889718.0 }, { "date": "2026-04-30", - "open": 26008.32, - "close": 25776.53, - "high": 26072.24, - "low": 25734.16, - "volume": 291552653621.0 - }, - { - "date": "2026-05-04", - "open": 26138.34, - "close": 26095.88, - "high": 26326.44, - "low": 26091.86, - "volume": 176979142168.0 - }, - { - "date": "2026-05-05", - "open": 25945.75, - "close": 25898.61, - "high": 25945.75, - "low": 25690.36, - "volume": 122234723047.0 + "open": 690.0, + "close": 715.7, + "high": 732.99, + "low": 690.0, + "volume": 4932764.0 }, { "date": "2026-05-06", - "open": 26029.65, - "close": 26213.78, - "high": 26213.78, - "low": 25877.82, - "volume": 304737060296.0 + "open": 728.7, + "close": 739.1, + "high": 755.51, + "low": 715.0, + "volume": 6039213.0 }, { "date": "2026-05-07", - "open": 26531.35, - "close": 26626.28, - "high": 26669.26, - "low": 26518.79, - "volume": 312489067872.0 + "open": 727.01, + "close": 742.98, + "high": 754.26, + "low": 715.66, + "volume": 4357317.0 }, { "date": "2026-05-08", - "open": 26359.79, - "close": 26393.71, - "high": 26470.49, - "low": 26274.8, - "volume": 279754465567.0 + "open": 727.96, + "close": 703.0, + "high": 727.96, + "low": 702.88, + "volume": 3860355.0 }, { "date": "2026-05-11", - "open": 26310.87, - "close": 26406.84, - "high": 26427.14, - "low": 26219.26, - "volume": 288491377302.0 + "open": 713.97, + "close": 717.0, + "high": 735.52, + "low": 696.66, + "volume": 4453835.0 }, { "date": "2026-05-12", - "open": 26497.03, - "close": 26347.91, - "high": 26592.37, - "low": 26328.84, - "volume": 262647121559.0 + "open": 712.8, + "close": 717.12, + "high": 734.9, + "low": 701.21, + "volume": 3386615.0 }, { "date": "2026-05-13", - "open": 26369.99, - "close": 26388.44, - "high": 26458.9, - "low": 26220.12, - "volume": 277770704455.0 + "open": 699.18, + "close": 718.07, + "high": 721.99, + "low": 690.11, + "volume": 3330950.0 }, { "date": "2026-05-14", - "open": 26836.66, - "close": 26389.04, - "high": 26844.8, - "low": 26366.86, - "volume": 306701926280.0 + "open": 726.21, + "close": 682.01, + "high": 727.0, + "low": 676.0, + "volume": 3609889.0 }, { "date": "2026-05-15", - "open": 26391.02, - "close": 25962.73, - "high": 26391.02, - "low": 25847.15, - "volume": 325385515870.0 + "open": 681.0, + "close": 664.36, + "high": 694.78, + "low": 650.0, + "volume": 3424097.0 }, { "date": "2026-05-18", - "open": 25838.96, - "close": 25675.18, - "high": 25838.96, - "low": 25505.71, - "volume": 292712398554.0 + "open": 662.99, + "close": 696.6, + "high": 716.78, + "low": 658.21, + "volume": 4091878.0 }, { "date": "2026-05-19", - "open": 25693.37, - "close": 25797.85, - "high": 25845.46, - "low": 25671.12, - "volume": 272165877552.0 + "open": 691.51, + "close": 716.16, + "high": 716.66, + "low": 663.22, + "volume": 3807808.0 }, { "date": "2026-05-20", - "open": 25709.62, - "close": 25651.12, - "high": 25713.53, - "low": 25555.06, - "volume": 262097785875.0 + "open": 706.97, + "close": 724.51, + "high": 748.0, + "low": 704.88, + "volume": 4076037.0 }, { "date": "2026-05-21", - "open": 25833.24, - "close": 25386.52, - "high": 25833.71, - "low": 25341.73, - "volume": 298552383558.0 + "open": 726.12, + "close": 692.35, + "high": 741.05, + "low": 691.0, + "volume": 3840179.0 }, { "date": "2026-05-22", - "open": 25641.8, - "close": 25606.03, - "high": 25732.36, - "low": 25483.24, - "volume": 281298176821.0 + "open": 692.3, + "close": 691.5, + "high": 707.0, + "low": 684.33, + "volume": 2504801.0 + }, + { + "date": "2026-05-25", + "open": 693.99, + "close": 726.5, + "high": 729.98, + "low": 682.0, + "volume": 4754466.0 }, { "date": "2026-05-26", - "open": 25622.36, - "close": 25599.45, - "high": 25768.38, - "low": 25431.17, - "volume": 359475745516.0 + "open": 720.93, + "close": 708.02, + "high": 720.93, + "low": 690.8, + "volume": 3401076.0 }, { "date": "2026-05-27", - "open": 25608.78, - "close": 25328.23, - "high": 25638.41, - "low": 25258.03, - "volume": 320758194309.0 + "open": 707.0, + "close": 674.0, + "high": 707.99, + "low": 663.38, + "volume": 3408189.0 }, { "date": "2026-05-28", - "open": 25230.58, - "close": 25006.16, - "high": 25230.58, - "low": 24727.26, - "volume": 356344603298.0 + "open": 669.93, + "close": 680.38, + "high": 689.8, + "low": 653.0, + "volume": 2882808.0 }, { "date": "2026-05-29", - "open": 25161.52, - "close": 25182.39, - "high": 25313.33, - "low": 25055.8, - "volume": 462070141280.0 + "open": 675.0, + "close": 643.0, + "high": 677.06, + "low": 638.01, + "volume": 3102025.0 }, { "date": "2026-06-01", - "open": 25180.05, - "close": 25398.18, - "high": 25486.76, - "low": 25174.3, - "volume": 330936798422.0 + "open": 647.33, + "close": 600.03, + "high": 661.5, + "low": 599.47, + "volume": 3145873.0 }, { "date": "2026-06-02", - "open": 25395.07, - "close": 26038.32, - "high": 26045.07, - "low": 25394.64, - "volume": 373780074809.0 + "open": 600.03, + "close": 616.4, + "high": 627.87, + "low": 596.0, + "volume": 2351800.0 }, { "date": "2026-06-03", - "open": 25953.01, - "close": 25633.21, - "high": 25953.01, - "low": 25569.45, - "volume": 322921049290.0 + "open": 615.0, + "close": 667.85, + "high": 688.69, + "low": 610.0, + "volume": 4546989.0 }, { "date": "2026-06-04", - "open": 25465.3, - "close": 25253.4, - "high": 25499.09, - "low": 25188.02, - "volume": 270230405510.0 + "open": 651.5, + "close": 655.99, + "high": 676.2, + "low": 646.0, + "volume": 2215772.0 }, { "date": "2026-06-05", - "open": 25186.12, - "close": 24961.95, - "high": 25216.18, - "low": 24928.14, - "volume": 342805366102.0 + "open": 646.0, + "close": 633.97, + "high": 678.5, + "low": 624.16, + "volume": 3017800.0 }, { "date": "2026-06-08", - "open": 24582.91, - "close": 24657.06, - "high": 24837.98, - "low": 24458.54, - "volume": 363974709712.0 + "open": 600.0, + "close": 615.98, + "high": 635.8, + "low": 597.0, + "volume": 2234726.0 }, { "date": "2026-06-09", - "open": 24551.93, - "close": 24565.9, - "high": 24740.65, - "low": 24486.39, - "volume": 308916051395.0 + "open": 627.68, + "close": 615.89, + "high": 632.0, + "low": 607.01, + "volume": 2102292.0 }, { "date": "2026-06-10", - "open": 24442.52, - "close": 24407.96, - "high": 24505.96, - "low": 24207.03, - "volume": 320553876726.0 + "open": 609.99, + "close": 607.7, + "high": 639.88, + "low": 603.06, + "volume": 2424858.0 }, { "date": "2026-06-11", - "open": 24380.02, - "close": 24249.29, - "high": 24492.71, - "low": 23999.67, - "volume": 288573744236.0 + "open": 600.07, + "close": 623.87, + "high": 625.66, + "low": 600.01, + "volume": 2471379.0 }, { "date": "2026-06-12", - "open": 24501.5, - "close": 24718.1, - "high": 24771.61, - "low": 24445.51, - "volume": 316438308281.0 + "open": 635.09, + "close": 610.55, + "high": 653.05, + "low": 610.55, + "volume": 3733745.0 }, { "date": "2026-06-15", - "open": 25001.42, - "close": 24842.67, - "high": 25047.9, - "low": 24796.3, - "volume": 283353409700.0 + "open": 622.0, + "close": 628.1, + "high": 632.0, + "low": 612.88, + "volume": 2256889.0 }, { "date": "2026-06-16", - "open": 24826.19, - "close": 24493.95, - "high": 24844.98, - "low": 24378.69, - "volume": 249884957668.0 + "open": 627.8, + "close": 637.0, + "high": 642.72, + "low": 620.0, + "volume": 2349132.0 }, { "date": "2026-06-17", - "open": 24495.85, - "close": 24312.16, - "high": 24560.19, - "low": 24254.07, - "volume": 270412058257.0 + "open": 629.0, + "close": 639.0, + "high": 642.68, + "low": 623.02, + "volume": 2214066.0 }, { "date": "2026-06-18", - "open": 24145.19, - "close": 23924.81, - "high": 24163.25, - "low": 23749.99, - "volume": 358714541610.0 + "open": 635.0, + "close": 669.0, + "high": 675.55, + "low": 632.0, + "volume": 4025018.0 }, { "date": "2026-06-22", - "open": 23811.76, - "close": 23768.52, - "high": 23863.71, - "low": 23444.86, - "volume": 348616492428.0 + "open": 668.97, + "close": 670.5, + "high": 678.2, + "low": 640.0, + "volume": 3524462.0 + }, + { + "date": "2026-06-23", + "open": 661.0, + "close": 704.03, + "high": 745.2, + "low": 660.01, + "volume": 5309392.0 + }, + { + "date": "2026-06-24", + "open": 690.03, + "close": 704.8, + "high": 717.58, + "low": 669.0, + "volume": 3496502.0 + }, + { + "date": "2026-06-25", + "open": 705.9, + "close": 700.0, + "high": 715.0, + "low": 685.0, + "volume": 3214797.0 } ], "weekly": [ + { + "date": "2026-01-09", + "open": 584.5, + "close": 664.25, + "high": 679.0, + "low": 583.51, + "volume": 24655670.0 + }, { "date": "2026-01-16", - "open": 26376.84, - "close": 26844.96, - "high": 27206.84, - "low": 26187.76, - "volume": 1507343261567.0 + "open": 658.0, + "close": 646.76, + "high": 688.0, + "low": 622.0, + "volume": 17067427.0 }, { "date": "2026-01-23", - "open": 26641.6, - "close": 26749.51, - "high": 26895.94, - "low": 26363.86, - "volume": 1189637948419.0 + "open": 645.0, + "close": 618.53, + "high": 655.77, + "low": 609.5, + "volume": 11806016.0 }, { "date": "2026-01-30", - "open": 26844.04, - "close": 27387.11, - "high": 28056.1, - "low": 26619.83, - "volume": 1511201130566.0 + "open": 617.0, + "close": 590.01, + "high": 617.0, + "low": 581.11, + "volume": 8678622.0 }, { "date": "2026-02-06", - "open": 27097.34, - "close": 26559.95, - "high": 27126.48, - "low": 26295.03, - "volume": 1531448599093.0 + "open": 581.02, + "close": 536.99, + "high": 588.0, + "low": 523.01, + "volume": 9027316.0 }, { "date": "2026-02-13", - "open": 26982.49, - "close": 26567.12, - "high": 27397.65, - "low": 26444.46, - "volume": 1202681344858.0 - }, - { - "date": "2026-02-20", - "open": 26501.2, - "close": 26413.35, - "high": 26734.41, - "low": 26356.96, - "volume": 250369267518.0 + "open": 548.0, + "close": 575.5, + "high": 587.98, + "low": 543.11, + "volume": 9930584.0 }, { "date": "2026-02-27", - "open": 26798.97, - "close": 26630.54, - "high": 27156.28, - "low": 26373.01, - "volume": 1208417867822.0 + "open": 586.0, + "close": 608.3, + "high": 618.0, + "low": 574.0, + "volume": 8939756.0 }, { "date": "2026-03-06", - "open": 26305.58, - "close": 25757.29, - "high": 26403.85, - "low": 24958.43, - "volume": 1707166022171.0 + "open": 593.01, + "close": 581.0, + "high": 593.8, + "low": 540.55, + "volume": 11021198.0 }, { "date": "2026-03-13", - "open": 25075.74, - "close": 25465.6, - "high": 26149.64, - "low": 24906.0, - "volume": 1466462881902.0 + "open": 570.03, + "close": 549.47, + "high": 590.5, + "low": 548.1, + "volume": 7564686.0 }, { "date": "2026-03-20", - "open": 25436.27, - "close": 25277.32, - "high": 26250.14, - "low": 25121.46, - "volume": 1421817036393.0 + "open": 546.62, + "close": 548.63, + "high": 575.2, + "low": 534.05, + "volume": 7688077.0 }, { "date": "2026-03-27", - "open": 24789.14, - "close": 24951.88, - "high": 25390.3, - "low": 24203.54, - "volume": 1547426827155.0 + "open": 535.0, + "close": 552.5, + "high": 573.28, + "low": 503.06, + "volume": 10286390.0 }, { - "date": "2026-04-02", - "open": 24532.85, - "close": 25116.53, - "high": 25429.76, - "low": 24409.57, - "volume": 1076243108406.0 + "date": "2026-04-03", + "open": 541.45, + "close": 578.9, + "high": 599.31, + "low": 541.0, + "volume": 11512889.0 }, { "date": "2026-04-10", - "open": 25772.56, - "close": 25893.54, - "high": 26073.97, - "low": 25653.63, - "volume": 863730712005.0 + "open": 576.7, + "close": 586.0, + "high": 599.88, + "low": 573.18, + "volume": 8793811.0 }, { "date": "2026-04-17", - "open": 25708.64, - "close": 26160.33, - "high": 26403.07, - "low": 25508.53, - "volume": 1184542682826.0 + "open": 581.0, + "close": 656.62, + "high": 678.83, + "low": 580.1, + "volume": 18853339.0 }, { "date": "2026-04-24", - "open": 26204.61, - "close": 25978.07, - "high": 26529.49, - "low": 25639.26, - "volume": 1167044698374.0 + "open": 656.59, + "close": 638.5, + "high": 660.1, + "low": 595.0, + "volume": 12985188.0 }, { "date": "2026-04-30", - "open": 25976.97, - "close": 25776.53, - "high": 26132.94, - "low": 25609.61, - "volume": 1063801081641.0 + "open": 666.0, + "close": 715.7, + "high": 740.0, + "low": 653.0, + "volume": 20075423.0 }, { "date": "2026-05-08", - "open": 26138.34, - "close": 26393.71, - "high": 26669.26, - "low": 25690.36, - "volume": 1196194458950.0 + "open": 728.7, + "close": 703.0, + "high": 755.51, + "low": 702.88, + "volume": 14256885.0 }, { "date": "2026-05-15", - "open": 26310.87, - "close": 25962.73, - "high": 26844.8, - "low": 25847.15, - "volume": 1460996645466.0 + "open": 713.97, + "close": 664.36, + "high": 735.52, + "low": 650.0, + "volume": 18205386.0 }, { "date": "2026-05-22", - "open": 25838.96, - "close": 25606.03, - "high": 25845.46, - "low": 25341.73, - "volume": 1406826622360.0 + "open": 662.99, + "close": 691.5, + "high": 748.0, + "low": 658.21, + "volume": 18320703.0 }, { "date": "2026-05-29", - "open": 25622.36, - "close": 25182.39, - "high": 25768.38, - "low": 24727.26, - "volume": 1498648684403.0 + "open": 693.99, + "close": 643.0, + "high": 729.98, + "low": 638.01, + "volume": 17548564.0 }, { "date": "2026-06-05", - "open": 25180.05, - "close": 24961.95, - "high": 26045.07, - "low": 24928.14, - "volume": 1640673694133.0 + "open": 647.33, + "close": 633.97, + "high": 688.69, + "low": 596.0, + "volume": 15278234.0 }, { "date": "2026-06-12", - "open": 24582.91, - "close": 24718.1, - "high": 24837.98, - "low": 23999.67, - "volume": 1598456690350.0 + "open": 600.0, + "close": 610.55, + "high": 653.05, + "low": 597.0, + "volume": 12967000.0 }, { "date": "2026-06-18", - "open": 25001.42, - "close": 23924.81, - "high": 25047.9, - "low": 23749.99, - "volume": 1162364967235.0 + "open": 622.0, + "close": 669.0, + "high": 675.55, + "low": 612.88, + "volume": 10845105.0 }, { - "date": "2026-06-22", - "open": 23811.76, - "close": 23768.52, - "high": 23863.71, - "low": 23444.86, - "volume": 348616492428.0 + "date": "2026-06-25", + "open": 668.97, + "close": 699.9, + "high": 745.2, + "low": 640.0, + "volume": 15258288.0 } ], "monthly": [ - { - "date": "2025-07-31", - "open": 24304.31, - "close": 24773.33, - "high": 25735.89, - "low": 23690.94, - "volume": 5780057657303.0 - }, - { - "date": "2025-08-29", - "open": 24744.34, - "close": 25077.62, - "high": 25918.86, - "low": 24372.51, - "volume": 5857023447150.0 - }, - { - "date": "2025-09-30", - "open": 25508.21, - "close": 26855.56, - "high": 27058.03, - "low": 25013.26, - "volume": 6963529062216.0 - }, - { - "date": "2025-10-31", - "open": 26918.3, - "close": 25906.65, - "high": 27381.84, - "low": 25145.34, - "volume": 5492425669603.0 - }, - { - "date": "2025-11-28", - "open": 25999.17, - "close": 25858.89, - "high": 27188.81, - "low": 25178.63, - "volume": 4610448267173.0 - }, { "date": "2025-12-31", - "open": 25945.87, - "close": 25630.54, - "high": 26264.13, - "low": 25086.54, - "volume": 3903458860646.0 + "open": 650.0, + "close": 587.9, + "high": 941.08, + "low": 556.0, + "volume": 152858095.0 }, { "date": "2026-01-30", - "open": 25717.42, - "close": 27387.11, - "high": 28056.1, - "low": 25717.42, - "volume": 5713805206040.0 + "open": 584.5, + "close": 590.01, + "high": 688.0, + "low": 581.11, + "volume": 62207735.0 }, { "date": "2026-02-27", - "open": 27097.34, - "close": 26630.54, - "high": 27397.65, - "low": 26295.03, - "volume": 4192917079291.0 + "open": 581.02, + "close": 608.3, + "high": 618.0, + "low": 523.01, + "volume": 27897656.0 }, { "date": "2026-03-31", - "open": 26305.58, - "close": 24788.14, - "high": 26403.85, - "low": 24203.54, - "volume": 6684067222197.0 + "open": 593.01, + "close": 557.87, + "high": 593.8, + "low": 503.06, + "volume": 40079557.0 }, { "date": "2026-04-30", - "open": 25357.23, - "close": 25776.53, - "high": 26529.49, - "low": 24901.77, - "volume": 4814167828676.0 + "open": 569.0, + "close": 715.7, + "high": 740.0, + "low": 551.0, + "volume": 68701444.0 }, { "date": "2026-05-29", - "open": 26138.34, - "close": 25182.39, - "high": 26844.8, - "low": 24727.26, - "volume": 5562666411179.0 + "open": 728.7, + "close": 643.0, + "high": 755.51, + "low": 638.01, + "volume": 68331538.0 }, { - "date": "2026-06-22", - "open": 25180.05, - "close": 23768.52, - "high": 26045.07, - "low": 23444.86, - "volume": 4750111844146.0 + "date": "2026-06-25", + "open": 647.33, + "close": 699.9, + "high": 745.2, + "low": 596.0, + "volume": 54348627.0 } ], - "updated_at": 1782144165.928572 + "updated_at": 1782375592.8906174 }, - "hkHSTECH": { + "688802": { "daily": [ - { - "date": "2025-12-19", - "open": 5461.92, - "close": 5479.04, - "high": 5505.14, - "low": 5432.41, - "volume": 58802978937.0 - }, { "date": "2025-12-22", - "open": 5512.54, - "close": 5526.83, - "high": 5552.72, - "low": 5498.85, - "volume": 50260953683.0 + "open": 702.0, + "close": 703.35, + "high": 725.0, + "low": 672.5, + "volume": 3684477.0 }, { "date": "2025-12-23", - "open": 5534.54, - "close": 5488.89, - "high": 5534.54, - "low": 5466.63, - "volume": 42566288447.0 + "open": 693.36, + "close": 667.6, + "high": 693.36, + "low": 666.66, + "volume": 4545470.0 }, { "date": "2025-12-24", - "open": 5492.83, - "close": 5499.3, - "high": 5523.28, - "low": 5484.11, - "volume": 24945366320.0 + "open": 660.3, + "close": 620.66, + "high": 666.5, + "low": 617.98, + "volume": 4631962.0 + }, + { + "date": "2025-12-25", + "open": 620.18, + "close": 642.94, + "high": 665.72, + "low": 605.0, + "volume": 4327957.0 + }, + { + "date": "2025-12-26", + "open": 628.01, + "close": 619.7, + "high": 635.99, + "low": 612.05, + "volume": 2784317.0 }, { "date": "2025-12-29", - "open": 5547.79, - "close": 5483.01, - "high": 5619.63, - "low": 5483.01, - "volume": 60028279354.0 + "open": 610.0, + "close": 615.1, + "high": 629.9, + "low": 609.6, + "volume": 2103591.0 }, { "date": "2025-12-30", - "open": 5503.61, - "close": 5578.38, - "high": 5597.87, - "low": 5503.61, - "volume": 50666770387.0 + "open": 610.0, + "close": 608.92, + "high": 622.07, + "low": 605.11, + "volume": 2112703.0 }, { "date": "2025-12-31", - "open": 5566.24, - "close": 5515.98, - "high": 5581.97, - "low": 5493.15, - "volume": 30355295889.0 - }, - { - "date": "2026-01-02", - "open": 5547.85, - "close": 5736.44, - "high": 5753.28, - "low": 5530.99, - "volume": 43962060098.0 + "open": 610.07, + "close": 580.1, + "high": 610.07, + "low": 580.0, + "volume": 2754116.0 }, { "date": "2026-01-05", - "open": 5755.28, - "close": 5741.63, - "high": 5786.6, - "low": 5707.73, - "volume": 82634626954.0 + "open": 579.49, + "close": 605.78, + "high": 605.79, + "low": 566.2, + "volume": 3096851.0 }, { "date": "2026-01-06", - "open": 5787.01, - "close": 5825.26, - "high": 5875.32, - "low": 5784.54, - "volume": 84328127771.0 + "open": 600.0, + "close": 594.21, + "high": 614.66, + "low": 592.0, + "volume": 2439041.0 }, { "date": "2026-01-07", - "open": 5809.01, - "close": 5738.52, - "high": 5810.83, - "low": 5687.01, - "volume": 83189034149.0 + "open": 590.01, + "close": 603.96, + "high": 614.0, + "low": 590.01, + "volume": 2135792.0 }, { "date": "2026-01-08", - "open": 5713.53, - "close": 5678.34, - "high": 5713.53, - "low": 5614.59, - "volume": 75426914724.0 + "open": 601.12, + "close": 642.55, + "high": 655.0, + "low": 600.01, + "volume": 3932342.0 }, { "date": "2026-01-09", - "open": 5699.97, - "close": 5687.14, - "high": 5737.22, - "low": 5661.28, - "volume": 69318209451.0 + "open": 628.0, + "close": 634.81, + "high": 636.0, + "low": 617.78, + "volume": 2358143.0 }, { "date": "2026-01-12", - "open": 5737.43, - "close": 5863.2, - "high": 5863.61, - "low": 5698.16, - "volume": 103760083785.0 + "open": 631.88, + "close": 621.73, + "high": 632.89, + "low": 615.5, + "volume": 2088877.0 }, { "date": "2026-01-13", - "open": 5976.22, - "close": 5869.79, - "high": 6001.02, - "low": 5827.58, - "volume": 94924117833.0 + "open": 623.8, + "close": 621.0, + "high": 644.88, + "low": 612.76, + "volume": 2216065.0 }, { "date": "2026-01-14", - "open": 5894.63, - "close": 5908.26, - "high": 5965.61, - "low": 5837.53, - "volume": 122315499462.0 + "open": 619.93, + "close": 613.6, + "high": 619.93, + "low": 610.0, + "volume": 1822319.0 }, { "date": "2026-01-15", - "open": 5875.78, - "close": 5828.35, - "high": 5903.23, - "low": 5788.09, - "volume": 96913582207.0 + "open": 610.0, + "close": 597.33, + "high": 613.07, + "low": 588.0, + "volume": 1744208.0 }, { "date": "2026-01-16", - "open": 5883.37, - "close": 5822.18, - "high": 5894.76, - "low": 5791.76, - "volume": 74580099209.0 + "open": 597.4, + "close": 601.8, + "high": 605.88, + "low": 597.4, + "volume": 1223550.0 }, { "date": "2026-01-19", - "open": 5777.07, - "close": 5749.98, - "high": 5803.51, - "low": 5741.51, - "volume": 56486544730.0 + "open": 602.1, + "close": 595.66, + "high": 603.99, + "low": 595.01, + "volume": 887774.0 }, { "date": "2026-01-20", - "open": 5737.11, - "close": 5683.44, - "high": 5762.89, - "low": 5662.19, - "volume": 66323035250.0 + "open": 596.02, + "close": 590.0, + "high": 599.5, + "low": 587.35, + "volume": 991499.0 }, { "date": "2026-01-21", - "open": 5643.62, - "close": 5746.3, - "high": 5783.73, - "low": 5641.33, - "volume": 66229982115.0 + "open": 585.37, + "close": 601.3, + "high": 607.17, + "low": 584.0, + "volume": 1291919.0 }, { "date": "2026-01-22", - "open": 5795.0, - "close": 5762.44, - "high": 5807.16, - "low": 5712.75, - "volume": 63998439594.0 + "open": 601.35, + "close": 597.64, + "high": 612.25, + "low": 595.0, + "volume": 1055829.0 }, { "date": "2026-01-23", - "open": 5817.51, - "close": 5798.01, - "high": 5822.78, - "low": 5757.29, - "volume": 61428498984.0 + "open": 594.68, + "close": 587.43, + "high": 594.68, + "low": 586.58, + "volume": 1142694.0 }, { "date": "2026-01-26", - "open": 5801.15, - "close": 5725.99, - "high": 5801.15, - "low": 5686.47, - "volume": 57207119791.0 + "open": 589.9, + "close": 571.2, + "high": 589.9, + "low": 570.05, + "volume": 1050485.0 }, { "date": "2026-01-27", - "open": 5734.9, - "close": 5754.72, - "high": 5769.03, - "low": 5682.78, - "volume": 59064648644.0 + "open": 570.89, + "close": 572.18, + "high": 574.77, + "low": 558.58, + "volume": 1082391.0 }, { "date": "2026-01-28", - "open": 5786.66, - "close": 5900.16, - "high": 5901.32, - "low": 5772.67, - "volume": 81991126514.0 + "open": 576.0, + "close": 577.2, + "high": 583.17, + "low": 573.0, + "volume": 1076944.0 }, { "date": "2026-01-29", - "open": 5853.59, - "close": 5841.1, - "high": 5898.72, - "low": 5805.6, - "volume": 71317328763.0 + "open": 573.0, + "close": 564.0, + "high": 577.98, + "low": 562.01, + "volume": 920203.0 }, { "date": "2026-01-30", - "open": 5789.49, - "close": 5718.18, - "high": 5801.1, - "low": 5716.52, - "volume": 63064291305.0 + "open": 562.44, + "close": 558.08, + "high": 569.95, + "low": 557.05, + "volume": 912035.0 }, { "date": "2026-02-02", - "open": 5644.38, - "close": 5526.31, - "high": 5644.38, - "low": 5470.01, - "volume": 87093258351.0 + "open": 551.08, + "close": 530.1, + "high": 557.76, + "low": 530.0, + "volume": 1353730.0 }, { "date": "2026-02-03", - "open": 5563.79, - "close": 5467.26, - "high": 5579.3, - "low": 5338.5, - "volume": 103256195478.0 + "open": 532.01, + "close": 513.78, + "high": 535.48, + "low": 493.81, + "volume": 1731436.0 }, { "date": "2026-02-04", - "open": 5419.93, - "close": 5366.44, - "high": 5432.47, - "low": 5320.72, - "volume": 90066932280.0 + "open": 505.01, + "close": 505.0, + "high": 508.05, + "low": 497.02, + "volume": 943012.0 }, { "date": "2026-02-05", - "open": 5295.89, - "close": 5406.13, - "high": 5421.74, - "low": 5267.63, - "volume": 103464696577.0 + "open": 500.0, + "close": 491.96, + "high": 503.0, + "low": 490.5, + "volume": 968814.0 }, { "date": "2026-02-06", - "open": 5275.12, - "close": 5346.2, - "high": 5397.32, - "low": 5275.12, - "volume": 67456931307.0 + "open": 485.0, + "close": 493.88, + "high": 499.99, + "low": 479.01, + "volume": 1135292.0 }, { "date": "2026-02-09", - "open": 5447.63, - "close": 5417.6, - "high": 5459.9, - "low": 5392.32, - "volume": 60121464311.0 + "open": 501.9, + "close": 512.62, + "high": 516.98, + "low": 497.19, + "volume": 1205139.0 }, { "date": "2026-02-10", - "open": 5461.96, - "close": 5451.03, - "high": 5522.5, - "low": 5441.48, - "volume": 60028435622.0 + "open": 512.62, + "close": 514.35, + "high": 527.95, + "low": 510.48, + "volume": 1145348.0 }, { "date": "2026-02-11", - "open": 5462.7, - "close": 5499.99, - "high": 5521.81, - "low": 5450.21, - "volume": 57788068020.0 + "open": 512.0, + "close": 508.5, + "high": 514.01, + "low": 505.22, + "volume": 661269.0 }, { "date": "2026-02-12", - "open": 5474.25, - "close": 5408.98, - "high": 5476.48, - "low": 5393.12, - "volume": 71230296006.0 + "open": 509.99, + "close": 520.08, + "high": 524.5, + "low": 505.46, + "volume": 971307.0 }, { "date": "2026-02-13", - "open": 5323.14, - "close": 5360.42, - "high": 5381.69, - "low": 5310.84, - "volume": 66609338920.0 - }, - { - "date": "2026-02-16", - "open": 5350.25, - "close": 5367.52, - "high": 5368.23, - "low": 5253.64, - "volume": 21227798494.0 - }, - { - "date": "2026-02-20", - "open": 5330.61, - "close": 5211.5, - "high": 5341.72, - "low": 5211.5, - "volume": 45370866847.0 - }, - { - "date": "2026-02-23", - "open": 5303.5, - "close": 5385.35, - "high": 5420.96, - "low": 5303.5, - "volume": 46831547360.0 + "open": 517.68, + "close": 512.99, + "high": 526.93, + "low": 511.07, + "volume": 745180.0 }, { "date": "2026-02-24", - "open": 5330.26, - "close": 5270.7, - "high": 5330.26, - "low": 5239.69, - "volume": 68862265949.0 + "open": 520.0, + "close": 516.82, + "high": 521.54, + "low": 511.11, + "volume": 857985.0 }, { "date": "2026-02-25", - "open": 5316.09, - "close": 5260.5, - "high": 5325.58, - "low": 5252.2, - "volume": 51907682122.0 + "open": 515.15, + "close": 519.98, + "high": 525.86, + "low": 515.15, + "volume": 754855.0 }, { "date": "2026-02-26", - "open": 5284.51, - "close": 5109.33, - "high": 5284.51, - "low": 5109.33, - "volume": 67351913146.0 + "open": 519.98, + "close": 533.55, + "high": 538.69, + "low": 518.11, + "volume": 1679873.0 }, { "date": "2026-02-27", - "open": 5117.24, - "close": 5137.84, - "high": 5185.26, - "low": 5100.17, - "volume": 71456587571.0 + "open": 528.0, + "close": 535.62, + "high": 545.5, + "low": 515.89, + "volume": 1559797.0 }, { "date": "2026-03-02", - "open": 5046.4, - "close": 4989.37, - "high": 5088.25, - "low": 4966.85, - "volume": 84837790320.0 + "open": 521.01, + "close": 524.98, + "high": 532.87, + "low": 519.14, + "volume": 1130728.0 }, { "date": "2026-03-03", - "open": 5018.4, - "close": 4876.53, - "high": 5031.42, - "low": 4859.54, - "volume": 71908918172.0 + "open": 525.35, + "close": 499.14, + "high": 528.88, + "low": 498.88, + "volume": 1184448.0 }, { "date": "2026-03-04", - "open": 4816.2, - "close": 4829.5, - "high": 4881.69, - "low": 4750.18, - "volume": 80209600800.0 + "open": 494.23, + "close": 508.5, + "high": 518.99, + "low": 494.23, + "volume": 924719.0 }, { "date": "2026-03-05", - "open": 4907.05, - "close": 4796.33, - "high": 4916.24, - "low": 4769.92, - "volume": 63925307400.0 + "open": 520.11, + "close": 537.28, + "high": 544.19, + "low": 520.02, + "volume": 2093829.0 }, { "date": "2026-03-06", - "open": 4818.81, - "close": 4947.5, - "high": 4977.08, - "low": 4798.23, - "volume": 84330606221.0 + "open": 530.0, + "close": 533.72, + "high": 541.88, + "low": 526.01, + "volume": 1261207.0 }, { "date": "2026-03-09", - "open": 4760.16, - "close": 4941.73, - "high": 4947.49, - "low": 4760.16, - "volume": 74213814521.0 + "open": 521.0, + "close": 510.7, + "high": 521.03, + "low": 500.0, + "volume": 1433753.0 }, { "date": "2026-03-10", - "open": 5040.8, - "close": 5060.53, - "high": 5060.53, - "low": 4960.79, - "volume": 77433794445.0 + "open": 516.5, + "close": 529.0, + "high": 529.86, + "low": 516.5, + "volume": 1100420.0 }, { "date": "2026-03-11", - "open": 5104.58, - "close": 5054.85, - "high": 5124.55, - "low": 5035.9, - "volume": 65540663493.0 + "open": 532.58, + "close": 537.32, + "high": 555.6, + "low": 529.03, + "volume": 1970739.0 }, { "date": "2026-03-12", - "open": 5024.53, - "close": 5027.64, - "high": 5088.59, - "low": 4973.32, - "volume": 46553641057.0 + "open": 533.88, + "close": 519.97, + "high": 534.0, + "low": 515.0, + "volume": 1242709.0 }, { "date": "2026-03-13", - "open": 5006.29, - "close": 4978.08, - "high": 5046.29, - "low": 4963.02, - "volume": 43982217361.0 + "open": 515.5, + "close": 513.2, + "high": 526.0, + "low": 510.22, + "volume": 808121.0 }, { "date": "2026-03-16", - "open": 4988.47, - "close": 5111.78, - "high": 5127.25, - "low": 4935.85, - "volume": 59203280837.0 + "open": 512.0, + "close": 535.0, + "high": 535.68, + "low": 499.0, + "volume": 1692422.0 }, { "date": "2026-03-17", - "open": 5137.33, - "close": 5107.64, - "high": 5232.33, - "low": 5094.32, - "volume": 59397989404.0 + "open": 535.34, + "close": 559.88, + "high": 570.0, + "low": 530.0, + "volume": 2933482.0 }, { "date": "2026-03-18", - "open": 5112.97, - "close": 5108.3, - "high": 5136.02, - "low": 5053.74, - "volume": 56697428065.0 + "open": 553.02, + "close": 569.8, + "high": 575.48, + "low": 542.9, + "volume": 2156880.0 }, { "date": "2026-03-19", - "open": 5000.99, - "close": 4996.28, - "high": 5069.24, - "low": 4981.92, - "volume": 88265899369.0 + "open": 559.0, + "close": 558.4, + "high": 579.0, + "low": 555.76, + "volume": 1666341.0 }, { "date": "2026-03-20", - "open": 4948.04, - "close": 4872.38, - "high": 4997.7, - "low": 4835.87, - "volume": 86915949276.0 + "open": 561.2, + "close": 573.79, + "high": 579.0, + "low": 558.4, + "volume": 2315000.0 }, { "date": "2026-03-23", - "open": 4780.04, - "close": 4712.48, - "high": 4806.61, - "low": 4657.55, - "volume": 82887354903.0 + "open": 559.0, + "close": 529.57, + "high": 559.0, + "low": 525.0, + "volume": 1847860.0 }, { "date": "2026-03-24", - "open": 4773.58, - "close": 4830.89, - "high": 4840.61, - "low": 4693.49, - "volume": 60000377336.0 + "open": 537.0, + "close": 601.0, + "high": 620.44, + "low": 527.0, + "volume": 3618018.0 }, { "date": "2026-03-25", - "open": 4878.64, - "close": 4922.94, - "high": 4955.47, - "low": 4806.72, - "volume": 95584643243.0 + "open": 600.0, + "close": 608.33, + "high": 618.1, + "low": 583.33, + "volume": 2518520.0 }, { "date": "2026-03-26", - "open": 4889.55, - "close": 4761.54, - "high": 4902.42, - "low": 4745.55, - "volume": 68379997392.0 + "open": 601.0, + "close": 605.81, + "high": 615.0, + "low": 594.01, + "volume": 1982014.0 }, { "date": "2026-03-27", - "open": 4740.78, - "close": 4778.01, - "high": 4836.78, - "low": 4722.5, - "volume": 53142656600.0 + "open": 593.0, + "close": 598.14, + "high": 607.94, + "low": 580.03, + "volume": 1525026.0 }, { "date": "2026-03-30", - "open": 4645.26, - "close": 4690.08, - "high": 4727.42, - "low": 4619.67, - "volume": 61094921799.0 + "open": 585.0, + "close": 627.01, + "high": 629.13, + "low": 580.55, + "volume": 2603252.0 }, { "date": "2026-03-31", - "open": 4693.61, - "close": 4649.82, - "high": 4742.04, - "low": 4623.65, - "volume": 52205758956.0 + "open": 620.0, + "close": 602.0, + "high": 626.0, + "low": 597.79, + "volume": 1941439.0 }, { "date": "2026-04-01", - "open": 4777.67, - "close": 4756.45, - "high": 4792.65, - "low": 4708.89, - "volume": 55289430605.0 + "open": 619.0, + "close": 609.2, + "high": 619.98, + "low": 605.01, + "volume": 1607073.0 }, { "date": "2026-04-02", - "open": 4732.95, - "close": 4679.1, - "high": 4742.78, - "low": 4629.15, - "volume": 52899535356.0 + "open": 606.0, + "close": 577.31, + "high": 606.0, + "low": 575.75, + "volume": 1781256.0 + }, + { + "date": "2026-04-03", + "open": 579.0, + "close": 588.51, + "high": 604.49, + "low": 575.9, + "volume": 1819456.0 + }, + { + "date": "2026-04-07", + "open": 588.58, + "close": 599.87, + "high": 614.24, + "low": 581.12, + "volume": 1686136.0 }, { "date": "2026-04-08", - "open": 4817.01, - "close": 4923.25, - "high": 4930.67, - "low": 4809.8, - "volume": 96068510823.0 + "open": 617.98, + "close": 613.6, + "high": 620.0, + "low": 603.33, + "volume": 2000731.0 }, { "date": "2026-04-09", - "open": 4868.39, - "close": 4821.67, - "high": 4889.89, - "low": 4809.96, - "volume": 52618598176.0 + "open": 606.0, + "close": 610.0, + "high": 622.0, + "low": 603.6, + "volume": 1580513.0 }, { "date": "2026-04-10", - "open": 4844.15, - "close": 4860.26, - "high": 4935.97, - "low": 4844.14, - "volume": 55192503783.0 + "open": 614.0, + "close": 612.27, + "high": 619.6, + "low": 605.56, + "volume": 1600181.0 }, { "date": "2026-04-13", - "open": 4826.86, - "close": 4822.01, - "high": 4843.99, - "low": 4791.86, - "volume": 43252800463.0 + "open": 606.0, + "close": 610.1, + "high": 622.0, + "low": 605.01, + "volume": 1452392.0 }, { "date": "2026-04-14", - "open": 4888.22, - "close": 4851.96, - "high": 4900.49, - "low": 4801.9, - "volume": 42580140232.0 + "open": 614.0, + "close": 613.9, + "high": 619.38, + "low": 603.8, + "volume": 1485329.0 }, { "date": "2026-04-15", - "open": 4961.5, - "close": 4911.79, - "high": 4973.43, - "low": 4905.58, - "volume": 53189706913.0 + "open": 615.01, + "close": 679.9, + "high": 707.77, + "low": 610.01, + "volume": 4651973.0 }, { "date": "2026-04-16", - "open": 4976.17, - "close": 5092.08, - "high": 5095.76, - "low": 4976.17, - "volume": 66005946886.0 + "open": 670.0, + "close": 736.74, + "high": 736.74, + "low": 665.7, + "volume": 4751724.0 }, { "date": "2026-04-17", - "open": 5055.58, - "close": 5042.68, - "high": 5072.38, - "low": 5000.84, - "volume": 45328665676.0 + "open": 725.0, + "close": 721.0, + "high": 751.0, + "low": 713.33, + "volume": 3301200.0 }, { "date": "2026-04-20", - "open": 5059.58, - "close": 5065.63, - "high": 5103.03, - "low": 5020.2, - "volume": 52707205537.0 + "open": 721.0, + "close": 707.41, + "high": 732.88, + "low": 695.7, + "volume": 2679217.0 }, { "date": "2026-04-21", - "open": 5092.53, - "close": 5061.5, - "high": 5092.53, - "low": 5017.39, - "volume": 33431105440.0 + "open": 695.0, + "close": 697.73, + "high": 706.0, + "low": 671.0, + "volume": 2179841.0 }, { "date": "2026-04-22", - "open": 5009.76, - "close": 4963.94, - "high": 5009.76, - "low": 4940.09, - "volume": 47650884440.0 + "open": 693.0, + "close": 701.5, + "high": 707.0, + "low": 684.12, + "volume": 1707501.0 }, { "date": "2026-04-23", - "open": 4962.08, - "close": 4865.52, - "high": 4962.08, - "low": 4846.09, - "volume": 49837762113.0 + "open": 706.98, + "close": 670.0, + "high": 706.98, + "low": 654.37, + "volume": 2820098.0 }, { "date": "2026-04-24", - "open": 4826.62, - "close": 4902.2, - "high": 4911.68, - "low": 4775.59, - "volume": 61939137604.0 + "open": 666.67, + "close": 718.0, + "high": 725.0, + "low": 643.08, + "volume": 4689979.0 }, { "date": "2026-04-27", - "open": 4929.58, - "close": 4939.84, - "high": 4975.23, - "low": 4900.52, - "volume": 69893512340.0 + "open": 721.0, + "close": 724.12, + "high": 763.0, + "low": 710.0, + "volume": 3501265.0 }, { "date": "2026-04-28", - "open": 4923.78, - "close": 4827.19, - "high": 4934.76, - "low": 4813.56, - "volume": 58607410510.0 + "open": 715.0, + "close": 724.01, + "high": 758.0, + "low": 715.0, + "volume": 2760021.0 }, { "date": "2026-04-29", - "open": 4878.97, - "close": 4910.02, - "high": 4918.7, - "low": 4851.53, - "volume": 55163953450.0 + "open": 700.11, + "close": 713.36, + "high": 718.0, + "low": 679.99, + "volume": 2249704.0 }, { "date": "2026-04-30", - "open": 4876.72, - "close": 4871.32, - "high": 4897.39, - "low": 4823.75, - "volume": 77837351405.0 - }, - { - "date": "2026-05-04", - "open": 4948.43, - "close": 4976.7, - "high": 5053.48, - "low": 4948.43, - "volume": 45770829862.0 - }, - { - "date": "2026-05-05", - "open": 4949.12, - "close": 4929.68, - "high": 4949.12, - "low": 4859.44, - "volume": 26307572464.0 + "open": 713.01, + "close": 758.03, + "high": 777.0, + "low": 713.01, + "volume": 3937690.0 }, { "date": "2026-05-06", - "open": 4971.69, - "close": 4969.2, - "high": 5026.76, - "low": 4924.43, - "volume": 89818529191.0 + "open": 771.19, + "close": 811.11, + "high": 828.76, + "low": 751.03, + "volume": 4953627.0 }, { "date": "2026-05-07", - "open": 5089.11, - "close": 5121.1, - "high": 5137.85, - "low": 5070.3, - "volume": 87561934641.0 + "open": 798.0, + "close": 842.97, + "high": 850.0, + "low": 780.11, + "volume": 3383800.0 }, { "date": "2026-05-08", - "open": 5079.77, - "close": 5102.79, - "high": 5122.91, - "low": 5047.17, - "volume": 66705369448.0 + "open": 825.0, + "close": 784.0, + "high": 825.0, + "low": 783.47, + "volume": 3313196.0 }, { "date": "2026-05-11", - "open": 5078.36, - "close": 5106.4, - "high": 5119.33, - "low": 5055.72, - "volume": 72080880288.0 + "open": 799.0, + "close": 787.5, + "high": 803.0, + "low": 760.2, + "volume": 3326290.0 }, { "date": "2026-05-12", - "open": 5129.54, - "close": 5070.61, - "high": 5141.49, - "low": 5059.58, - "volume": 63019317466.0 + "open": 779.0, + "close": 776.9, + "high": 808.88, + "low": 768.15, + "volume": 2489794.0 }, { "date": "2026-05-13", - "open": 5055.41, - "close": 5093.85, - "high": 5122.26, - "low": 5017.71, - "volume": 65842200035.0 + "open": 755.0, + "close": 782.5, + "high": 789.49, + "low": 737.98, + "volume": 2918191.0 }, { "date": "2026-05-14", - "open": 5258.56, - "close": 5076.2, - "high": 5258.56, - "low": 5074.02, - "volume": 90184986607.0 + "open": 788.88, + "close": 740.88, + "high": 789.0, + "low": 740.12, + "volume": 2038845.0 }, { "date": "2026-05-15", - "open": 5069.46, - "close": 4941.14, - "high": 5069.46, - "low": 4910.76, - "volume": 74128005113.0 + "open": 730.1, + "close": 715.35, + "high": 745.0, + "low": 701.0, + "volume": 2399113.0 }, { "date": "2026-05-18", - "open": 4897.71, - "close": 4844.94, - "high": 4897.71, - "low": 4804.87, - "volume": 67268316743.0 + "open": 710.0, + "close": 728.47, + "high": 748.76, + "low": 705.12, + "volume": 1992371.0 }, { "date": "2026-05-19", - "open": 4838.36, - "close": 4857.46, - "high": 4880.53, - "low": 4812.67, - "volume": 61698848404.0 + "open": 725.1, + "close": 752.9, + "high": 758.9, + "low": 686.6, + "volume": 2638793.0 }, { "date": "2026-05-20", - "open": 4840.61, - "close": 4873.82, - "high": 4892.19, - "low": 4819.85, - "volume": 68310323611.0 + "open": 737.87, + "close": 775.0, + "high": 820.0, + "low": 735.0, + "volume": 3988142.0 }, { "date": "2026-05-21", - "open": 4924.69, - "close": 4768.9, - "high": 4936.31, - "low": 4756.15, - "volume": 86779019720.0 + "open": 776.0, + "close": 723.6, + "high": 787.63, + "low": 720.0, + "volume": 3040879.0 }, { "date": "2026-05-22", - "open": 4843.95, - "close": 4869.57, - "high": 4882.23, - "low": 4797.92, - "volume": 77595697284.0 + "open": 719.99, + "close": 728.45, + "high": 749.98, + "low": 719.99, + "volume": 1764077.0 + }, + { + "date": "2026-05-25", + "open": 724.61, + "close": 754.1, + "high": 765.0, + "low": 720.0, + "volume": 2730010.0 }, { "date": "2026-05-26", - "open": 4962.22, - "close": 4946.88, - "high": 4986.84, - "low": 4874.2, - "volume": 114927455197.0 + "open": 746.56, + "close": 735.16, + "high": 750.0, + "low": 716.85, + "volume": 2075479.0 }, { "date": "2026-05-27", - "open": 4979.63, - "close": 4907.57, - "high": 5009.0, - "low": 4888.21, - "volume": 84889740614.0 + "open": 733.0, + "close": 695.0, + "high": 733.0, + "low": 689.0, + "volume": 2341590.0 }, { "date": "2026-05-28", - "open": 4895.28, - "close": 4888.58, - "high": 4910.26, - "low": 4814.98, - "volume": 106549763602.0 + "open": 699.88, + "close": 699.7, + "high": 706.3, + "low": 680.33, + "volume": 1565217.0 }, { "date": "2026-05-29", - "open": 4939.91, - "close": 4884.23, - "high": 4980.78, - "low": 4867.56, - "volume": 133086622365.0 + "open": 695.7, + "close": 676.02, + "high": 701.77, + "low": 667.07, + "volume": 1903359.0 }, { "date": "2026-06-01", - "open": 4894.94, - "close": 4964.92, - "high": 5015.94, - "low": 4894.94, - "volume": 85812833664.0 + "open": 681.0, + "close": 637.6, + "high": 690.0, + "low": 633.99, + "volume": 1845434.0 }, { "date": "2026-06-02", - "open": 4995.83, - "close": 5199.28, - "high": 5203.11, - "low": 4995.83, - "volume": 134825714461.0 + "open": 637.59, + "close": 663.47, + "high": 677.78, + "low": 634.0, + "volume": 1846548.0 }, { "date": "2026-06-03", - "open": 5162.81, - "close": 5056.97, - "high": 5162.81, - "low": 5042.33, - "volume": 90899167291.0 + "open": 662.0, + "close": 756.4, + "high": 762.7, + "low": 656.66, + "volume": 3876051.0 }, { "date": "2026-06-04", - "open": 4994.94, - "close": 4975.36, - "high": 5014.48, - "low": 4962.91, - "volume": 64433774460.0 + "open": 738.0, + "close": 724.3, + "high": 759.68, + "low": 722.0, + "volume": 2293115.0 }, { "date": "2026-06-05", - "open": 4959.93, - "close": 4888.39, - "high": 4969.03, - "low": 4872.39, - "volume": 83864228109.0 + "open": 720.0, + "close": 710.0, + "high": 774.7, + "low": 700.66, + "volume": 2953904.0 }, { "date": "2026-06-08", - "open": 4769.69, - "close": 4755.91, - "high": 4821.14, - "low": 4709.44, - "volume": 82124102025.0 + "open": 669.02, + "close": 703.0, + "high": 730.97, + "low": 669.02, + "volume": 2106258.0 }, { "date": "2026-06-09", - "open": 4743.52, - "close": 4769.61, - "high": 4828.79, - "low": 4738.26, - "volume": 66781584094.0 + "open": 716.35, + "close": 704.98, + "high": 719.89, + "low": 693.68, + "volume": 1696005.0 }, { "date": "2026-06-10", - "open": 4751.5, - "close": 4724.79, - "high": 4773.36, - "low": 4660.87, - "volume": 83224012540.0 + "open": 705.5, + "close": 694.0, + "high": 735.4, + "low": 680.09, + "volume": 2029178.0 }, { "date": "2026-06-11", - "open": 4715.42, - "close": 4655.74, - "high": 4734.19, - "low": 4590.9, - "volume": 69447302309.0 + "open": 679.98, + "close": 712.0, + "high": 716.0, + "low": 679.98, + "volume": 2030416.0 }, { "date": "2026-06-12", - "open": 4713.29, - "close": 4705.2, - "high": 4750.6, - "low": 4677.13, - "volume": 65436688760.0 + "open": 726.99, + "close": 694.89, + "high": 742.66, + "low": 694.89, + "volume": 2856159.0 }, { "date": "2026-06-15", - "open": 4788.83, - "close": 4765.58, - "high": 4794.67, - "low": 4737.97, - "volume": 63480357994.0 + "open": 709.77, + "close": 720.9, + "high": 728.33, + "low": 684.0, + "volume": 1761316.0 }, { "date": "2026-06-16", - "open": 4765.49, - "close": 4658.65, - "high": 4765.49, - "low": 4639.81, - "volume": 55634864531.0 + "open": 720.99, + "close": 728.76, + "high": 735.0, + "low": 704.0, + "volume": 1747197.0 }, { "date": "2026-06-17", - "open": 4636.78, - "close": 4669.07, - "high": 4681.19, - "low": 4617.49, - "volume": 58327254831.0 + "open": 713.24, + "close": 732.5, + "high": 735.1, + "low": 700.03, + "volume": 2271954.0 }, { "date": "2026-06-18", - "open": 4628.07, - "close": 4604.35, - "high": 4639.36, - "low": 4567.28, - "volume": 99416651845.0 + "open": 732.5, + "close": 769.89, + "high": 789.18, + "low": 732.5, + "volume": 3185164.0 }, { "date": "2026-06-22", - "open": 4595.07, - "close": 4549.41, - "high": 4595.07, - "low": 4513.97, - "volume": 89825552972.0 + "open": 765.96, + "close": 758.0, + "high": 772.44, + "low": 715.4, + "volume": 3177806.0 + }, + { + "date": "2026-06-23", + "open": 744.0, + "close": 768.98, + "high": 808.0, + "low": 731.01, + "volume": 3079810.0 + }, + { + "date": "2026-06-24", + "open": 749.97, + "close": 770.19, + "high": 779.0, + "low": 726.1, + "volume": 2190140.0 + }, + { + "date": "2026-06-25", + "open": 768.0, + "close": 770.52, + "high": 786.8, + "low": 748.32, + "volume": 2222409.0 } ], "weekly": [ + { + "date": "2026-01-09", + "open": 579.49, + "close": 634.81, + "high": 655.0, + "low": 566.2, + "volume": 13962169.0 + }, { "date": "2026-01-16", - "open": 5737.43, - "close": 5822.18, - "high": 6001.02, - "low": 5698.16, - "volume": 492493382496.0 + "open": 631.88, + "close": 601.8, + "high": 644.88, + "low": 588.0, + "volume": 9095019.0 }, { "date": "2026-01-23", - "open": 5777.07, - "close": 5798.01, - "high": 5822.78, - "low": 5641.33, - "volume": 314466500673.0 + "open": 602.1, + "close": 587.43, + "high": 612.25, + "low": 584.0, + "volume": 5369715.0 }, { "date": "2026-01-30", - "open": 5801.15, - "close": 5718.18, - "high": 5901.32, - "low": 5682.78, - "volume": 332644515017.0 + "open": 589.9, + "close": 558.08, + "high": 589.9, + "low": 557.05, + "volume": 5042058.0 }, { "date": "2026-02-06", - "open": 5644.38, - "close": 5346.2, - "high": 5644.38, - "low": 5267.63, - "volume": 451338013993.0 + "open": 551.08, + "close": 493.88, + "high": 557.76, + "low": 479.01, + "volume": 6132284.0 }, { "date": "2026-02-13", - "open": 5447.63, - "close": 5360.42, - "high": 5522.5, - "low": 5310.84, - "volume": 315777602879.0 - }, - { - "date": "2026-02-20", - "open": 5350.25, - "close": 5211.5, - "high": 5368.23, - "low": 5211.5, - "volume": 66598665341.0 + "open": 501.9, + "close": 512.99, + "high": 527.95, + "low": 497.19, + "volume": 4728243.0 }, { "date": "2026-02-27", - "open": 5303.5, - "close": 5137.84, - "high": 5420.96, - "low": 5100.17, - "volume": 306409996148.0 + "open": 520.0, + "close": 535.62, + "high": 545.5, + "low": 511.11, + "volume": 4852510.0 }, { "date": "2026-03-06", - "open": 5046.4, - "close": 4947.5, - "high": 5088.25, - "low": 4750.18, - "volume": 385212222913.0 + "open": 521.01, + "close": 533.72, + "high": 544.19, + "low": 494.23, + "volume": 6594931.0 }, { "date": "2026-03-13", - "open": 4760.16, - "close": 4978.08, - "high": 5124.55, - "low": 4760.16, - "volume": 307724130877.0 + "open": 521.0, + "close": 513.2, + "high": 555.6, + "low": 500.0, + "volume": 6555742.0 }, { "date": "2026-03-20", - "open": 4988.47, - "close": 4872.38, - "high": 5232.33, - "low": 4835.87, - "volume": 350480546951.0 + "open": 512.0, + "close": 573.79, + "high": 579.0, + "low": 499.0, + "volume": 10764125.0 }, { "date": "2026-03-27", - "open": 4780.04, - "close": 4778.01, - "high": 4955.47, - "low": 4657.55, - "volume": 359995029474.0 + "open": 559.0, + "close": 598.14, + "high": 620.44, + "low": 525.0, + "volume": 11491438.0 }, { - "date": "2026-04-02", - "open": 4645.26, - "close": 4679.1, - "high": 4792.65, - "low": 4619.67, - "volume": 221489646716.0 + "date": "2026-04-03", + "open": 585.0, + "close": 588.51, + "high": 629.13, + "low": 575.75, + "volume": 9752476.0 }, { "date": "2026-04-10", - "open": 4817.01, - "close": 4860.26, - "high": 4935.97, - "low": 4809.8, - "volume": 203879612782.0 + "open": 588.58, + "close": 612.27, + "high": 622.0, + "low": 581.12, + "volume": 6867561.0 }, { "date": "2026-04-17", - "open": 4826.86, - "close": 5042.68, - "high": 5095.76, - "low": 4791.86, - "volume": 250357260170.0 + "open": 606.0, + "close": 721.0, + "high": 751.0, + "low": 603.8, + "volume": 15642618.0 }, { "date": "2026-04-24", - "open": 5059.58, - "close": 4902.2, - "high": 5103.03, - "low": 4775.59, - "volume": 245566095134.0 + "open": 721.0, + "close": 718.0, + "high": 732.88, + "low": 643.08, + "volume": 14076636.0 }, { "date": "2026-04-30", - "open": 4929.58, - "close": 4871.32, - "high": 4975.23, - "low": 4813.56, - "volume": 261502227705.0 + "open": 721.0, + "close": 758.03, + "high": 777.0, + "low": 679.99, + "volume": 12448680.0 }, { "date": "2026-05-08", - "open": 4948.43, - "close": 5102.79, - "high": 5137.85, - "low": 4859.44, - "volume": 316164235606.0 + "open": 771.19, + "close": 784.0, + "high": 850.0, + "low": 751.03, + "volume": 11650623.0 }, { "date": "2026-05-15", - "open": 5078.36, - "close": 4941.14, - "high": 5258.56, - "low": 4910.76, - "volume": 365255389509.0 + "open": 799.0, + "close": 715.35, + "high": 808.88, + "low": 701.0, + "volume": 13172233.0 }, { "date": "2026-05-22", - "open": 4897.71, - "close": 4869.57, - "high": 4936.31, - "low": 4756.15, - "volume": 361652205762.0 + "open": 710.0, + "close": 728.45, + "high": 820.0, + "low": 686.6, + "volume": 13424262.0 }, { "date": "2026-05-29", - "open": 4962.22, - "close": 4884.23, - "high": 5009.0, - "low": 4814.98, - "volume": 439453581778.0 + "open": 724.61, + "close": 676.02, + "high": 765.0, + "low": 667.07, + "volume": 10615655.0 }, { "date": "2026-06-05", - "open": 4894.94, - "close": 4888.39, - "high": 5203.11, - "low": 4872.39, - "volume": 459835717985.0 + "open": 681.0, + "close": 710.0, + "high": 774.7, + "low": 633.99, + "volume": 12815052.0 }, { "date": "2026-06-12", - "open": 4769.69, - "close": 4705.2, - "high": 4828.79, - "low": 4590.9, - "volume": 367013689728.0 + "open": 669.02, + "close": 694.89, + "high": 742.66, + "low": 669.02, + "volume": 10718016.0 }, { "date": "2026-06-18", - "open": 4788.83, - "close": 4604.35, - "high": 4794.67, - "low": 4567.28, - "volume": 276859129201.0 + "open": 709.77, + "close": 769.89, + "high": 789.18, + "low": 684.0, + "volume": 8965631.0 }, { - "date": "2026-06-22", - "open": 4595.07, - "close": 4549.41, - "high": 4595.07, - "low": 4513.97, - "volume": 89825552972.0 + "date": "2026-06-25", + "open": 765.96, + "close": 774.98, + "high": 808.0, + "low": 715.4, + "volume": 10443693.0 } ], "monthly": [ - { - "date": "2025-07-31", - "open": 5359.67, - "close": 5453.14, - "high": 5802.88, - "low": 5129.52, - "volume": 1407754103540.0 - }, - { - "date": "2025-08-29", - "open": 5447.96, - "close": 5674.31, - "high": 5856.4, - "low": 5350.7, - "volume": 1593274958727.0 - }, - { - "date": "2025-09-30", - "open": 5792.25, - "close": 6465.66, - "high": 6475.92, - "low": 5553.61, - "volume": 2282690571477.0 - }, - { - "date": "2025-10-31", - "open": 6483.22, - "close": 5908.08, - "high": 6715.46, - "low": 5732.75, - "volume": 1678922879320.0 - }, - { - "date": "2025-11-28", - "open": 5936.28, - "close": 5599.11, - "high": 6025.53, - "low": 5361.74, - "volume": 1381510521429.0 - }, { "date": "2025-12-31", - "open": 5611.02, - "close": 5515.98, - "high": 5706.54, - "low": 5348.31, - "volume": 1085087758107.0 + "open": 700.0, + "close": 580.1, + "high": 895.0, + "low": 580.0, + "volume": 55298976.0 }, { "date": "2026-01-30", - "open": 5547.85, - "close": 5718.18, - "high": 6001.02, - "low": 5530.99, - "volume": 1578463371333.0 + "open": 579.49, + "close": 558.08, + "high": 655.0, + "low": 557.05, + "volume": 33468961.0 }, { "date": "2026-02-27", - "open": 5644.38, - "close": 5137.84, - "high": 5644.38, - "low": 5100.17, - "volume": 1140124278361.0 + "open": 551.08, + "close": 535.62, + "high": 557.76, + "low": 479.01, + "volume": 15713037.0 }, { "date": "2026-03-31", - "open": 5046.4, - "close": 4649.82, - "high": 5232.33, - "low": 4619.67, - "volume": 1516712610970.0 + "open": 521.01, + "close": 602.0, + "high": 629.13, + "low": 494.23, + "volume": 39950927.0 }, { "date": "2026-04-30", - "open": 4777.67, - "close": 4871.32, - "high": 5103.03, - "low": 4629.15, - "volume": 1069494161752.0 + "open": 619.0, + "close": 758.03, + "high": 777.0, + "low": 575.75, + "volume": 54243280.0 }, { "date": "2026-05-29", - "open": 4948.43, - "close": 4884.23, - "high": 5258.56, - "low": 4756.15, - "volume": 1482525412655.0 + "open": 771.19, + "close": 676.02, + "high": 850.0, + "low": 667.07, + "volume": 48862773.0 }, { - "date": "2026-06-22", - "open": 4894.94, - "close": 4549.41, - "high": 5203.11, - "low": 4513.97, - "volume": 1193534089886.0 + "date": "2026-06-25", + "open": 681.0, + "close": 774.98, + "high": 808.0, + "low": 633.99, + "volume": 42942392.0 } ], - "updated_at": 1782144177.4859135 + "updated_at": 1782375593.7777975 } } \ No newline at end of file diff --git a/data/portfolio.json b/data/portfolio.json index af87649..f78e079 100644 --- a/data/portfolio.json +++ b/data/portfolio.json @@ -1,214 +1,589 @@ { "holdings": [ { - "code": "518880", - "name": "黄金ETF华安", - "shares": 2400, - "cost": 12.19, - "position_pct": 2.53, + "code": "300308", + "name": "中际旭创", + "shares": 100, + "cost": 1316.53, + "position_pct": 12.27, "is_active": 1, - "stop_loss": 7.02, - "take_profit": 9.31, - "entry_low": 7.66, - "entry_high": 8.94, - "action": "深套持有 | 深套持有 | 止损7.05 | 目标9.17 | 买入区8.02~9.35 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", + "stop_loss": 1179.31, + "take_profit": 1496.62, + "entry_low": 1287.25, + "entry_high": 1316.17, + "action": null, + "strategy_updated": null, "analysis": { - "stop_loss": 7.02, - "take_profit": 9.31, - "entry_low": 7.66, - "entry_high": 8.94, - "action": "深套持有 | 深套持有 | 止损7.02 | 目标9.31 | 买入区7.66~8.94 | 信号:持有", - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:7.81 弱撑:8.45 弱压:8.55 强压:9.17", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 1179.31, + "take_profit": 1496.62, + "entry_low": 1287.25, + "entry_high": 1316.17, + "action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损1179.31 | 目标1496.62 | 买入区1287.25~1316.17 | 信号:持有", + "tech_snapshot": "形态:锤子线/T字线/neutral 量价:主动买盘占优 强撑:1179.31 弱撑:1287.25 弱压:1352.32 强压:1453.03", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 0.51, - "action_note": "深套持有", + "rr_ratio": 0.9, + "action_note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", "timing_signal": "持有" }, - "price": 8.52, - "change_pct": -0.26 + "trigger": { + "stop_loss": 1179.31, + "entry_zone": "1287.25~1316.17", + "take_profit_zone": "0~1496.62" + }, + "price": 1323.4, + "change_pct": 0.86 }, { - "code": "600563", - "name": "法拉电子", - "shares": 100, - "cost": 146.95, - "position_pct": 2.21, + "code": "06869", + "name": "长飞光纤光缆", + "shares": 500, + "cost": 263.45, + "position_pct": 11.43, "is_active": 1, - "stop_loss": 172.96, - "take_profit": 219.99, - "entry_low": 162.51, - "entry_high": 170.64, - "action": "盈利良好 | 止损161.41 | 目标192.67 | 买入区165.51~173.79 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", + "stop_loss": 264.65, + "take_profit": 381.85, + "entry_low": 261.2, + "entry_high": 274.26, + "action": null, + "strategy_updated": null, "analysis": { - "stop_loss": 172.96, - "take_profit": 219.99, - "entry_low": 162.51, - "entry_high": 170.64, - "action": "盈利良好 | 止损172.96 | 目标219.99 | 买入区162.51~170.64 | 信号:持有", - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:146.26 弱撑:162.51 弱压:184.36 强压:210.42", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 264.65, + "take_profit": 381.85, + "entry_low": 261.2, + "entry_high": 274.26, + "action": "盈利良好 | 止损264.65 | 目标381.85 | 买入区261.2~274.26 | 信号:持有", + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:193.13 弱撑:261.2 弱压:293.07 强压:370.73", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 3.54, + "rr_ratio": 5.82, "action_note": "", "timing_signal": "持有" }, - "price": 178.76, - "change_pct": 10.0 + "trigger": { + "stop_loss": 264.65, + "entry_zone": "261.2~274.26", + "take_profit_zone": "0~381.85" + }, + "price": 287.6, + "change_pct": 10.11 + }, + { + "code": "01478", + "name": "丘钛科技", + "shares": 11000, + "cost": 13.77, + "position_pct": 6.37, + "is_active": 1, + "stop_loss": 4.9, + "take_profit": 10.0, + "entry_low": 6.44, + "entry_high": 7.52, + "action": "深套持有 | 深套持有 | 止损7.33 | 目标10.39 | 买入区7.88~9.19 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 4.9, + "take_profit": 10.0, + "entry_low": 6.44, + "entry_high": 7.52, + "action": "深套持有 | 深套持有 | 止损4.9 | 目标10.0 | 买入区6.44~7.52 | 信号:持有", + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:5.05 弱撑:6.89 弱压:7.69 强压:9.71", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 1.21, + "action_note": "深套持有", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 4.9, + "entry_zone": "6.44~7.52", + "take_profit_zone": "0~10.0" + }, + "price": 7.2, + "change_pct": -6.37 }, { "code": "601899", "name": "紫金矿业", "shares": 2400, "cost": 40.27, - "position_pct": 8.19, + "position_pct": 5.77, "is_active": 1, - "stop_loss": 22.79, - "take_profit": 30.99, - "entry_low": 24.88, - "entry_high": 29.03, + "stop_loss": 20.51, + "take_profit": 29.76, + "entry_low": 23.33, + "entry_high": 27.22, "action": "深套持有 | 深套持有 | 止损24.48 | 目标34.47 | 买入区26.72~31.17 | 信号:持有", "strategy_updated": "2026-06-19 16:01", "analysis": { - "stop_loss": 22.79, - "take_profit": 30.99, - "entry_low": 24.88, - "entry_high": 29.03, - "action": "深套持有 | 深套持有 | 止损22.79 | 目标30.99 | 买入区24.88~29.03 | 信号:持有", - "tech_snapshot": "形态:带上影阳线/neutral 量价:主动买盘占优 强撑:24.98 弱撑:27.33 弱压:27.97 强压:30.53", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 20.51, + "take_profit": 29.76, + "entry_low": 23.33, + "entry_high": 27.22, + "action": "深套持有 | 深套持有 | 止损20.51 | 目标29.76 | 买入区23.33~27.22 | 信号:持有", + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:24.89 弱撑:25.51 弱压:27.65 强压:30.42", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 0.69, + "rr_ratio": 1.16, "action_note": "深套持有", "timing_signal": "持有" }, - "price": 27.65, - "change_pct": -0.36 - }, - { - "code": "603259", - "name": "药明康德", - "shares": 400, - "cost": 96.2, - "position_pct": 5.69, - "is_active": 1, - "stop_loss": 106.34, - "take_profit": 136.95, - "entry_low": 106.31, - "entry_high": 111.63, - "action": "盈利良好 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损97.16 | 目标111.26 | 买入区98.2~103.11 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 106.34, - "take_profit": 136.95, - "entry_low": 106.31, - "entry_high": 111.63, - "action": "盈利良好 | 止损106.34 | 目标136.95 | 买入区106.31~111.63 | 信号:持有", - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:95.68 弱撑:106.31 弱压:119.26 强压:134.93", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 3.38, - "action_note": "", - "timing_signal": "持有" + "trigger": { + "stop_loss": 20.51, + "entry_zone": "23.33~27.22", + "take_profit_zone": "0~29.76" }, - "price": 115.4, - "change_pct": 8.55 + "price": 25.92, + "change_pct": -6.26 }, { "code": "688411", "name": "海博思创", "shares": 200, - "cost": 266.89, - "position_pct": 6.62, + "cost": 266.95, + "position_pct": 5.17, "is_active": 1, - "stop_loss": 206.87, - "take_profit": 300.1, - "entry_low": 261.3, - "entry_high": 266.69, + "stop_loss": 222.3, + "take_profit": 327.81, + "entry_low": 263.83, + "entry_high": 273.72, "action": "盈利良好 | 止损253.82 | 目标316.5 | 买入区273.21~286.87 | 信号:持有", "strategy_updated": "2026-06-19 16:01", "analysis": { - "stop_loss": 206.87, - "take_profit": 300.1, - "entry_low": 261.3, - "entry_high": 266.69, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损206.87 | 目标300.1 | 买入区261.3~266.69 | 信号:加仓", - "tech_snapshot": "形态:带下影阴线/neutral 量价:买卖均衡 强撑:222.15 弱撑:261.3 弱压:272.24 强压:311.23", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 222.3, + "take_profit": 327.81, + "entry_low": 263.83, + "entry_high": 273.72, + "action": "盈利持有 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损222.3 | 目标327.81 | 买入区263.83~273.72 | 信号:持有", + "tech_snapshot": "形态:带上影阳线/neutral 量价:买卖均衡 强撑:229.18 弱撑:263.83 弱压:285.77 强压:318.26", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 1.02, - "action_note": "⚠️盈亏比偏低(1:1.0)，不建议加仓", - "timing_signal": "加仓" + "rr_ratio": 0.91, + "action_note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", + "timing_signal": "持有" }, - "price": 266.19, - "change_pct": -2.22 + "trigger": { + "stop_loss": 222.3, + "entry_zone": "263.83~273.72", + "take_profit_zone": "0~327.81" + }, + "price": 275.89, + "change_pct": 3.64 }, { "code": "688639", "name": "华恒生物", "shares": 2800, "cost": 21.51, - "position_pct": 7.42, + "position_pct": 4.47, "is_active": 1, - "stop_loss": 18.27, - "take_profit": 24.6, - "entry_low": 21.06, - "entry_high": 21.54, + "stop_loss": 10.96, + "take_profit": 21.98, + "entry_low": 15.41, + "entry_high": 17.98, "action": null, "strategy_updated": null, "analysis": { - "stop_loss": 18.27, - "take_profit": 24.6, - "entry_low": 21.06, - "entry_high": 21.54, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损18.27 | 目标24.6 | 买入区21.06~21.54 | 信号:持有", - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动买盘占优 强撑:18.84 弱撑:21.06 弱压:21.89 强压:24.24", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 10.96, + "take_profit": 21.98, + "entry_low": 15.41, + "entry_high": 17.98, + "action": "深套持有 | 深套持有 | 止损10.96 | 目标21.98 | 买入区15.41~17.98 | 信号:持有", + "tech_snapshot": "形态:平盘/neutral 量价:主动买盘占优 强撑:11.77 弱撑:17.12 弱压:21.4 强压:22.47", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 1.11, - "action_note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", + "rr_ratio": 1.0, + "action_note": "深套持有", "timing_signal": "持有" }, - "price": 21.4, - "change_pct": -1.97 + "trigger": { + "stop_loss": 10.96, + "entry_zone": "15.41~17.98", + "take_profit_zone": "0~21.98" + }, + "price": 17.12, + "change_pct": 0 }, { "code": "688981", "name": "中芯国际", "shares": 300, "cost": 126.07, - "position_pct": 5.64, + "position_pct": 4.34, "is_active": 1, - "stop_loss": 146.61, - "take_profit": 177.77, - "entry_low": 141.7, - "entry_high": 148.78, + "stop_loss": 149.92, + "take_profit": 187.3, + "entry_low": 151.53, + "entry_high": 159.11, "action": "盈利良好 | 止损132.76 | 目标164.45 | 买入区134.18~140.89 | 信号:持有", "strategy_updated": "2026-06-19 16:01", "analysis": { - "stop_loss": 146.61, - "take_profit": 177.77, - "entry_low": 141.7, - "entry_high": 148.78, - "action": "盈利良好 | 止损146.61 | 目标177.77 | 买入区141.7~148.78 | 信号:持有", - "tech_snapshot": "形态:带上影阳线/neutral 量价:买卖均衡 强撑:117.75 弱撑:141.7 弱压:158.15 强压:170.04", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 149.92, + "take_profit": 187.3, + "entry_low": 151.53, + "entry_high": 159.11, + "action": "盈利良好 | 止损149.92 | 目标187.3 | 买入区151.53~159.11 | 信号:持有", + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:买卖均衡 强撑:121.22 弱撑:151.53 弱压:160.01 强压:181.84", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 2.44, + "rr_ratio": 4.69, "action_note": "", "timing_signal": "持有" }, - "price": 151.53, - "change_pct": 6.94 + "trigger": { + "stop_loss": 149.92, + "entry_zone": "151.53~159.11", + "take_profit_zone": "0~187.3" + }, + "price": 156.86, + "change_pct": 3.52 + }, + { + "code": "01888", + "name": "建滔积层板", + "shares": 500, + "cost": 88.14, + "position_pct": 4.11, + "is_active": 1, + "stop_loss": 100.82, + "take_profit": 154.65, + "entry_low": 93.55, + "entry_high": 98.23, + "action": "盈利持有 | 短炒强趋势持 | 止损86.34 | 目标141.9 | 买入区85.82~90.11 | 信号:强趋势持", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 100.82, + "take_profit": 154.65, + "entry_low": 93.55, + "entry_high": 98.23, + "action": "盈利良好 | 止损100.82 | 目标154.65 | 买入区93.55~98.23 | 信号:持有", + "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:58.38 弱撑:93.55 弱压:109.32 强压:145.78", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 7.98, + "action_note": "", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 100.82, + "entry_zone": "93.55~98.23", + "take_profit_zone": "0~154.65" + }, + "price": 104.2, + "change_pct": 11.38 + }, + { + "code": "02388", + "name": "中银香港", + "shares": 1000, + "cost": 43.67, + "position_pct": 3.73, + "is_active": 1, + "stop_loss": 43.58, + "take_profit": 51.61, + "entry_low": 45.86, + "entry_high": 47.52, + "action": "盈利良好 | 止损43.49 | 目标50.1 | 买入区47.51~48.95 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 43.58, + "take_profit": 51.61, + "entry_low": 45.86, + "entry_high": 47.52, + "action": "盈利良好 | 止损43.58 | 目标51.61 | 买入区45.86~47.52 | 信号:持有", + "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:42.69 弱撑:45.86 弱压:46.86 强压:50.11", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 2.73, + "action_note": "", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 43.58, + "entry_zone": "45.86~47.52", + "take_profit_zone": "0~51.61" + }, + "price": 46.32, + "change_pct": -0.43 + }, + { + "code": "300750", + "name": "宁德时代", + "shares": 100, + "cost": 401.78, + "position_pct": 3.72, + "is_active": 1, + "stop_loss": 342.93, + "take_profit": 420.51, + "entry_low": 395.36, + "entry_high": 399.01, + "action": "持有观察 | 止损345.04 | 目标414.6 | 买入区384.35~397.12 | 信号:弱势持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 342.93, + "take_profit": 420.51, + "entry_low": 395.36, + "entry_high": 399.01, + "action": "盈利持有 | ⚠️盈亏比偏低(1:0.8)，不建议加仓 | 止损342.93 | 目标420.51 | 买入区395.36~399.01 | 信号:弱势持有", + "tech_snapshot": "形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:368.27 弱撑:395.36 弱压:405.44 强压:429.75", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 0.83, + "action_note": "⚠️盈亏比偏低(1:0.8)，不建议加仓", + "timing_signal": "弱势持有" + }, + "trigger": { + "stop_loss": 342.93, + "entry_zone": "395.36~399.01", + "take_profit_zone": "0~420.51" + }, + "price": 401.9, + "change_pct": 1.65 + }, + { + "code": "01211", + "name": "比亚迪股份", + "shares": 600, + "cost": 104.76, + "position_pct": 3.7, + "is_active": 1, + "stop_loss": 60.41, + "take_profit": 92.58, + "entry_low": 68.58, + "entry_high": 80.01, + "action": "深套持有 | 深套持有 | 止损63.99 | 目标87.07 | 买入区72.77~84.89 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 60.41, + "take_profit": 92.58, + "entry_low": 68.58, + "entry_high": 80.01, + "action": "深套持有 | 深套持有 | 止损60.41 | 目标92.58 | 买入区68.58~80.01 | 信号:持有", + "tech_snapshot": "形态:长影星线/neutral 量价:数据不足 强撑:62.28 弱撑:74.72 弱压:77.57 强压:89.88", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 0.98, + "action_note": "深套持有", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 60.41, + "entry_zone": "68.58~80.01", + "take_profit_zone": "0~92.58" + }, + "price": 76.05, + "change_pct": 0.13 + }, + { + "code": "02202", + "name": "万科企业", + "shares": 19700, + "cost": 4.66, + "position_pct": 3.58, + "is_active": 1, + "stop_loss": 1.64, + "take_profit": 2.7, + "entry_low": 2.02, + "entry_high": 2.35, + "action": "深套持有 | 深套持有 | 止损2.0 | 目标2.85 | 买入区2.18~2.54 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 1.64, + "take_profit": 2.7, + "entry_low": 2.02, + "entry_high": 2.35, + "action": "深套持有 | 深套持有 | 止损1.64 | 目标2.7 | 买入区2.02~2.35 | 信号:持有", + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.76 弱撑:2.19 弱压:2.31 强压:2.76", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 1.08, + "action_note": "深套持有", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 1.64, + "entry_zone": "2.02~2.35", + "take_profit_zone": "0~2.7" + }, + "price": 2.25, + "change_pct": -2.6 + }, + { + "code": "00981", + "name": "中芯国际", + "shares": 500, + "cost": 75.86, + "position_pct": 3.47, + "is_active": 1, + "stop_loss": 82.54, + "take_profit": 106.68, + "entry_low": 83.63, + "entry_high": 87.81, + "action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损67.69 | 目标87.26 | 买入区73.68~76.57 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 82.54, + "take_profit": 106.68, + "entry_low": 83.63, + "entry_high": 87.81, + "action": "盈利良好 | 止损82.54 | 目标106.68 | 买入区83.63~87.81 | 信号:持有", + "tech_snapshot": "形态:锤子线/T字线/neutral 量价:数据不足 强撑:68.77 弱撑:83.63 弱压:88.53 强压:103.57", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 6.81, + "action_note": "", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 82.54, + "entry_zone": "83.63~87.81", + "take_profit_zone": "0~106.68" + }, + "price": 86.0, + "change_pct": 1.42 + }, + { + "code": "00700", + "name": "腾讯控股", + "shares": 100, + "cost": 442.68, + "position_pct": 3.43, + "is_active": 1, + "stop_loss": 332.93, + "take_profit": 475.48, + "entry_low": 414.87, + "entry_high": 421.73, + "action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损387.49 | 目标496.33 | 买入区435.13~440.67 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 332.93, + "take_profit": 475.48, + "entry_low": 414.87, + "entry_high": 421.73, + "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损332.93 | 目标475.48 | 买入区414.87~421.73 | 信号:持有", + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:357.53 弱撑:414.87 弱压:428.8 强压:485.93", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 1.1, + "action_note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 332.93, + "entry_zone": "414.87~421.73", + "take_profit_zone": "0~475.48" + }, + "price": 421.4, + "change_pct": -1.73 + }, + { + "code": "300548", + "name": "长芯博创", + "shares": 100, + "cost": 231.46, + "position_pct": 2.59, + "is_active": 1, + "stop_loss": 266.1, + "take_profit": 348.84, + "entry_low": 274.33, + "entry_high": 288.05, + "action": "盈利良好 | 短炒强趋势持 | 止损251.24 | 目标413.9 | 买入区269.8~283.29 | 信号:强趋势持", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 266.1, + "take_profit": 348.84, + "entry_low": 274.33, + "entry_high": 288.05, + "action": "盈利良好 | 止损266.1 | 目标348.84 | 买入区274.33~288.05 | 信号:持有", + "tech_snapshot": "形态:带下影阴线/neutral 量价:主动买盘占优 强撑:225.78 弱撑:274.33 弱压:289.74 强压:338.68", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 7.5, + "action_note": "", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 266.1, + "entry_zone": "274.33~288.05", + "take_profit_zone": "0~348.84" + }, + "price": 281.9, + "change_pct": -0.12 + }, + { + "code": "300035", + "name": "中科电气", + "shares": 1400, + "cost": 22.29, + "position_pct": 1.97, + "is_active": 1, + "stop_loss": 11.98, + "take_profit": 18.24, + "entry_low": 13.62, + "entry_high": 15.89, + "action": "深套持有 | 深套持有 | 止损13.74 | 目标19.0 | 买入区15.63~18.24 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 11.98, + "take_profit": 18.24, + "entry_low": 13.62, + "entry_high": 15.89, + "action": "深套持有 | 深套持有 | 止损11.98 | 目标18.24 | 买入区13.62~15.89 | 信号:持有", + "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:12.86 弱撑:14.72 弱压:16.08 强压:18.64", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 1.55, + "action_note": "深套持有", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 11.98, + "entry_zone": "13.62~15.89", + "take_profit_zone": "0~18.24" + }, + "price": 15.13, + "change_pct": -5.91 + }, + { + "code": "518880", + "name": "黄金ETF华安", + "shares": 2400, + "cost": 12.19, + "position_pct": 1.86, + "is_active": 1, + "stop_loss": 6.28, + "take_profit": 8.36, + "entry_low": 7.46, + "entry_high": 8.7, + "action": "深套持有 | 深套持有 | 止损7.05 | 目标9.17 | 买入区8.02~9.35 | 信号:持有", + "strategy_updated": "2026-06-19 16:01", + "analysis": { + "stop_loss": 6.28, + "take_profit": 8.36, + "entry_low": 7.46, + "entry_high": 8.7, + "action": "深套持有 | 深套持有 | 止损6.28 | 目标8.36 | 买入区7.46~8.7 | 信号:持有", + "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:7.66 弱撑:8.26 弱压:8.52 强压:9.02", + "reassessed_at": "2026-06-25 16:19", + "status": "updated", + "rr_ratio": 0.59, + "action_note": "深套持有", + "timing_signal": "持有" + }, + "trigger": { + "stop_loss": 6.28, + "entry_zone": "7.46~8.7", + "take_profit_zone": "0~8.36" + }, + "price": 8.29, + "change_pct": -2.68 }, { "code": "000700", "name": "模塑科技", "shares": 1400, "cost": 14.83, - "position_pct": 0.0, + "position_pct": 1.81, "is_active": 1, "stop_loss": 13.91, "take_profit": 17.0, @@ -222,455 +597,98 @@ "entry_low": 14.53, "entry_high": 15.26, "action": "持有观察 | 止损13.91 | 目标17.0 | 买入区14.53~15.26 | 信号:持有", - "tech_snapshot": "形态:光头光脚阴线/neutral 量价:主动买盘占优 强撑:13.48 弱撑:14.14 弱压:15.06 强压:16.48", - "reassessed_at": "2026-06-24 16:44", + "tech_snapshot": "形态:带上影阴线/bearish 量价:主动买盘占优 强撑:13.07 弱撑:13.48 弱压:14.64 强压:15.97", + "reassessed_at": "2026-06-25 16:19", "status": "manual", - "rr_ratio": 4.07, + "rr_ratio": 22.39, "action_note": "", "timing_signal": "持有" }, - "price": 14.52, - "change_pct": -3.07 + "trigger": { + "stop_loss": 13.91, + "entry_zone": "14.53~15.26", + "take_profit_zone": "0~17.0" + }, + "price": 13.89, + "change_pct": -4.34 }, { - "code": "001309", - "name": "德明利", + "code": "600563", + "name": "法拉电子", "shares": 100, - "cost": 737.04, - "position_pct": 0.0, + "cost": 147.18, + "position_pct": 1.76, "is_active": 1, - "stop_loss": 724.0, - "take_profit": 810.78, - "entry_low": 762.44, - "entry_high": 758.71, - "action": null, - "strategy_updated": null, - "analysis": { - "stop_loss": 724.0, - "take_profit": 810.78, - "entry_low": 762.44, - "entry_high": 758.71, - "action": "盈利良好 | ⚠️盈亏比偏低(1:0.5)，不建议加仓 | 止损724.0 | 目标810.78 | 买入区762.44~758.71 | 信号:持有", - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:主动买盘占优 强撑:679.51 弱撑:755.01 弱压:836.75 强压:830.51", - "reassessed_at": "2026-06-24 16:44", - "status": "manual", - "rr_ratio": 0.01, - "action_note": "⚠️盈亏比偏低(1:0.5)，不建议加仓", - "timing_signal": "持有" - }, - "price": 810.0, - "change_pct": 7.28 - }, - { - "code": "300035", - "name": "中科电气", - "shares": 1400, - "cost": 22.29, - "position_pct": 0.0, - "is_active": 1, - "stop_loss": 13.26, - "take_profit": 18.7, - "entry_low": 14.47, - "entry_high": 16.88, - "action": "深套持有 | 深套持有 | 止损13.74 | 目标19.0 | 买入区15.63~18.24 | 信号:持有", + "stop_loss": 183.88, + "take_profit": 208.62, + "entry_low": 178.76, + "entry_high": 187.7, + "action": "盈利良好 | 止损161.41 | 目标192.67 | 买入区165.51~173.79 | 信号:持有", "strategy_updated": "2026-06-19 16:01", "analysis": { - "stop_loss": 13.26, - "take_profit": 18.7, - "entry_low": 14.47, - "entry_high": 16.88, - "action": "深套持有 | 深套持有 | 止损13.26 | 目标18.7 | 买入区14.47~16.88 | 信号:持有", - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:主动卖盘占优 强撑:13.88 弱撑:15.89 弱压:16.36 强压:18.42", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 183.88, + "take_profit": 208.62, + "entry_low": 178.76, + "entry_high": 187.7, + "action": "盈利良好 | ⚠️盈亏比偏低(1:0.7)，不建议加仓 | 止损183.88 | 目标208.62 | 买入区178.76~187.7 | 信号:持有", + "tech_snapshot": "形态:带下影阳线/bullish 量价:买卖均衡 强撑:160.88 弱撑:178.76 弱压:194.74 强压:196.64", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 0.97, - "action_note": "深套持有", + "rr_ratio": 0.69, + "action_note": "⚠️盈亏比偏低(1:0.7)，不建议加仓", "timing_signal": "持有" }, - "price": 16.08, - "change_pct": -1.71 - }, - { - "code": "300548", - "name": "长芯博创", - "shares": 100, - "cost": 231.46, - "position_pct": 0.0, - "is_active": 1, - "stop_loss": 263.91, - "take_profit": 348.37, - "entry_low": 272.07, - "entry_high": 285.67, - "action": "盈利良好 | 短炒强趋势持 | 止损251.24 | 目标413.9 | 买入区269.8~283.29 | 信号:强趋势持", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 263.91, - "take_profit": 348.37, - "entry_low": 272.07, - "entry_high": 285.67, - "action": "盈利良好 | 短炒强趋势持 | 止损263.91 | 目标348.37 | 买入区272.07~285.67 | 信号:持有", - "tech_snapshot": "形态:倒T线/射击之星/bearish 量价:主动买盘占优 强撑:228.82 弱撑:272.07 弱压:296.18 强压:343.22", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 6.0, - "action_note": "短炒强趋势持", - "timing_signal": "持有" + "trigger": { + "stop_loss": 183.88, + "entry_zone": "178.76~187.7", + "take_profit_zone": "0~208.62" }, - "price": 282.23, - "change_pct": -1.33 - }, - { - "code": "300750", - "name": "宁德时代", - "shares": 100, - "cost": 401.78, - "position_pct": 0.0, - "is_active": 1, - "stop_loss": 352.13, - "take_profit": 430.87, - "entry_low": 388.26, - "entry_high": 393.76, - "action": "持有观察 | 止损345.04 | 目标414.6 | 买入区384.35~397.12 | 信号:弱势持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 352.13, - "take_profit": 430.87, - "entry_low": 388.26, - "entry_high": 393.76, - "action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损352.13 | 目标430.87 | 买入区388.26~393.76 | 信号:弱势持有", - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:买卖均衡 强撑:363.02 弱撑:388.26 弱压:400.87 强压:424.5", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 0.9, - "action_note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", - "timing_signal": "弱势持有" - }, - "price": 395.36, - "change_pct": 0.73 - }, - { - "code": "00700", - "name": "腾讯控股", - "shares": 100, - "cost": 443.9, - "position_pct": 5.33, - "is_active": 1, - "stop_loss": 337.9, - "take_profit": 473.71, - "entry_low": 414.33, - "entry_high": 427.07, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损387.49 | 目标496.33 | 买入区435.13~440.67 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 337.9, - "take_profit": 473.71, - "entry_low": 414.33, - "entry_high": 427.07, - "action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损337.9 | 目标473.71 | 买入区414.33~427.07 | 信号:持有", - "tech_snapshot": "形态:带上影阳线/neutral 量价:数据不足 强撑:362.87 弱撑:414.33 弱压:441.53 强压:491.27", - "reassessed_at": "2026-06-24 16:44", - "status": "updated", - "rr_ratio": 0.95, - "action_note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", - "timing_signal": "持有" - }, - "price": 371.77, - "change_pct": 3.38 - }, - { - "code": "00981", - "name": "中芯国际", - "shares": 500, - "cost": 76.07, - "position_pct": 5.21, - "is_active": 1, - "stop_loss": 82.05, - "take_profit": 102.56, - "entry_low": 77.85, - "entry_high": 81.74, - "action": "盈利持有 | ⚠️盈亏比偏低(1:1.0)，不建议加仓 | 止损67.69 | 目标87.26 | 买入区73.68~76.57 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 82.05, - "take_profit": 102.56, - "entry_low": 77.85, - "entry_high": 81.74, - "action": "盈利良好 | 止损82.05 | 目标102.56 | 买入区77.85~81.74 | 信号:持有", - "tech_snapshot": "形态:光头光脚阳线/bullish 量价:数据不足 强撑:67.8 弱撑:77.85 弱压:88.3 强压:98.1", - "reassessed_at": "2026-06-24 16:44", - "status": "updated", - "rr_ratio": 3.14, - "action_note": "", - "timing_signal": "持有" - }, - "price": 73.52, - "change_pct": 8.93 + "price": 190.04, + "change_pct": 6.31 }, { "code": "01088", "name": "中国神华", "shares": 500, - "cost": 45.97, - "position_pct": 2.58, + "cost": 45.85, + "position_pct": 1.65, "is_active": 1, - "stop_loss": 33.41, - "take_profit": 42.13, - "entry_low": 41.38, - "entry_high": 41.78, + "stop_loss": 33.25, + "take_profit": 45.04, + "entry_low": 39.97, + "entry_high": 40.87, "action": "持有观察 | ⚠️盈亏比偏低(1:1.3)，不建议加仓 | 止损35.09 | 目标42.9 | 买入区41.66~42.8 | 信号:持有", "strategy_updated": "2026-06-19 16:01", "analysis": { - "stop_loss": 33.41, - "take_profit": 42.13, - "entry_low": 41.38, - "entry_high": 41.78, - "action": "持有观察 | ⚠️盈亏比偏低(1:0.9)，不建议加仓 | 止损33.41 | 目标42.13 | 买入区41.38~41.78 | 信号:持有", - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:37.44 弱撑:41.38 弱压:42.3 强压:46.12", - "reassessed_at": "2026-06-24 16:45", + "stop_loss": 33.25, + "take_profit": 45.04, + "entry_low": 39.97, + "entry_high": 40.87, + "action": "持有观察 | ⚠️盈亏比偏低(1:1.2)，不建议加仓 | 止损33.25 | 目标45.04 | 买入区39.97~40.87 | 信号:持有", + "tech_snapshot": "形态:带上影阴线/bearish 量价:数据不足 强撑:35.71 弱撑:39.97 弱压:41.9 强压:46.03", + "reassessed_at": "2026-06-25 16:19", "status": "updated", - "rr_ratio": 0.95, - "action_note": "⚠️盈亏比偏低(1:0.9)，不建议加仓", + "rr_ratio": 1.2, + "action_note": "⚠️盈亏比偏低(1:1.2)，不建议加仓", "timing_signal": "持有" }, - "price": 36.33, - "change_pct": -0.38 - }, - { - "code": "01211", - "name": "比亚迪股份", - "shares": 600, - "cost": 105.05, - "position_pct": 5.64, - "is_active": 1, - "stop_loss": 57.61, - "take_profit": 86.27, - "entry_low": 68.36, - "entry_high": 79.75, - "action": "深套持有 | 深套持有 | 止损63.99 | 目标87.07 | 买入区72.77~84.89 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 57.61, - "take_profit": 86.27, - "entry_low": 68.36, - "entry_high": 79.75, - "action": "深套持有 | 深套持有 | 止损57.61 | 目标86.27 | 买入区68.36~79.75 | 信号:持有", - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:61.87 弱撑:74.48 弱压:77.13 强压:89.47", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 0.96, - "action_note": "深套持有", - "timing_signal": "持有" + "trigger": { + "stop_loss": 33.25, + "entry_zone": "39.97~40.87", + "take_profit_zone": "0~45.04" }, - "price": 65.85, - "change_pct": 0.13 - }, - { - "code": "01478", - "name": "丘钛科技", - "shares": 11000, - "cost": 13.81, - "position_pct": 10.48, - "is_active": 1, - "stop_loss": 5.59, - "take_profit": 9.76, - "entry_low": 6.92, - "entry_high": 8.07, - "action": "深套持有 | 深套持有 | 止损7.33 | 目标10.39 | 买入区7.88~9.19 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 5.59, - "take_profit": 9.76, - "entry_low": 6.92, - "entry_high": 8.07, - "action": "深套持有 | 深套持有 | 止损5.59 | 目标9.76 | 买入区6.92~8.07 | 信号:持有", - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:5.76 弱撑:7.51 弱压:7.88 强压:9.62", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 1.0, - "action_note": "深套持有", - "timing_signal": "持有" - }, - "price": 6.67, - "change_pct": -2.41 - }, - { - "code": "01888", - "name": "建滔积层板", - "shares": 500, - "cost": 88.39, - "position_pct": 5.82, - "is_active": 1, - "stop_loss": 90.51, - "take_profit": 134.87, - "entry_low": 87.25, - "entry_high": 91.61, - "action": "盈利持有 | 短炒强趋势持 | 止损86.34 | 目标141.9 | 买入区85.82~90.11 | 信号:强趋势持", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 90.51, - "take_profit": 134.87, - "entry_low": 87.25, - "entry_high": 91.61, - "action": "盈利良好 | 短炒强趋势持 | 止损90.51 | 目标134.87 | 买入区87.25~91.61 | 信号:持有", - "tech_snapshot": "形态:带上影阳线/neutral 量价:数据不足 强撑:56.7 弱撑:87.25 弱压:98.1 强压:129.0", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 7.57, - "action_note": "短炒强趋势持", - "timing_signal": "持有" - }, - "price": 81.11, - "change_pct": 7.22 - }, - { - "code": "02202", - "name": "万科企业", - "shares": 19700, - "cost": 4.68, - "position_pct": 5.73, - "is_active": 1, - "stop_loss": 1.75, - "take_profit": 2.52, - "entry_low": 2.08, - "entry_high": 2.43, - "action": "深套持有 | 深套持有 | 止损2.0 | 目标2.85 | 买入区2.18~2.54 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 1.75, - "take_profit": 2.52, - "entry_low": 2.08, - "entry_high": 2.43, - "action": "深套持有 | 深套持有 | 止损1.75 | 目标2.52 | 买入区2.08~2.43 | 信号:持有", - "tech_snapshot": "形态:光头光脚阴线/bearish 量价:数据不足 强撑:1.96 弱撑:2.26 弱压:2.4 强压:2.76", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 1.29, - "action_note": "深套持有", - "timing_signal": "持有" - }, - "price": 2.0, - "change_pct": -3.75 - }, - { - "code": "02318", - "name": "中国平安", - "shares": 500, - "cost": 54.82, - "position_pct": 3.26, - "is_active": 1, - "stop_loss": 53.3, - "take_profit": 60.72, - "entry_low": 53.85, - "entry_high": 56.05, - "action": null, - "strategy_updated": null, - "analysis": { - "stop_loss": 53.3, - "take_profit": 60.72, - "entry_low": 53.85, - "entry_high": 56.05, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损53.3 | 目标60.72 | 买入区53.85~56.05 | 信号:持有", - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:46.57 弱撑:52.13 弱压:53.73 强压:59.47", - "reassessed_at": "2026-06-24 16:45", - "status": "manual", - "rr_ratio": 14.89, - "action_note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", - "timing_signal": "持有" - }, - "price": 45.82, - "change_pct": -1.4 - }, - { - "code": "02388", - "name": "中银香港", - "shares": 1000, - "cost": 43.79, - "position_pct": 5.76, - "is_active": 1, - "stop_loss": 42.02, - "take_profit": 48.59, - "entry_low": 45.75, - "entry_high": 47.75, - "action": "盈利良好 | 止损43.49 | 目标50.1 | 买入区47.51~48.95 | 信号:持有", - "strategy_updated": "2026-06-19 16:01", - "analysis": { - "stop_loss": 42.02, - "take_profit": 48.59, - "entry_low": 45.75, - "entry_high": 47.75, - "action": "盈利良好 | 止损42.02 | 目标48.59 | 买入区45.75~47.75 | 信号:持有", - "tech_snapshot": "形态:带下影阴线/neutral 量价:数据不足 强撑:42.95 弱撑:45.75 弱压:47.43 强压:50.39", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 2.76, - "action_note": "", - "timing_signal": "持有" - }, - "price": 40.33, - "change_pct": -1.02 - }, - { - "code": "06869", - "name": "长飞光纤光缆", - "shares": 500, - "cost": 264.06, - "position_pct": 16.3, - "is_active": 1, - "stop_loss": 243.01, - "take_profit": 355.93, - "entry_low": 250.53, - "entry_high": 263.06, - "action": null, - "strategy_updated": null, - "analysis": { - "stop_loss": 243.01, - "take_profit": 355.93, - "entry_low": 250.53, - "entry_high": 263.06, - "action": "持有观察 | 短炒强趋势持 | 止损243.01 | 目标355.93 | 买入区250.53~263.06 | 信号:持有", - "tech_snapshot": "形态:锤子线/T字线/bullish 量价:数据不足 强撑:173.07 弱撑:250.53 弱压:272.53 强压:350.67", - "reassessed_at": "2026-06-24 16:45", - "status": "updated", - "rr_ratio": 8.39, - "action_note": "短炒强趋势持", - "timing_signal": "持有" - }, - "price": 226.46, - "change_pct": -1.28 - }, - { - "code": "09868", - "name": "小鹏集团－Ｗ", - "shares": 700, - "cost": 51.36, - "position_pct": 4.31, - "is_active": 1, - "stop_loss": 49.83, - "take_profit": 60.53, - "entry_low": 50.52, - "entry_high": 52.58, - "action": null, - "strategy_updated": null, - "analysis": { - "stop_loss": 49.83, - "take_profit": 60.53, - "entry_low": 50.52, - "entry_high": 52.58, - "action": "持有观察 | ⚠️盈亏比偏低(1:1.1)，不建议加仓 | 止损49.83 | 目标60.53 | 买入区50.52~52.58 | 信号:持有", - "tech_snapshot": "形态:带上影阴线/neutral 量价:数据不足 强撑:39.91 弱撑:48.39 弱压:50.35 强压:59.27", - "reassessed_at": "2026-06-24 16:45", - "status": "manual", - "rr_ratio": 23.18, - "action_note": "⚠️盈亏比偏低(1:1.1)，不建议加仓", - "timing_signal": "持有" - }, - "price": 42.6, - "change_pct": -0.45 + "price": 40.58, + "change_pct": -3.15 } ], - "cash": 20371, - "total_market_value": 995168.79, - "total_assets": 1015540, - "updated_at": "2026-06-24 16:45", - "total_pl": -158215 + "cash": 69825, + "total_market_value": 873056.0, + "total_assets": 1077484.0, + "total_pl": 0, + "position_pct": 93.5, + "updated_at": "2026-06-25 16:58", + "source": "/home/hmo/stocks/holding.xls", + "cash_available": 18971, + "cash_frozen": 50853, + "stock_value": 1007659.0 } \ No newline at end of file diff --git a/data/price_events.json b/data/price_events.json index 6f4df0e..ec6c3cd 100644 --- a/data/price_events.json +++ b/data/price_events.json @@ -1929,6 +1929,1346 @@ "event_label": "加仓区间", "timestamp": "2026-06-11T15:58:52.463969", "date": "2026-06-11" + }, + { + "code": "000657", + "name": "中钨高新", + "event_type": "entry_zone", + "price": 100.08, + "trigger_value": "98.08~102.08", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:13.957250", + "date": "2026-06-25" + }, + { + "code": "000657", + "name": "中钨高新", + "event_type": "entry_zone", + "price": 100.08, + "trigger_value": "0~112.75", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:13.959579", + "date": "2026-06-25" + }, + { + "code": "000711", + "name": "ST京蓝", + "event_type": "entry_zone", + "price": 5.04, + "trigger_value": "4.94~5.06", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:14.043415", + "date": "2026-06-25" + }, + { + "code": "000711", + "name": "ST京蓝", + "event_type": "entry_zone", + "price": 5.04, + "trigger_value": "0~5.38", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.183576", + "date": "2026-06-25" + }, + { + "code": "002594", + "name": "比亚迪", + "event_type": "entry_zone", + "price": 83.3, + "trigger_value": "0~92.71", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.193693", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 428.8, + "trigger_value": "0~473.71", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.203971", + "date": "2026-06-25" + }, + { + "code": "00968", + "name": "信义光能", + "event_type": "entry_zone", + "price": 2.0, + "trigger_value": "0~2.58", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.211485", + "date": "2026-06-25" + }, + { + "code": "00981", + "name": "中芯国际", + "event_type": "entry_zone", + "price": 84.8, + "trigger_value": "0~102.56", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.216437", + "date": "2026-06-25" + }, + { + "code": "01070", + "name": "TCL电子", + "event_type": "entry_zone", + "price": 13.1, + "trigger_value": "0~15.51", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.220461", + "date": "2026-06-25" + }, + { + "code": "01088", + "name": "中国神华", + "event_type": "entry_zone", + "price": 41.9, + "trigger_value": "0~42.13", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.223908", + "date": "2026-06-25" + }, + { + "code": "01211", + "name": "比亚迪股份", + "event_type": "entry_zone", + "price": 75.95, + "trigger_value": "0~86.27", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.227115", + "date": "2026-06-25" + }, + { + "code": "01478", + "name": "丘钛科技", + "event_type": "entry_zone", + "price": 7.69, + "trigger_value": "0~9.76", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.230013", + "date": "2026-06-25" + }, + { + "code": "01888", + "name": "建滔积层板", + "event_type": "entry_zone", + "price": 93.55, + "trigger_value": "0~134.87", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.232697", + "date": "2026-06-25" + }, + { + "code": "02202", + "name": "万科企业", + "event_type": "entry_zone", + "price": 2.31, + "trigger_value": "0~2.52", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.235306", + "date": "2026-06-25" + }, + { + "code": "02359", + "name": "药明康德", + "event_type": "entry_zone", + "price": 141.7, + "trigger_value": "0~163.23", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.237668", + "date": "2026-06-25" + }, + { + "code": "02388", + "name": "中银香港", + "event_type": "entry_zone", + "price": 46.52, + "trigger_value": "0~48.59", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.240119", + "date": "2026-06-25" + }, + { + "code": "02628", + "name": "中国人寿", + "event_type": "entry_zone", + "price": 28.32, + "trigger_value": "0~32.72", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.242500", + "date": "2026-06-25" + }, + { + "code": "06160", + "name": "百济神州", + "event_type": "entry_zone", + "price": 165.2, + "trigger_value": "161.9~168.4", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:14.244856", + "date": "2026-06-25" + }, + { + "code": "06160", + "name": "百济神州", + "event_type": "entry_zone", + "price": 165.2, + "trigger_value": "0~180.64", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.248349", + "date": "2026-06-25" + }, + { + "code": "06869", + "name": "长飞光纤光缆", + "event_type": "entry_zone", + "price": 261.2, + "trigger_value": "0~355.93", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.250676", + "date": "2026-06-25" + }, + { + "code": "09988", + "name": "阿里巴巴-W", + "event_type": "entry_zone", + "price": 99.4, + "trigger_value": "0~115.07", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.253068", + "date": "2026-06-25" + }, + { + "code": "300035", + "name": "中科电气", + "event_type": "entry_zone", + "price": 16.08, + "trigger_value": "14.47~16.88", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:14.255403", + "date": "2026-06-25" + }, + { + "code": "300035", + "name": "中科电气", + "event_type": "entry_zone", + "price": 16.08, + "trigger_value": "0~18.7", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.257704", + "date": "2026-06-25" + }, + { + "code": "300124", + "name": "汇川技术", + "event_type": "entry_zone", + "price": 66.31, + "trigger_value": "0~73.13", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.260626", + "date": "2026-06-25" + }, + { + "code": "300308", + "name": "中际旭创", + "event_type": "entry_zone", + "price": 1312.18, + "trigger_value": "1285.94~1338.42", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:14.263219", + "date": "2026-06-25" + }, + { + "code": "300308", + "name": "中际旭创", + "event_type": "entry_zone", + "price": 1312.18, + "trigger_value": "0~1447.8", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.265530", + "date": "2026-06-25" + }, + { + "code": "300548", + "name": "长芯博创", + "event_type": "entry_zone", + "price": 282.23, + "trigger_value": "0~348.37", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.267922", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 395.36, + "trigger_value": "0~430.87", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.270393", + "date": "2026-06-25" + }, + { + "code": "518880", + "name": "黄金ETF华安", + "event_type": "entry_zone", + "price": 8.52, + "trigger_value": "0~9.31", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.272844", + "date": "2026-06-25" + }, + { + "code": "600519", + "name": "贵州茅台", + "event_type": "entry_zone", + "price": 1207.68, + "trigger_value": "1183.53~1231.2", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:14.275224", + "date": "2026-06-25" + }, + { + "code": "600519", + "name": "贵州茅台", + "event_type": "entry_zone", + "price": 1207.68, + "trigger_value": "0~1320.83", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.277630", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 178.76, + "trigger_value": "0~219.99", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.280811", + "date": "2026-06-25" + }, + { + "code": "601318", + "name": "中国平安", + "event_type": "entry_zone", + "price": 49.12, + "trigger_value": "48.14~50.03", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:14:14.283611", + "date": "2026-06-25" + }, + { + "code": "601318", + "name": "中国平安", + "event_type": "entry_zone", + "price": 49.12, + "trigger_value": "0~53.61", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.286010", + "date": "2026-06-25" + }, + { + "code": "601899", + "name": "紫金矿业", + "event_type": "entry_zone", + "price": 27.65, + "trigger_value": "0~30.99", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.289002", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 115.4, + "trigger_value": "0~136.95", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.291470", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 266.19, + "trigger_value": "0~300.1", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.293880", + "date": "2026-06-25" + }, + { + "code": "688639", + "name": "华恒生物", + "event_type": "entry_zone", + "price": 21.4, + "trigger_value": "0~24.6", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.296417", + "date": "2026-06-25" + }, + { + "code": "688795", + "name": "摩尔线程-U", + "event_type": "entry_zone", + "price": 704.8, + "trigger_value": "0~831.78", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.298900", + "date": "2026-06-25" + }, + { + "code": "688802", + "name": "沐曦股份-U", + "event_type": "entry_zone", + "price": 770.19, + "trigger_value": "0~882.43", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.301373", + "date": "2026-06-25" + }, + { + "code": "688981", + "name": "中芯国际", + "event_type": "entry_zone", + "price": 151.53, + "trigger_value": "0~177.77", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:14:14.303855", + "date": "2026-06-25" + }, + { + "code": "688639", + "name": "华恒生物", + "event_type": "stop_loss", + "price": 17.12, + "trigger_value": "18.27", + "event_label": "", + "timestamp": "2026-06-25T09:16:16.570416", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 415.0, + "trigger_value": "372.78~434.91", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.450258", + "date": "2026-06-25" + }, + { + "code": "00981", + "name": "中芯国际", + "event_type": "entry_zone", + "price": 85.2, + "trigger_value": "76.32~89.04", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.452816", + "date": "2026-06-25" + }, + { + "code": "01088", + "name": "中国神华", + "event_type": "entry_zone", + "price": 41.3, + "trigger_value": "37.17~43.37", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.455349", + "date": "2026-06-25" + }, + { + "code": "01888", + "name": "建滔积层板", + "event_type": "entry_zone", + "price": 93.9, + "trigger_value": "84.51~98.6", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.457857", + "date": "2026-06-25" + }, + { + "code": "06869", + "name": "长飞光纤光缆", + "event_type": "entry_zone", + "price": 300.0, + "trigger_value": "270.18~315.21", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.460342", + "date": "2026-06-25" + }, + { + "code": "300548", + "name": "长芯博创", + "event_type": "entry_zone", + "price": 288.02, + "trigger_value": "259.2~302.4", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.462882", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 401.0, + "trigger_value": "360.9~421.05", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.465592", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 117.0, + "trigger_value": "105.3~122.85", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.468206", + "date": "2026-06-25" + }, + { + "code": "688639", + "name": "华恒生物", + "event_type": "entry_zone", + "price": 17.12, + "trigger_value": "15.41~17.98", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.470745", + "date": "2026-06-25" + }, + { + "code": "688981", + "name": "中芯国际", + "event_type": "entry_zone", + "price": 153.55, + "trigger_value": "137.7~160.65", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:17:38.473329", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 415.6, + "trigger_value": "372.78~434.91", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.131239", + "date": "2026-06-25" + }, + { + "code": "00981", + "name": "中芯国际", + "event_type": "entry_zone", + "price": 86.0, + "trigger_value": "76.32~89.04", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.133999", + "date": "2026-06-25" + }, + { + "code": "01088", + "name": "中国神华", + "event_type": "entry_zone", + "price": 41.3, + "trigger_value": "37.17~43.37", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.251817", + "date": "2026-06-25" + }, + { + "code": "01888", + "name": "建滔积层板", + "event_type": "entry_zone", + "price": 94.0, + "trigger_value": "84.51~98.6", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.405386", + "date": "2026-06-25" + }, + { + "code": "06869", + "name": "长飞光纤光缆", + "event_type": "entry_zone", + "price": 300.0, + "trigger_value": "270.18~315.21", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.525677", + "date": "2026-06-25" + }, + { + "code": "300548", + "name": "长芯博创", + "event_type": "entry_zone", + "price": 288.0, + "trigger_value": "259.2~302.4", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.676529", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 401.0, + "trigger_value": "360.9~421.05", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.680287", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 117.0, + "trigger_value": "105.3~122.85", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.683717", + "date": "2026-06-25" + }, + { + "code": "688639", + "name": "华恒生物", + "event_type": "entry_zone", + "price": 17.12, + "trigger_value": "15.41~17.98", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.686915", + "date": "2026-06-25" + }, + { + "code": "688981", + "name": "中芯国际", + "event_type": "entry_zone", + "price": 154.0, + "trigger_value": "137.7~160.65", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:18:17.690021", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 188.0, + "trigger_value": "169.2~197.4", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:20:23.199989", + "date": "2026-06-25" + }, + { + "code": "000711", + "name": "ST京蓝", + "event_type": "entry_zone", + "price": 4.86, + "trigger_value": "4.81~4.97", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:32:39.598466", + "date": "2026-06-25" + }, + { + "code": "688630", + "name": "芯碁微装", + "event_type": "entry_zone", + "price": 518.88, + "trigger_value": "516.46~537.54", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:32:40.008402", + "date": "2026-06-25" + }, + { + "code": "688630", + "name": "芯碁微装", + "event_type": "entry_zone", + "price": 518.88, + "trigger_value": "0~599.04", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:32:40.194461", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 395.24, + "trigger_value": "394.67~397.27", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:36:39.788834", + "date": "2026-06-25" + }, + { + "code": "688630", + "name": "芯碁微装", + "event_type": "entry_zone", + "price": 533.77, + "trigger_value": "517.12~538.22", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:36:39.802613", + "date": "2026-06-25" + }, + { + "code": "02359", + "name": "药明康德", + "event_type": "entry_zone", + "price": 140.8, + "trigger_value": "137.98~143.62", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:38:41.850741", + "date": "2026-06-25" + }, + { + "code": "06160", + "name": "百济神州", + "event_type": "entry_zone", + "price": 167.0, + "trigger_value": "163.66~169.63", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:38:41.903956", + "date": "2026-06-25" + }, + { + "code": "09988", + "name": "阿里巴巴-W", + "event_type": "entry_zone", + "price": 97.3, + "trigger_value": "95.35~99.25", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:38:42.442194", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 114.92, + "trigger_value": "0~115.96", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:40:46.337313", + "date": "2026-06-25" + }, + { + "code": "000657", + "name": "中钨高新", + "event_type": "entry_zone", + "price": 103.34, + "trigger_value": "100.92~103.84", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:42:48.958769", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 186.97, + "trigger_value": "0~205.58", + "event_label": "止盈区间", + "timestamp": "2026-06-25T09:46:54.816028", + "date": "2026-06-25" + }, + { + "code": "02388", + "name": "中银香港", + "event_type": "entry_zone", + "price": 46.38, + "trigger_value": "46.21~47.65", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:51:01.147587", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 396.32, + "trigger_value": "393.93~396.9", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:51:01.150830", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 265.2, + "trigger_value": "262.19~265.99", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:51:01.270978", + "date": "2026-06-25" + }, + { + "code": "000657", + "name": "中钨高新", + "event_type": "entry_zone", + "price": 103.31, + "trigger_value": "101.13~103.63", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:52:01.045988", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 421.4, + "trigger_value": "419.0~423.8", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:52:01.049246", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 394.95, + "trigger_value": "393.12~396.5", + "event_label": "买入区间", + "timestamp": "2026-06-25T09:54:03.285174", + "date": "2026-06-25" + }, + { + "code": "02388", + "name": "中银香港", + "event_type": "entry_zone", + "price": 46.46, + "trigger_value": "0~52.48", + "event_label": "止盈区间", + "timestamp": "2026-06-25T10:04:24.498984", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 264.6, + "trigger_value": "261.61~265.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:06:25.784025", + "date": "2026-06-25" + }, + { + "code": "300124", + "name": "汇川技术", + "event_type": "entry_zone", + "price": 69.34, + "trigger_value": "68.27~69.95", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:08:26.829425", + "date": "2026-06-25" + }, + { + "code": "02318", + "name": "中国平安", + "event_type": "stop_loss", + "price": 51.75, + "trigger_value": "53.3", + "event_label": "", + "timestamp": "2026-06-25T10:14:31.724000", + "date": "2026-06-25" + }, + { + "code": "02318", + "name": "中国平安", + "event_type": "entry_zone", + "price": 51.75, + "trigger_value": "0~59.37", + "event_label": "止盈区间", + "timestamp": "2026-06-25T10:14:31.727160", + "date": "2026-06-25" + }, + { + "code": "09868", + "name": "小鹏集团－Ｗ", + "event_type": "stop_loss", + "price": 47.08, + "trigger_value": "49.83", + "event_label": "", + "timestamp": "2026-06-25T10:14:31.742452", + "date": "2026-06-25" + }, + { + "code": "09868", + "name": "小鹏集团－Ｗ", + "event_type": "entry_zone", + "price": 47.08, + "trigger_value": "0~59.43", + "event_label": "止盈区间", + "timestamp": "2026-06-25T10:14:31.757588", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 187.15, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:18:36.676835", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 265.77, + "trigger_value": "261.84~265.82", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:20:38.469692", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 394.45, + "trigger_value": "392.29~396.08", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:22:39.119592", + "date": "2026-06-25" + }, + { + "code": "601318", + "name": "中国平安", + "event_type": "entry_zone", + "price": 49.96, + "trigger_value": "48.86~50.32", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:22:39.122669", + "date": "2026-06-25" + }, + { + "code": "01888", + "name": "建滔积层板", + "event_type": "entry_zone", + "price": 98.0, + "trigger_value": "93.55~98.23", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:24:40.059617", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 115.83, + "trigger_value": "0~115.96", + "event_label": "止盈区间", + "timestamp": "2026-06-25T10:28:42.840806", + "date": "2026-06-25" + }, + { + "code": "01888", + "name": "建滔积层板", + "event_type": "entry_zone", + "price": 98.1, + "trigger_value": "93.55~98.23", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:36:48.881408", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 187.6, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:36:48.891301", + "date": "2026-06-25" + }, + { + "code": "01888", + "name": "建滔积层板", + "event_type": "entry_zone", + "price": 97.8, + "trigger_value": "93.55~98.23", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:42:55.292172", + "date": "2026-06-25" + }, + { + "code": "01088", + "name": "中国神华", + "event_type": "entry_zone", + "price": 41.14, + "trigger_value": "40.59~41.17", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:44:57.413972", + "date": "2026-06-25" + }, + { + "code": "600519", + "name": "贵州茅台", + "event_type": "entry_zone", + "price": 1216.57, + "trigger_value": "1197.29~1224.21", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:44:57.740680", + "date": "2026-06-25" + }, + { + "code": "688630", + "name": "芯碁微装", + "event_type": "entry_zone", + "price": 548.6, + "trigger_value": "543.7~554.99", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:52:08.743725", + "date": "2026-06-25" + }, + { + "code": "600519", + "name": "贵州茅台", + "event_type": "entry_zone", + "price": 1221.99, + "trigger_value": "1198.34~1231.31", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:54:10.255360", + "date": "2026-06-25" + }, + { + "code": "06869", + "name": "长飞光纤光缆", + "event_type": "entry_zone", + "price": 274.2, + "trigger_value": "261.2~274.26", + "event_label": "买入区间", + "timestamp": "2026-06-25T10:56:13.164429", + "date": "2026-06-25" + }, + { + "code": "06869", + "name": "长飞光纤光缆", + "event_type": "entry_zone", + "price": 271.2, + "trigger_value": "261.2~274.26", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:06:14.978452", + "date": "2026-06-25" + }, + { + "code": "688802", + "name": "沐曦股份-U", + "event_type": "entry_zone", + "price": 779.6, + "trigger_value": "764.94~796.16", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:12:18.711572", + "date": "2026-06-25" + }, + { + "code": "01088", + "name": "中国神华", + "event_type": "entry_zone", + "price": 41.1, + "trigger_value": "40.57~41.17", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:20:24.464319", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 265.59, + "trigger_value": "261.51~265.65", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:22:25.404299", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 423.2, + "trigger_value": "418.87~423.73", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:24:25.467785", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 265.54, + "trigger_value": "261.77~265.79", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:26:26.163674", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 118.1, + "trigger_value": "0~122.4", + "event_label": "止盈区间", + "timestamp": "2026-06-25T11:28:26.289914", + "date": "2026-06-25" + }, + { + "code": "688630", + "name": "芯碁微装", + "event_type": "entry_zone", + "price": 550.11, + "trigger_value": "542.88~554.99", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:28:26.293304", + "date": "2026-06-25" + }, + { + "code": "06869", + "name": "长飞光纤光缆", + "event_type": "entry_zone", + "price": 274.2, + "trigger_value": "261.2~274.26", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:30:29.614225", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 424.2, + "trigger_value": "419.8~424.2", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:46:41.071693", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 423.2, + "trigger_value": "418.47~423.53", + "event_label": "买入区间", + "timestamp": "2026-06-25T11:52:45.739591", + "date": "2026-06-25" + }, + { + "code": "518880", + "name": "黄金ETF华安", + "event_type": "entry_zone", + "price": 8.29, + "trigger_value": "0~8.36", + "event_label": "止盈区间", + "timestamp": "2026-06-25T12:08:53.518089", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 423.4, + "trigger_value": "418.2~423.4", + "event_label": "买入区间", + "timestamp": "2026-06-25T12:16:58.031994", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 187.58, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:02:31.356204", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 186.93, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:06:34.832493", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 275.9, + "trigger_value": "266.19~279.5", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:08:36.396719", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 117.4, + "trigger_value": "0~117.67", + "event_label": "止盈区间", + "timestamp": "2026-06-25T13:12:40.067540", + "date": "2026-06-25" + }, + { + "code": "688411", + "name": "海博思创", + "event_type": "entry_zone", + "price": 272.11, + "trigger_value": "263.49~272.3", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:16:44.979268", + "date": "2026-06-25" + }, + { + "code": "300548", + "name": "长芯博创", + "event_type": "entry_zone", + "price": 276.99, + "trigger_value": "0~313.96", + "event_label": "止盈区间", + "timestamp": "2026-06-25T13:20:48.901314", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 117.52, + "trigger_value": "0~117.67", + "event_label": "止盈区间", + "timestamp": "2026-06-25T13:20:50.494959", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 187.7, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:24:52.173864", + "date": "2026-06-25" + }, + { + "code": "603259", + "name": "药明康德", + "event_type": "entry_zone", + "price": 117.98, + "trigger_value": "0~130.75", + "event_label": "止盈区间", + "timestamp": "2026-06-25T13:28:57.033138", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 397.17, + "trigger_value": "392.6~397.58", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:34:05.114187", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 423.4, + "trigger_value": "418.73~423.67", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:38:12.785872", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 187.68, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:46:29.461376", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 422.8, + "trigger_value": "418.73~423.67", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:52:38.773140", + "date": "2026-06-25" + }, + { + "code": "300750", + "name": "宁德时代", + "event_type": "entry_zone", + "price": 397.81, + "trigger_value": "393.2~397.88", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:58:43.134088", + "date": "2026-06-25" + }, + { + "code": "600563", + "name": "法拉电子", + "event_type": "entry_zone", + "price": 187.67, + "trigger_value": "178.76~187.7", + "event_label": "买入区间", + "timestamp": "2026-06-25T13:58:44.379956", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 422.8, + "trigger_value": "417.67~423.13", + "event_label": "买入区间", + "timestamp": "2026-06-25T14:04:53.453966", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 423.2, + "trigger_value": "418.2~423.4", + "event_label": "买入区间", + "timestamp": "2026-06-25T14:14:11.928598", + "date": "2026-06-25" + }, + { + "code": "00700", + "name": "腾讯控股", + "event_type": "entry_zone", + "price": 422.2, + "trigger_value": "418.07~423.33", + "event_label": "买入区间", + "timestamp": "2026-06-25T14:24:25.645198", + "date": "2026-06-25" + }, + { + "code": "001309", + "name": "德明利", + "event_type": "entry_zone", + "price": 891.0, + "trigger_value": "0~1153.26", + "event_label": "止盈区间", + "timestamp": "2026-06-25T14:56:19.855072", + "date": "2026-06-25" + }, + { + "code": "01070", + "name": "TCL电子", + "event_type": "entry_zone", + "price": 12.55, + "trigger_value": "12.3~12.8", + "event_label": "买入区间", + "timestamp": "2026-06-25T16:19:00.294519", + "date": "2026-06-25" } ] } \ No newline at end of file diff --git a/data/price_history.json b/data/price_history.json index a43b9ee..d97a3f8 100644 --- a/data/price_history.json +++ b/data/price_history.json @@ -53,6 +53,12 @@ "high": 116.94, "low": 105.76, "close": 115.4 + }, + { + "date": "2026-06-25", + "high": 118.5, + "low": 106.9, + "close": 117.36 } ], "002594": [ @@ -109,6 +115,12 @@ "high": 88.32, "low": 82.78, "close": 83.3 + }, + { + "date": "2026-06-25", + "high": 84.7, + "low": 81.34, + "close": 82.2 } ], "00700": [ @@ -165,6 +177,12 @@ "high": 439.8, "low": 412.6, "close": 428.8 + }, + { + "date": "2026-06-25", + "high": 439.8, + "low": 412.6, + "close": 418.6 } ], "000700": [ @@ -221,6 +239,12 @@ "high": 15.6, "low": 14.3, "close": 14.52 + }, + { + "date": "2026-06-25", + "high": 15.22, + "low": 13.81, + "close": 13.89 } ], "001309": [ @@ -277,6 +301,12 @@ "high": 816.88, "low": 706.0, "close": 810.0 + }, + { + "date": "2026-06-25", + "high": 891.0, + "low": 743.51, + "close": 891.0 } ], "00968": [ @@ -333,6 +363,12 @@ "high": 2.26, "low": 1.93, "close": 2.0 + }, + { + "date": "2026-06-25", + "high": 2.08, + "low": 1.93, + "close": 2.06 } ], "00981": [ @@ -389,6 +425,12 @@ "high": 86.45, "low": 76.5, "close": 84.8 + }, + { + "date": "2026-06-25", + "high": 88.7, + "low": 77.6, + "close": 86.0 } ], "01070": [ @@ -445,6 +487,12 @@ "high": 13.47, "low": 12.55, "close": 13.1 + }, + { + "date": "2026-06-25", + "high": 13.29, + "low": 12.55, + "close": 12.55 } ], "01088": [ @@ -501,6 +549,12 @@ "high": 43.14, "low": 41.26, "close": 41.9 + }, + { + "date": "2026-06-25", + "high": 42.18, + "low": 40.44, + "close": 40.4 } ], "01211": [ @@ -557,6 +611,12 @@ "high": 78.3, "low": 74.2, "close": 75.95 + }, + { + "date": "2026-06-25", + "high": 77.45, + "low": 74.2, + "close": 76.2 } ], "01478": [ @@ -613,6 +673,12 @@ "high": 8.54, "low": 7.51, "close": 7.69 + }, + { + "date": "2026-06-25", + "high": 7.88, + "low": 7.11, + "close": 7.16 } ], "01888": [ @@ -669,6 +735,12 @@ "high": 97.4, "low": 83.7, "close": 93.55 + }, + { + "date": "2026-06-25", + "high": 107.2, + "low": 87.6, + "close": 104.2 } ], "02202": [ @@ -725,6 +797,12 @@ "high": 2.53, "low": 2.31, "close": 2.31 + }, + { + "date": "2026-06-25", + "high": 2.45, + "low": 2.21, + "close": 2.24 } ], "02318": [ @@ -781,6 +859,12 @@ "high": 55.5, "low": 52.3, "close": 52.85 + }, + { + "date": "2026-06-25", + "high": 53.9, + "low": 51.2, + "close": 51.45 } ], "02359": [ @@ -837,6 +921,12 @@ "high": 145.0, "low": 130.0, "close": 141.7 + }, + { + "date": "2026-06-25", + "high": 148.9, + "low": 131.3, + "close": 145.2 } ], "02388": [ @@ -893,6 +983,12 @@ "high": 47.86, "low": 45.9, "close": 46.52 + }, + { + "date": "2026-06-25", + "high": 47.58, + "low": 45.9, + "close": 46.32 } ], "02628": [ @@ -949,6 +1045,12 @@ "high": 30.56, "low": 28.06, "close": 28.32 + }, + { + "date": "2026-06-25", + "high": 29.48, + "low": 27.62, + "close": 28.3 } ], "06160": [ @@ -1005,6 +1107,12 @@ "high": 168.6, "low": 160.0, "close": 165.2 + }, + { + "date": "2026-06-25", + "high": 168.9, + "low": 162.8, + "close": 166.2 } ], "06869": [ @@ -1061,6 +1169,12 @@ "high": 305.0, "low": 251.2, "close": 261.2 + }, + { + "date": "2026-06-25", + "high": 288.0, + "low": 251.2, + "close": 287.0 } ], "09868": [ @@ -1117,6 +1231,12 @@ "high": 52.3, "low": 48.82, "close": 49.14 + }, + { + "date": "2026-06-25", + "high": 50.8, + "low": 46.56, + "close": 47.42 } ], "09988": [ @@ -1173,6 +1293,12 @@ "high": 103.4, "low": 97.65, "close": 99.4 + }, + { + "date": "2026-06-25", + "high": 101.5, + "low": 94.0, + "close": 94.6 } ], "300035": [ @@ -1229,6 +1355,12 @@ "high": 17.1, "low": 15.96, "close": 16.08 + }, + { + "date": "2026-06-25", + "high": 16.41, + "low": 14.96, + "close": 15.13 } ], "300124": [ @@ -1285,17 +1417,15 @@ "high": 68.8, "low": 65.74, "close": 66.31 + }, + { + "date": "2026-06-25", + "high": 70.32, + "low": 65.74, + "close": 66.84 } ], "300548": [ - { - "date": "2026-03-27", - "open": 145.73, - "close": 150.7, - "high": 154.82, - "low": 142.25, - "volume": 192929.0 - }, { "date": "2026-03-30", "open": 146.71, @@ -1757,6 +1887,12 @@ "high": 309.6, "low": 275.86, "close": 282.23 + }, + { + "date": "2026-06-25", + "high": 299.97, + "low": 274.59, + "close": 281.9 } ], "300750": [ @@ -1813,6 +1949,12 @@ "high": 414.04, "low": 386.66, "close": 395.36 + }, + { + "date": "2026-06-25", + "high": 402.55, + "low": 386.66, + "close": 401.9 } ], "518880": [ @@ -1869,6 +2011,12 @@ "high": 8.674, "low": 8.426, "close": 8.515 + }, + { + "date": "2026-06-25", + "high": 8.53, + "low": 8.267, + "close": 8.287 } ], "600036": [ @@ -2031,6 +2179,12 @@ "high": 178.76, "low": 160.6, "close": 178.76 + }, + { + "date": "2026-06-25", + "high": 191.55, + "low": 161.95, + "close": 190.04 } ], "600739": [ @@ -2149,6 +2303,12 @@ "high": 30.0, "low": 27.33, "close": 27.65 + }, + { + "date": "2026-06-25", + "high": 27.97, + "low": 25.73, + "close": 25.92 } ], "688411": [ @@ -2205,6 +2365,12 @@ "high": 285.98, "low": 261.8, "close": 266.19 + }, + { + "date": "2026-06-25", + "high": 283.6, + "low": 261.66, + "close": 275.89 } ], "688639": [ @@ -2261,6 +2427,12 @@ "high": 22.47, "low": 20.99, "close": 21.4 + }, + { + "date": "2026-06-25", + "high": 22.03, + "low": 17.12, + "close": 17.12 } ], "688795": [ @@ -2317,6 +2489,12 @@ "high": 745.2, "low": 660.01, "close": 704.8 + }, + { + "date": "2026-06-25", + "high": 717.58, + "low": 669.0, + "close": 700.0 } ], "688802": [ @@ -2373,6 +2551,12 @@ "high": 808.0, "low": 726.1, "close": 770.19 + }, + { + "date": "2026-06-25", + "high": 786.8, + "low": 726.1, + "close": 770.52 } ], "688981": [ @@ -2429,6 +2613,12 @@ "high": 156.35, "low": 139.6, "close": 151.53 + }, + { + "date": "2026-06-25", + "high": 158.66, + "low": 141.32, + "close": 156.86 } ], "000711": [ @@ -2467,6 +2657,12 @@ "high": 5.38, "low": 4.86, "close": 5.04 + }, + { + "date": "2026-06-25", + "high": 5.25, + "low": 4.79, + "close": 4.79 } ], "688630": [ @@ -2499,6 +2695,12 @@ "high": 515.85, "low": 455.55, "close": 513.88 + }, + { + "date": "2026-06-25", + "high": 563.89, + "low": 455.55, + "close": 555.5 } ], "300690": [ @@ -2551,6 +2753,12 @@ "high": 113.99, "low": 94.79, "close": 100.08 + }, + { + "date": "2026-06-25", + "high": 107.58, + "low": 94.79, + "close": 105.68 } ], "300308": [ @@ -2571,6 +2779,12 @@ "high": 1395.0, "low": 1282.15, "close": 1312.18 + }, + { + "date": "2026-06-25", + "high": 1345.09, + "low": 1280.02, + "close": 1323.4 } ], "600519": [ @@ -2591,6 +2805,12 @@ "high": 1264.0, "low": 1207.51, "close": 1207.68 + }, + { + "date": "2026-06-25", + "high": 1241.87, + "low": 1200.0, + "close": 1212.1 } ], "601318": [ @@ -2611,6 +2831,12 @@ "high": 52.43, "low": 49.03, "close": 49.12 + }, + { + "date": "2026-06-25", + "high": 50.88, + "low": 48.56, + "close": 49.3 } ], "002171": [ diff --git a/data/stocks/001309.json b/data/stocks/001309.json index 14f78cb..bbc1309 100644 --- a/data/stocks/001309.json +++ b/data/stocks/001309.json @@ -1,70 +1,7 @@ { "code": "001309", - "history": [ - { - "time": "2026-06-12T08:55:32.432962", - "content": "**德明利(001309)** 现价617.7 | 仓位0% | 买入区585~647，知微6/9收紧区间。存储芯片回调充分，止损523安全。", - "report_id": "cron_99c06255590a_2026-06-12_08-32-15" - }, - { - "time": "2026-06-12T08:55:34.669098", - "content": "德明利(001309) 617.70(-1.63%) → 买入区585.01~646.59，现价617.70在区间内，观望等待回调至600以下", - "report_id": "cron_bb35a0b1b5e3_2026-06-11_12-55-16" - }, - { - "time": "2026-06-12T08:55:34.667003", - "content": "• 德明利(001309) 626.0(-0.31%) → 买入区585~646.6，在区间内，止损523.4，可现价建仓5%", - "report_id": "cron_bb35a0b1b5e3_2026-06-11_13-43-42" - }, - { - "time": "2026-06-12T08:55:34.664644", - "content": "• 德明利(001309) 631.49(+0.56%) | 买入区585~647，距上沿-2.3%可关注", - "report_id": "cron_bb35a0b1b5e3_2026-06-11_14-43-18" - }, - { - "time": "2026-06-12T08:55:34.502308", - "content": "• 德明利(001309) ¥632.35(+0.70%) — 买入区585~647，在区内可关注", - "report_id": "cron_bb35a0b1b5e3_2026-06-11_15-43-25" - }, - { - "time": "2026-06-01T15:56:03.416800", - "content": "👀观望 德明利(001309) | 现价597.41 | -6.65% | 存储芯片回调，买入区560-580未触及", - "report_id": "cron_d3797d924ddc_2026-06-01_15-47-55" - }, - { - "time": "2026-06-12T08:55:35.655385", - "content": "• 德明利(001309) 631.01(+0.49%) 买入区585.01~646.59→在区内上沿附近，挂单615等回调", - "report_id": "cron_d3797d924ddc_2026-06-11_14-48-58" - }, - { - "time": "2026-06-12T08:55:35.405159", - "content": "德明利(001309) ¥632.35(+0.37%) 买入区585.01~646.59 现价买2%｜止损523.43目标708", - "report_id": "cron_d3797d924ddc_2026-06-11_15-42-35" - }, - { - "time": "2026-06-12T08:55:35.356400", - "content": "**德明利(001309)** 现价632.35(+0.70%) | 买入区585~647 | 现价在区间高位，等回调至610~620再入。", - "report_id": "cron_d3797d924ddc_2026-06-11_16-03-09" - }, - { - "time": "2026-06-12T08:55:34.679968", - "content": "• **德明利(001309)** 现价632.35(+0.70%) 买入区585~647(近上沿) | 等回调至610~620区间再入场3%", - "report_id": "cron_d3797d924ddc_2026-06-11_16-45-41" - }, - { - "time": "2026-06-15T08:55:17.014788", - "content": "- 德明利(001309) ¥617.43，买入区605.08~629.78 ✅ 在区间内，RR:3.51（高价股>300元/股，注意仓位）", - "report_id": "cron_e02b8bde74f8_2026-06-14_22-04-57" - }, - { - "time": "2026-06-15T08:55:17.014788", - "content": "{\"type\":\"周复盘\",\"time\":\"周日\",\"summary\":\"A股先跌后弹分化格局，全市场普跌后暴力反弹\",\"key_holdings\":[{\"code\":\"600110\",\"name\":", - "report_id": "cron_e02b8bde74f8_2026-06-14_22-04-57" - }, - { - "time": "2026-06-14T08:55:34.460610", - "content": "**🟢 德明利(001309) ¥617.43 | 买入区605.08~629.78 ✅ | RR:3.51**", - "report_id": "cron_watchlist_health_weekly_2026-06-13_20-07-41" - } - ] + "name": "德明利", + "status": "watchlist", + "converted_at": "2026-06-25 13:21", + "note": "清仓转自选，价格参考: 药明康德@0 德明利@885.85" } \ No newline at end of file diff --git a/data/stocks/00700.json b/data/stocks/00700.json index 3391567..f27ceb3 100644 --- a/data/stocks/00700.json +++ b/data/stocks/00700.json @@ -111,6 +111,11 @@ "content": "- **腾讯(00700)** ¥466.2 | 昨日+4.79%强势，弱支撑457.2/弱压468，持有不操作", "report_id": "cron_99c06255590a_2026-06-18_08-38-18" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**腾讯控股(00700)** — 昨收428.8(低412.6高439.8)，成本443.9仍浮亏。互联网服务板块暂稳，持有等解套。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T11:55:44.093905", "content": "❌ 反例：腾讯00700，底仓100股(3.59%)，浮盈+4.79%。看到\"距止盈470仅0.77%\"就建议触及减仓清仓 —— 机械执行，未考虑底仓属性+浮盈幅度。", diff --git a/data/stocks/00981.json b/data/stocks/00981.json index 41c7bd5..c24a256 100644 --- a/data/stocks/00981.json +++ b/data/stocks/00981.json @@ -51,6 +51,11 @@ "content": "**中芯国际-H(00981)** 71.30 +0.09% — 与A股共振，策略买入区70~75已进入，持有", "report_id": "cron_99c06255590a_2026-06-16_08-38-28" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**中芯国际(688981/00981)** — 科创/半导体板块资金巨量流入，A股+6.94%收151.53，港股放量218M。持有信号，科技主线延续。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T12:55:54.836964", "content": "• 中芯国际H(00981) ¥82.20 +3.46% — 高于买入区72-75", diff --git a/data/stocks/01211.json b/data/stocks/01211.json index 4ba87d8..dc84ed3 100644 --- a/data/stocks/01211.json +++ b/data/stocks/01211.json @@ -581,6 +581,11 @@ "content": "**比亚迪股份(01211) 距止损仅3.1%！**", "report_id": "cron_d42f2ce3b479_2026-06-17_20-20-48" }, + { + "time": "2026-06-25T08:55:46.625230", + "content": "**比亚迪股份(01211)** 距止损-12.5%！现价65.85(+0.13%)，弱支撑74.48早已跌破，强支撑61.87。成本105.05(-37.3%)深度套牢。操作：不补不抄，观察61.8", + "report_id": "cron_d42f2ce3b479_2026-06-24_20-04-19" + }, { "time": "2026-06-22T08:55:38.754230", "content": "| **比亚迪(01211)** | 成本$105.49，现价≈$84.25，浮亏-20.1%，止损$81.72距仅3% | 严格执行止损，破$82不犹豫 |", diff --git a/data/stocks/01478.json b/data/stocks/01478.json index a57f164..45d987f 100644 --- a/data/stocks/01478.json +++ b/data/stocks/01478.json @@ -46,6 +46,11 @@ "content": "长芯博创(300548) @281.99 +21.83% 放量走强持有，止损261.71；辽宁成大(600739) @10.09 -17.88% 弱撑10.0待企稳；海博思创(688411) @281", "report_id": "cron_99c06255590a_2026-06-19_08-32-54" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**丘钛科技(01478) 7.69 | 仓位10.48%** — 深套44%，消费电子持续疲弱，昨日继续-2.41%。10.48%仓位已是超配，若破7.5建议减至7%以内。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T12:55:54.834592", "content": "| 丘钛科技(01478) | 10.12 | -1.17% | 9.19% | 深套持有，止损9.0 |", @@ -411,6 +416,11 @@ "content": "**2. 丘钛科技(01478) 8.75HKD(-1.83%)** — 深套-36.90%，仓位8.13%为最重仓。评级⭐⭐⭐⭐⭐基本面强但短期无起色。仓位过重不宜补，持有等待，反弹至9.5可考虑减", "report_id": "cron_d42f2ce3b479_2026-06-18_20-14-45" }, + { + "time": "2026-06-25T08:55:46.625230", + "content": "**丘钛科技(01478)** 距止损-16.2%！现价6.67(-2.41%)，弱支撑7.51已破。仓位10.48%为最大单仓。成本13.81(-51.7%)。操作：如跌破6.0需强制减半仓，下行缺", + "report_id": "cron_d42f2ce3b479_2026-06-24_20-04-19" + }, { "time": "2026-06-01T10:25:54.503460", "content": "丘钛科技(01478) 仓位8.58% +4.10%→ 持有，走势健康", diff --git a/data/stocks/01888.json b/data/stocks/01888.json index f63d1de..1a5fe86 100644 --- a/data/stocks/01888.json +++ b/data/stocks/01888.json @@ -56,6 +56,11 @@ "content": "长芯博创(300548) @281.99 +21.83% 放量走强持有，止损261.71；辽宁成大(600739) @10.09 -17.88% 弱撑10.0待企稳；海博思创(688411) @281", "report_id": "cron_99c06255590a_2026-06-19_08-32-54" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**建滔积层板(01888)** — 昨振幅近10元(87.6→97.4→93.55收盘)，电子元件强势但波动极大，仓位5.8%持有，注意追踪止盈。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T14:55:53.464779", "content": "| 建滔积层板(01888) | 49.48 | +4.30% | 42-44 | 🔴 远超买入区 |", diff --git a/data/stocks/02202.json b/data/stocks/02202.json index 10135fb..bc9c46b 100644 --- a/data/stocks/02202.json +++ b/data/stocks/02202.json @@ -591,6 +591,11 @@ "content": "| 万科企业 | 02202 | 2.69(-3.24%) | 补仓区2.5~2.6 | 高于补仓区 |", "report_id": "cron_d39e265198ad_2026-06-03_10-58-48" }, + { + "time": "2026-06-25T08:55:46.625230", + "content": "**万科企业(02202)** 距止损-12.5%！现价2.0(-3.75%)，弱支撑2.26已破，逼近止损1.75。成本4.68(-57.3%)深套。操作：已无加仓意义，跌破1.75必须斩仓，本周重", + "report_id": "cron_d42f2ce3b479_2026-06-24_20-04-19" + }, { "time": "2026-06-04T09:55:40.300986", "content": "- 万科(02202): 补仓区间2.5~2.6，昨收2.70，距+3.8%，未进入。", diff --git a/data/stocks/02318.json b/data/stocks/02318.json index 5cbceb2..4d93766 100644 --- a/data/stocks/02318.json +++ b/data/stocks/02318.json @@ -1,6 +1,11 @@ { "code": "02318", "history": [ + { + "time": "2026-06-25T08:55:46.556482", + "content": "**中银香港(02388)** — 浮盈+6.2%银行股平稳，持有。中国平安(02318)近弱撑52.13，持有观察。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-01T15:56:03.416800", "content": "🟢关注 中国平安(02318) | 现价60.40 | +0.58% | 买入区58-60，可建仓3%", diff --git a/data/stocks/02388.json b/data/stocks/02388.json index d18d208..d2a45b7 100644 --- a/data/stocks/02388.json +++ b/data/stocks/02388.json @@ -56,6 +56,11 @@ "content": "长芯博创(300548) @281.99 +21.83% 放量走强持有，止损261.71；辽宁成大(600739) @10.09 -17.88% 弱撑10.0待企稳；海博思创(688411) @281", "report_id": "cron_99c06255590a_2026-06-19_08-32-54" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**中银香港(02388)** — 浮盈+6.2%银行股平稳，持有。中国平安(02318)近弱撑52.13，持有观察。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T12:55:54.834592", "content": "| 中银香港(02388) | 47.80 | -0.95% | 3.95% | 持有，止损46止盈52 |", diff --git a/data/stocks/300035.json b/data/stocks/300035.json index 685b6c6..45c4a26 100644 --- a/data/stocks/300035.json +++ b/data/stocks/300035.json @@ -46,6 +46,11 @@ "content": "长芯博创(300548) @281.99 +21.83% 放量走强持有，止损261.71；辽宁成大(600739) @10.09 -17.88% 弱撑10.0待企稳；海博思创(688411) @281", "report_id": "cron_99c06255590a_2026-06-19_08-32-54" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**中科电气(300035) / 德明利(001309)** — 前者能源金属+4.27%但-28%深套持有；后者半导体板块受益，+9.9%持有。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T12:55:54.834592", "content": "| 中科电气(300035) | 16.44 | -2.66% | 1.77% | 深套持有，止损15.0 |", diff --git a/data/stocks/518880.json b/data/stocks/518880.json index 0670166..547e19e 100644 --- a/data/stocks/518880.json +++ b/data/stocks/518880.json @@ -51,6 +51,11 @@ "content": "• 黄金ETF(518880) 8.91 — 金价高位但ETF深套-26.9%，暂持有", "report_id": "cron_99c06255590a_2026-06-22_08-37-35" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**黄金ETF(518880)** — 贵金属板块暴跌预警，深套30%但仓位仅2.5%，暂持有不动。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-02T12:55:54.834592", "content": "| 黄金ETF(518880) | 9.323 | -0.22% | 2.14% | 深套持有，止损9.0 |", @@ -481,6 +486,11 @@ "content": "**3. 黄金ETF(518880) 8.908(-0.55%)** — 浮亏-26.93%，此前已破止损9.54未收复。黄金近期承压下行，不加仓不补", "report_id": "cron_d42f2ce3b479_2026-06-18_20-14-45" }, + { + "time": "2026-06-25T08:55:46.625230", + "content": "**A股**：大盘弱势(仅13.3%板块上涨)。黄金ETF 518880(8.52,-0.26%)深套持有；紫金矿业(27.65,-0.36%)深套持有；华恒生物(21.4,-1.97%)微套；中科电", + "report_id": "cron_d42f2ce3b479_2026-06-24_20-04-19" + }, { "time": "2026-06-01T10:25:54.503460", "content": "黄金ETF华安(518880) 仓位2.16% +2.73%→ 持有，金价支撑", diff --git a/data/stocks/601899.json b/data/stocks/601899.json index 5c06cf5..f0c5dc0 100644 --- a/data/stocks/601899.json +++ b/data/stocks/601899.json @@ -51,6 +51,11 @@ "content": "• **紫金矿业(601899) ¥29.09 (-28.90%)** — 深套持有，止损24.73，目标30.06", "report_id": "cron_99c06255590a_2026-06-15_08-41-00" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**紫金矿业(601899) 27.65 | 仓位8.19%** — 贵金属板块暴跌-8.6%、工业金属-5.53%，双杀！深套31%为第一大仓位，若本周破前低24.98需考虑减仓至5%控制风险。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-01T10:25:54.419132", "content": "2. **紫金矿业(601899)** 进入加仓区间29-30，可考虑分批加仓", diff --git a/data/stocks/603259.json b/data/stocks/603259.json index 0751a72..1839323 100644 --- a/data/stocks/603259.json +++ b/data/stocks/603259.json @@ -1,100 +1,7 @@ { "code": "603259", - "history": [ - { - "time": "2026-06-11T08:55:22.591626", - "content": "• 药明康德(603259) 97.04 → 持有，略高于买入区93.5~97.0上沿。止损90/止盈105。200股浮盈+0%。", - "report_id": "cron_99c06255590a_2026-06-11_08-45-23" - }, - { - "time": "2026-06-11T08:55:22.591626", - "content": "{\"type\":\"盘前\",\"time\":\"08:43\",\"holdings\":[{\"code\":\"600110\",\"name\":\"诺德股份\",\"action\":\"持有\",\"trigger\":\"买入区1", - "report_id": "cron_99c06255590a_2026-06-11_08-45-23" - }, - { - "time": "2026-06-15T08:55:17.001525", - "content": "• **药明康德(603259) ¥99.71** — 买入区96.57~98.23，现价略高", - "report_id": "cron_99c06255590a_2026-06-15_08-41-00" - }, - { - "time": "2026-06-16T08:55:43.793441", - "content": "**药明康德(603259)** 96.95 持平 — 新仓成本95.26，止损90/止盈105，持有观察", - "report_id": "cron_99c06255590a_2026-06-16_08-38-28" - }, - { - "time": "2026-06-17T08:55:49.338608", - "content": "药明康德(603259) ¥99.71 +0.41% | 买入区96.6~98.2，带下影阳线偏多", - "report_id": "cron_99c06255590a_2026-06-17_08-35-59" - }, - { - "time": "2026-06-11T08:55:23.397094", - "content": "**药明康德(603259)** 97.04(+3.95%) → 新仓200股，策略买入区93.50~97.00，现价触及上沿。止损90/止盈105。持有观察，若回踩95可加仓。", - "report_id": "cron_d3797d924ddc_2026-06-10_15-56-34" - }, - { - "time": "2026-06-11T08:55:23.397094", - "content": "{\"code\":\"603259\",\"name\":\"药明康德\",\"action\":\"持有\",\"price\":97.04},", - "report_id": "cron_d3797d924ddc_2026-06-10_15-56-34" - }, - { - "time": "2026-06-11T08:55:23.385966", - "content": "• 药明康德(603259) 97.04(+3.81%) → 触及买入区上沿97.00，持有。止损90/止盈105，仓位1.89%", - "report_id": "cron_d3797d924ddc_2026-06-10_16-06-20" - }, - { - "time": "2026-06-11T08:55:23.385966", - "content": "{\"type\":\"盯盘\",\"time\":\"16:01\",\"holdings\":[{\"code\":\"603259\",\"name\":\"药明康德\",\"action\":\"持有\",\"price\":97.04},", - "report_id": "cron_d3797d924ddc_2026-06-10_16-06-20" - }, - { - "time": "2026-06-11T08:55:23.373283", - "content": "**药明康德(603259) 97.04(+3.81%)** → 新入持仓200股，现价在买入区93.50~97.00上沿。止损90.00/止盈105.00。浮盈+0.00%，仓位1.89%。建议持有", - "report_id": "cron_d3797d924ddc_2026-06-10_16-27-18" - }, - { - "time": "2026-06-11T08:55:23.373283", - "content": "{\"type\":\"盯盘\",\"time\":\"16:16\",\"holdings\":[{\"code\":\"603259\",\"name\":\"药明康德\",\"action\":\"持有\",\"price\":97.04},", - "report_id": "cron_d3797d924ddc_2026-06-10_16-27-18" - }, - { - "time": "2026-06-11T08:55:23.371021", - "content": "**药明康德(603259) 97.04(+3.81%) → 触及买入区上沿，可持有**", - "report_id": "cron_d3797d924ddc_2026-06-10_16-42-16" - }, - { - "time": "2026-06-11T08:55:23.371021", - "content": "{\"type\":\"盯盘\",\"time\":\"16:30\",\"holdings\":[{\"code\":\"603259\",\"name\":\"药明康德\",\"action\":\"持有\",\"price\":97.04},", - "report_id": "cron_d3797d924ddc_2026-06-10_16-42-16" - }, - { - "time": "2026-06-11T08:55:23.369272", - "content": "**药明康德(603259) 97.04(+3.81%)** → 新持仓首日，买入区93.50~97.00，现价97.04略超上沿(+0.04%)，止损90.00/止盈105.00。持有观察", - "report_id": "cron_d3797d924ddc_2026-06-10_16-54-00" - }, - { - "time": "2026-06-11T08:55:23.369272", - "content": "{\"type\":\"盯盘\",\"time\":\"16:45\",\"holdings\":[{\"code\":\"600110\",\"name\":\"诺德股份\",\"action\":\"持有\",\"price\":12.20},", - "report_id": "cron_d3797d924ddc_2026-06-10_16-54-00" - }, - { - "time": "2026-06-16T08:55:43.812327", - "content": "**自选距买入区±3%内**：中芯国际A(688981) 现价130.52(买入区124.88~128.80，距上沿+1.3%)；宁德时代(300750) 现价398.1(买入区391.71~399.", - "report_id": "cron_d42f2ce3b479_2026-06-15_20-06-33" - }, - { - "time": "2026-06-20T08:55:13.499309", - "content": "**药明康德(603259) 102.72(+4.60%)** | 仓位4.02%→持有", - "report_id": "cron_d42f2ce3b479_2026-06-19_20-05-49" - }, - { - "time": "2026-06-12T08:55:35.665176", - "content": "• **药明康德(603259)** ¥96.31 (-0.75%) — 买入区93.50~97.00内，距上沿-0.7%，200股底仓浮盈+1.1%。止损90/止盈105，持有观察", - "report_id": "cron_e3bf7b13af8d_2026-06-11_09-32-24" - }, - { - "time": "2026-06-12T08:55:35.665176", - "content": "{\"code\":\"603259\",\"name\":\"药明康德\",\"action\":\"持有\",\"price\":96.31,\"reason\":\"买入区内运行，距上沿-0.7%\"},", - "report_id": "cron_e3bf7b13af8d_2026-06-11_09-32-24" - } - ] + "name": "药明康德", + "status": "watchlist", + "converted_at": "2026-06-25 13:21", + "note": "清仓转自选，价格参考: 药明康德@117.52 德明利@0" } \ No newline at end of file diff --git a/data/stocks/688639.json b/data/stocks/688639.json index eec373a..385efba 100644 --- a/data/stocks/688639.json +++ b/data/stocks/688639.json @@ -21,6 +21,11 @@ "content": "自选靠近买入区：华恒生物(688639) @21.2 量价齐升信号，买入区20.78~21.4 RR 2.28；信义光能(00968) @2.41 接近支撑位关注，买入区2.36~2.46 RR 3.", "report_id": "cron_99c06255590a_2026-06-19_08-32-54" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**华恒生物(688639) 21.4 | 仓位7.42%** — 光头光脚阴线形态偏空，在买入区21.06~21.54下沿，若破21.0减仓1/3。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-01T14:55:20.378304", "content": "• 华恒生物(688639) 23.58 | +0.47% → 🤝持有，接近止损23.18", diff --git a/data/stocks/688981.json b/data/stocks/688981.json index dc4c5c6..397904c 100644 --- a/data/stocks/688981.json +++ b/data/stocks/688981.json @@ -31,6 +31,11 @@ "content": "- **中芯国际A(688981)** ¥125.58 | 半导体板块+3.97%净流入269亿是当前最强主线，继续持有，加仓等回调至122~124", "report_id": "cron_99c06255590a_2026-06-18_08-38-18" }, + { + "time": "2026-06-25T08:55:46.556482", + "content": "**中芯国际(688981/00981)** — 科创/半导体板块资金巨量流入，A股+6.94%收151.53，港股放量218M。持有信号，科技主线延续。", + "report_id": "cron_99c06255590a_2026-06-25_08-33-37" + }, { "time": "2026-06-01T11:55:35.956320", "content": "• **688981|中芯国际|134.87|-3.60%|建议观望等企稳【短线】|前几日大涨后获利回吐，关注134支撑**", diff --git a/data/strategy_staleness_report.json b/data/strategy_staleness_report.json index f04172d..20a49bc 100644 --- a/data/strategy_staleness_report.json +++ b/data/strategy_staleness_report.json @@ -1,293 +1,245 @@ { - "checked_at": "2026-06-24T09:00:31", - "total_active": 51, - "flagged_count": 18, + "checked_at": "2026-06-25T11:35:00", + "total_active": 52, + "flagged_count": 15, "flagged": [ { "code": "000657", - "name": "中钨高新", - "price": 106.0, + "name": "\u4e2d\u94a8\u9ad8\u65b0", + "price": 100.08, "flags": [ - "现价106.00在买入区104~108（是否可买需结合timing_signal判断）" + "\u73b0\u4ef7100.08\u5728\u4e70\u5165\u533a98~102\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:00", - "entry_zone": "104~108", - "current": "盈利持有 | 目标119.16 | 止损102.39 | 买入区103.88~108.12", + "last_update": "2026-06-24 16:44", + "entry_zone": "98~102", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u6807112.75 | \u6b62\u635f95.93 | \u4e70\u5165\u533a98.08~102.08", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "000711", - "name": "ST京蓝", - "price": 5.22, + "name": "ST\u4eac\u84dd", + "price": 5.04, "flags": [ - "[STRATEGY_STALE] 信号不良(timing_signal含['等企稳'])", - "现价5.22在买入区5~5（是否可买需结合timing_signal判断）" + "\u73b0\u4ef75.04\u5728\u4e70\u5165\u533a5~5\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", + "last_update": "2026-06-24 16:44", "entry_zone": "5~5", - "current": "盈利持有 | 目标5.66 | 止损5.06 | 买入区5.12~5.3 | 信号:放量下跌，等企稳再入", + "current": "\u76c8\u5229\u6301\u6709 | \u26a0\ufe0f\u76c8\u4e8f\u6bd4\u504f\u4f4e(1:1.8)\uff0c\u8c28\u614e\u4e70\u5165 | \u76ee\u68075.38 | \u6b62\u635f4.33 | \u4e70\u5165\u533a4.94~5.06 | \u4fe1\u53f7:\u89c2\u671b", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "002594", - "name": "比亚迪", - "price": 85.94, + "name": "\u6bd4\u4e9a\u8fea", + "price": 83.3, "flags": [ - "[STRATEGY_STALE] 信号不良(timing_signal含['等企稳'])", - "现价85.94在买入区84~88（是否可买需结合timing_signal判断）" + "\u73b0\u4ef783.30\u5728\u4e70\u5165\u533a82~85\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "84~88", - "current": "盈利持有 | 目标94.0 | 止损83.36 | 买入区84.22~87.62 | 信号:放量下跌，等企稳再入", + "last_update": "2026-06-24 16:44", + "entry_zone": "82~85", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u680792.71 | \u6b62\u635f75.24 | \u4e70\u5165\u533a81.63~84.97 | \u4fe1\u53f7:\u89c2\u671b", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "00968", - "name": "信义光能", - "price": 2.11, + "name": "\u4fe1\u4e49\u5149\u80fd", + "price": 2.0, "flags": [ - "现价2.11在买入区2~2（是否可买需结合timing_signal判断）" + "\u73b0\u4ef72.00\u5728\u4e70\u5165\u533a2~2\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", + "last_update": "2026-06-24 16:44", "entry_zone": "2~2", - "current": "盈利持有 | 目标2.57 | 止损2.05 | 买入区2.07~2.15", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u68072.58 | \u6b62\u635f1.8 | \u4e70\u5165\u533a1.96~2.04", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "01070", - "name": "TCL电子", + "name": "TCL\u7535\u5b50", "price": 13.1, "flags": [ - "现价13.10在买入区13~13（是否可买需结合timing_signal判断）" + "[STRATEGY_STALE] \u4fe1\u53f7\u4e0d\u826f(timing_signal\u542b['\u5f31\u52bf\u6301\u6709'])", + "\u73b0\u4ef713.10\u5728\u4e70\u5165\u533a13~13\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", + "last_update": "2026-06-24 16:44", "entry_zone": "13~13", - "current": "盈利持有 | 目标15.29 | 止损12.71 | 买入区12.84~13.36 | 信号:接近支撑位，关注", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u680715.51 | \u6b62\u635f12.29 | \u4e70\u5165\u533a12.84~13.36 | \u4fe1\u53f7:\u5f31\u52bf\u6301\u6709", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "02359", - "name": "药明康德", - "price": 131.8, + "name": "\u836f\u660e\u5eb7\u5fb7", + "price": 141.7, "flags": [ - "现价131.80在买入区129~134（是否可买需结合timing_signal判断）" + "\u73b0\u4ef7141.70\u5728\u4e70\u5165\u533a139~144\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "129~134", - "current": "盈利持有 | 目标147.67 | 止损127.85 | 买入区129.16~134.44 | 信号:接近支撑位，关注", + "last_update": "2026-06-24 16:45", + "entry_zone": "139~144", + "current": "\u76c8\u5229\u6301\u6709 | \u26a0\ufe0f\u76c8\u4e8f\u6bd4\u504f\u4f4e(1:2.0)\uff0c\u8c28\u614e\u4e70\u5165 | \u76ee\u6807163.23 | \u6b62\u635f126.88 | \u4e70\u5165\u533a138.87~143.77 | \u4fe1\u53f7:\u4e70\u5165", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "02628", - "name": "中国人寿", - "price": 29.5, + "name": "\u4e2d\u56fd\u4eba\u5bff", + "price": 28.32, "flags": [ - "现价29.50在买入区29~30（是否可买需结合timing_signal判断）" + "\u73b0\u4ef728.32\u5728\u4e70\u5165\u533a28~29\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "29~30", - "current": "盈利持有 | 目标33.9 | 止损28.61 | 买入区28.91~30.09 | 信号:接近支撑位，关注", + "last_update": "2026-06-24 16:45", + "entry_zone": "28~29", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u680732.72 | \u6b62\u635f25.58 | \u4e70\u5165\u533a27.75~28.89", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "06160", - "name": "百济神州", - "price": 163.5, + "name": "\u767e\u6d4e\u795e\u5dde", + "price": 165.2, "flags": [ - "现价163.50在买入区160~167（是否可买需结合timing_signal判断）" + "\u73b0\u4ef7165.20\u5728\u4e70\u5165\u533a162~168\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "160~167", - "current": "盈利持有 | 目标178.73 | 止损158.59 | 买入区160.23~166.65 | 信号:接近支撑位，关注", + "last_update": "2026-06-24 16:45", + "entry_zone": "162~168", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u6807180.64 | \u6b62\u635f149.22 | \u4e70\u5165\u533a161.9~168.4", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { - "code": "06869", - "name": "长飞光纤", - "price": 267.6, + "code": "09988", + "name": "\u963f\u91cc\u5df4\u5df4-W", + "price": 99.4, "flags": [ - "现价267.60在买入区262~273（是否可买需结合timing_signal判断）" + "\u73b0\u4ef799.40\u5728\u4e70\u5165\u533a97~101\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "262~273", - "current": "盈利持有 | 目标367.2 | 止损251.8 | 买入区262.25~272.95", + "last_update": "2026-06-24 16:45", + "entry_zone": "97~101", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u6807115.07 | \u6b62\u635f89.79 | \u4e70\u5165\u533a97.41~101.39 | \u4fe1\u53f7:\u5173\u6ce8", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "300124", - "name": "汇川技术", - "price": 67.81, + "name": "\u6c47\u5ddd\u6280\u672f", + "price": 66.31, "flags": [ - "[STRATEGY_STALE] 信号不良(timing_signal含['等企稳'])", - "现价67.81在买入区66~69（是否可买需结合timing_signal判断）" + "\u73b0\u4ef766.31\u5728\u4e70\u5165\u533a65~68\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "66~69", - "current": "盈利持有 | 目标73.65 | 止损65.78 | 买入区66.45~68.93 | 信号:放量下跌，等企稳再入", + "last_update": "2026-06-24 16:45", + "entry_zone": "65~68", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u680773.13 | \u6b62\u635f62.39 | \u4e70\u5165\u533a64.98~67.64 | \u4fe1\u53f7:\u89c2\u671b", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "300308", - "name": "中际旭创", - "price": 1327.13, + "name": "\u4e2d\u9645\u65ed\u521b", + "price": 1312.18, "flags": [ - "现价1327.13在买入区1301~1354（是否可买需结合timing_signal判断）" + "\u73b0\u4ef71312.18\u5728\u4e70\u5165\u533a1286~1338\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "1301~1354", - "current": "盈利持有 | 目标1453.2 | 止损1287.32 | 买入区1300.59~1353.67", + "last_update": "2026-06-24 16:45", + "entry_zone": "1286~1338", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u68071447.8 | \u6b62\u635f1272.81 | \u4e70\u5165\u533a1285.94~1338.42", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "600519", - "name": "贵州茅台", - "price": 1228.61, + "name": "\u8d35\u5dde\u8305\u53f0", + "price": 1207.68, "flags": [ - "现价1228.61在买入区1204~1235（是否可买需结合timing_signal判断）" + "\u73b0\u4ef71207.68\u5728\u4e70\u5165\u533a1184~1231\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "1204~1235", - "current": "盈利持有 | ⚠️盈亏比偏低(1:2.0)，谨慎买入 | 目标1300.67 | 止损1191.75 | 买入区1204.04~1235.32 | 信号:接近支撑位，关注", + "last_update": "2026-06-24 16:45", + "entry_zone": "1184~1231", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u68071320.83 | \u6b62\u635f1171.45 | \u4e70\u5165\u533a1183.53~1231.2 | \u4fe1\u53f7:\u5173\u6ce8", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "601318", - "name": "中国平安", - "price": 51.02, + "name": "\u4e2d\u56fd\u5e73\u5b89", + "price": 49.12, "flags": [ - "[STRATEGY_STALE] 信号不良(timing_signal含['等企稳'])", - "现价51.02在买入区50~52（是否可买需结合timing_signal判断）" + "\u73b0\u4ef749.12\u5728\u4e70\u5165\u533a48~50\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "50~52", - "current": "盈利持有 | 止损参考49.42 | 买入区49.93~51.97 | 信号:放量下跌，等企稳再入", - "updated_by": "manual", - "updated_reason": "自动生成", - "is_watchlist": true - }, - { - "code": "688411", - "name": "海博思创", - "price": 280.11, - "flags": [ - "现价280.11在买入区275~286（是否可买需结合timing_signal判断）" - ], - "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "275~286", - "current": "盈利良好 | 目标323.7 | 止损271.71 | 买入区274.51~285.71 | 信号:缩量回踩支撑，可买入", - "updated_by": "manual", - "updated_reason": "自动生成", - "is_watchlist": true - }, - { - "code": "688630", - "name": "芯碁微装", - "price": 471.27, - "flags": [ - "现价471.27在买入区462~481（是否可买需结合timing_signal判断）" - ], - "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "462~481", - "current": "盈利持有 | 目标526.57 | 止损457.52 | 买入区461.84~480.7", + "last_update": "2026-06-24 16:45", + "entry_zone": "48~50", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u680753.61 | \u6b62\u635f47.65 | \u4e70\u5165\u533a48.14~50.03 | \u4fe1\u53f7:\u89c2\u671b", "updated_by": "auto", - "updated_reason": "自动生成", - "is_watchlist": true - }, - { - "code": "688639", - "name": "华恒生物", - "price": 21.93, - "flags": [ - "现价21.93在买入区21~22（是否可买需结合timing_signal判断）" - ], - "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "21~22", - "current": "盈利持有 | 目标24.5 | 止损21.27 | 买入区21.49~22.37", - "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "688795", - "name": "摩尔线程-U", - "price": 718.68, + "name": "\u6469\u5c14\u7ebf\u7a0b-U", + "price": 704.8, "flags": [ - "[STRATEGY_STALE] 信号不良(timing_signal含['等企稳'])", - "现价718.68在买入区704~724（是否可买需结合timing_signal判断）" + "\u73b0\u4ef7704.80\u5728\u4e70\u5165\u533a691~719\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "704~724", - "current": "盈利持有 | ⚠️盈亏比偏低(1:1.8)，谨慎买入 | 目标804.6 | 止损683.91 | 买入区704.31~724.14 | 信号:放量下跌，等企稳再入", + "last_update": "2026-06-24 16:45", + "entry_zone": "691~719", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u6807831.78 | \u6b62\u635f683.66 | \u4e70\u5165\u533a690.7~718.9 | \u4fe1\u53f7:\u89c2\u671b", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true }, { "code": "688802", - "name": "沐曦股份-U", - "price": 786.0, + "name": "\u6c90\u66e6\u80a1\u4efd-U", + "price": 770.19, "flags": [ - "现价786.00在买入区770~802（是否可买需结合timing_signal判断）" + "\u73b0\u4ef7770.19\u5728\u4e70\u5165\u533a755~786\uff08\u662f\u5426\u53ef\u4e70\u9700\u7ed3\u5408timing_signal\u5224\u65ad\uff09" ], "age_days": 0, - "last_update": "2026-06-23 12:01", - "entry_zone": "770~802", - "current": "盈利持有 | 目标899.0 | 止损756.85 | 买入区770.28~801.72", + "last_update": "2026-06-24 16:45", + "entry_zone": "755~786", + "current": "\u76c8\u5229\u6301\u6709 | \u76ee\u6807882.43 | \u6b62\u635f747.08 | \u4e70\u5165\u533a754.79~785.59", "updated_by": "auto", - "updated_reason": "自动生成", + "updated_reason": "\u81ea\u52a8\u751f\u6210", "is_watchlist": true } ], "portfolio": { - "position_pct": 91.95, - "cash": 80476, - "weak_position_pct": 36.4, - "all_weak_pct": 39.2, + "total_assets": 1212445.58, + "cash": 150624.58, + "position_pct": 87.6, + "weak_position_pct": 47.8, + "all_weak_pct": 47.8, "signals": [ - "[PORTFOLIO_WEAK_MILD] 组合弱势占比36.4%，需关注", - "[PORTFOLIO_FULL] 总仓位91.95%（现金80476元），买入建议受限" + "[PORTFOLIO_WEAK] \u7ec4\u5408\u5f31\u52bf\u5360\u6bd448%>40%\uff0c\u5efa\u8bae\u7cfb\u7edf\u6027\u51cf\u4ed3", + "[PORTFOLIO_FULL] \u603b\u4ed3\u4f4d87.6%\uff08\u73b0\u91d1150625\u5143\uff09\uff0c\u4e70\u5165\u5efa\u8bae\u53d7\u9650" ] }, - "summary": "扫描51个策略，18个需关注" + "summary": "\u626b\u63cf52\u4e2a\u7b56\u7565\uff0c15\u4e2a\u9700\u5173\u6ce8" } \ No newline at end of file diff --git a/data/xiaoguo_insights.json b/data/xiaoguo_insights.json index 1276bf7..b6144f8 100644 --- a/data/xiaoguo_insights.json +++ b/data/xiaoguo_insights.json @@ -1,145 +1,85 @@ { - "timestamp": "2026-06-24 16:00", - "source": "小果新闻情感分析（降级：API不可达，自行分析）", - "market_context": "大盘48.9%板块上涨，市场情绪中性。化学制药(+3.68%)、生物制品(+2.96%)领涨；贵金属(-8.6%)、小金属(-5.58%)、工业金属(-5.53%)领跌。持仓多只个股大涨（法拉电子+10%、药明康德+8.6%、中芯国际H+9.6%），但部分深套股继续承压。", + "timestamp": "2026-06-25 16:00", "analyses": [ { - "name": "德明利", - "code": "001309", + "name": "法拉电子", + "code": "600563", "sentiment": "positive", - "confidence": 0.90, - "brief": "股价首度突破800元创历史新高，年内涨幅超250%，走势强劲但距止盈仅0.1%需警惕回调风险", - "keywords": ["突破800元", "历史新高", "年内涨超250%", "存储芯片"], - "news_headlines": [ - "德明利股价首度突破800元 年内累计最大涨幅超250%（2026-06-24）", - "德明利盘中创历史新高（2026-06-23）", - "德明利深圳福田拿地！打造研发总部基地（2026-06-23）" - ] + "confidence": 0.82, + "brief": "元器件板块大涨3.14%，法拉电子领涨6.31%", + "keywords": ["元器件", "板块领涨", "电容器"] }, { - "name": "中国神华", - "code": "01088", + "name": "中芯国际", + "code": "688981", "sentiment": "positive", - "confidence": 0.80, - "brief": "5月煤炭销量5050万吨同比+11.7%，销量增长向好但产量同比下降4.1%，煤价承压行业偏弱", - "keywords": ["煤炭销量", "同比增长", "外购煤放量", "产量下降"], - "news_headlines": [ - "中国神华：5月煤炭销售量5050万吨 同比增长11.7%（2026-06-17）", - "中国神华：5月商品煤产量同比下降4.1%（2026-06-17）" - ] + "confidence": 0.75, + "brief": "半导体板块涨2.21%，中芯国际涨3.52%跟随", + "keywords": ["半导体", "中芯国际", "科创板"] + }, + { + "name": "宁德时代", + "code": "300750", + "sentiment": "neutral", + "confidence": 0.60, + "brief": "宁德时代微涨1.65%，接近止盈位420.51", + "keywords": ["宁德时代", "新能源", "止盈"] + }, + { + "name": "黄金ETF华安", + "code": "518880", + "sentiment": "negative", + "confidence": 0.78, + "brief": "贵金属板块大跌4.2%拖累黄金ETF跌2.68%", + "keywords": ["贵金属", "黄金", "ETF"] }, { "name": "建滔积层板", "code": "01888", "sentiment": "positive", - "confidence": 0.85, - "brief": "获南向资金连续11天净买入，年内第五次涨价累计超40%，量价齐升趋势明确", - "keywords": ["南向资金", "连续净买入", "第五次涨价", "累计涨价超40%"], - "news_headlines": [ - "建滔积层板获南向资金连续11天净买入（2026-06-23）", - "建滔积层板完成第五次涨价，年内累计涨价超40%（2026-06-22）" - ] + "confidence": 0.88, + "brief": "元件板块强势，建滔积层板大涨11.38%", + "keywords": ["覆铜板", "元件", "大涨"] }, { - "name": "法拉电子", - "code": "600563", + "name": "长飞光纤光缆", + "code": "06869", "sentiment": "positive", "confidence": 0.85, - "brief": "今日涨停+10%，新能源+高铁双轮驱动需求旺盛，满产状态订单充足", - "keywords": ["涨停", "新能源", "满产", "订单充足"], - "news_headlines": [ - "法拉电子今日涨停10%（2026-06-24）", - "法拉电子：三季度订单充足 生产处于满产状态（2026-06-04）", - "法拉电子：产品已广泛应用于高铁、动车领域（2026-05-27）" - ] + "brief": "光纤光缆需求旺盛，长飞大涨10.11%", + "keywords": ["光纤光缆", "通信", "大涨"] }, { - "name": "药明康德", - "code": "603259", - "sentiment": "positive", + "name": "丘钛科技", + "code": "01478", + "sentiment": "negative", + "confidence": 0.80, + "brief": "光学光电子板块弱势，丘钛科技大跌6.37%", + "keywords": ["手机产业链", "光学", "大跌"] + }, + { + "name": "紫金矿业", + "code": "601899", + "sentiment": "negative", "confidence": 0.85, - "brief": "CRO概念逆势走强，药明康德涨停，医药板块整体回暖情绪积极", - "keywords": ["CRO概念", "涨停", "医药板块", "逆势走强"], - "news_headlines": [ - "CRO概念股活跃 药明康德涨停（2026-06-24）", - "CRO概念逆势走强 药明康德封涨停（2026-06-24）" - ] + "brief": "贵金属板块领跌4.2%，紫金矿业大跌6.26%", + "keywords": ["黄金", "紫金矿业", "贵金属"] }, { - "name": "华恒生物", - "code": "688639", - "sentiment": "positive", + "name": "中科电气", + "code": "300035", + "sentiment": "negative", "confidence": 0.75, - "brief": "通过港交所聆讯即将港股上市，国际化战略推进，但距止盈仅3.5%接近目标", - "keywords": ["港股IPO", "通过聆讯", "国际化", "生物制造"], - "news_headlines": [ - "华恒生物通过港交所聆讯 华泰国际为独家保荐人（2026-06-23）", - "华恒生物：第五届董事会第五次会议决议公告（2026-06-22）" - ] + "brief": "小金属板块微跌，中科电气大跌5.91%", + "keywords": ["石墨电极", "小金属", "大跌"] }, { "name": "模塑科技", "code": "000700", - "sentiment": "neutral", - "confidence": 0.65, - "brief": "机器人概念热度退潮致股价回调-3%，公司澄清相关业务占比不足0.1%，基本面无实质变化", - "keywords": ["机器人概念", "股价回调", "澄清公告", "业务占比低"], - "news_headlines": [ - "机器人概念'扰动'股价 模塑科技称相关业务占比不足0.1%（2026-06-13）", - "模塑科技：基于商业保密要求不便透露客户合作信息（2026-06-17）" - ] - }, - { - "name": "腾讯控股", - "code": "00700", - "sentiment": "positive", - "confidence": 0.80, - "brief": "午后快速拉升涨超4.5%，科网板块整体回暖，富瑞重申首选股目标价795港元提供支撑", - "keywords": ["午后拉升", "涨超4%", "科网股回暖", "富瑞首推"], - "news_headlines": [ - "腾讯控股午后涨超4%（2026-06-24）", - "港股科网股午后走强 腾讯控股涨3%（2026-06-24）", - "腾讯控股快速拉升涨超4.5%（2026-06-24）" - ] - }, - { - "name": "中芯国际", - "code": "00981", - "sentiment": "positive", - "confidence": 0.90, - "brief": "成交额超200亿元涨近10%，南向资金连续8天净买入，半导体板块资金追捧热度高", - "keywords": ["成交额超200亿", "大涨", "南向资金", "半导体"], - "news_headlines": [ - "中芯国际成交额超200亿元（2026-06-24）", - "中芯国际成交额超100亿元（2026-06-24）", - "中芯国际获南向资金连续8天净买入（2026-06-23）" - ] - }, - { - "name": "万科企业", - "code": "02202", "sentiment": "negative", - "confidence": 0.85, - "brief": "今日再跌3.33%，房地产板块持续承压，2025年净亏损885.56亿元基本面疲弱", - "keywords": ["房地产", "下跌", "净亏损", "基本面承压"], - "news_headlines": [ - "万科企业：2025年净亏损885.56亿元（2026-04-15）", - "港股内房股集体上涨 万科企业涨超12%（2026-05-04）" - ] + "confidence": 0.78, + "brief": "跌破止损位13.91，汽车零部件板块走弱", + "keywords": ["止损", "汽车零部件", "下跌"] } - ], - "risk_alerts": { - "德明利": "距止盈仅0.1%（现价810.00 vs TP 810.78），今日首度突破800元但高位放量需警惕回调。建议严格执行止盈。", - "建滔积层板": "距止损仅2.6%（现价93.85 vs SL 91.48），连续11天获南向资金净买入形成支撑，但累计涨幅已大需警惕获利回吐。", - "中国神华": "距止盈0.8%（现价41.86 vs TP 42.12），5月销量数据向好但行业整体偏弱，煤价承压。", - "法拉电子": "距止损3.4%（现价178.76 vs SL 172.96），今日涨停但需注意止损位上移保护利润。", - "华恒生物": "距止盈3.5%（现价21.40 vs TP 22.15），港股IPO利好但接近目标价。" - }, - "sentiment_summary": { - "positive_count": 8, - "negative_count": 1, - "neutral_count": 1, - "overall": "偏多", - "note": "10只分析标的中8只偏多，1只中性（模塑科技回撤），1只偏空（万科基本面疲弱）。今日持仓多只大涨，但德明利和中国神华已接近止盈位，需注意执行。" - } + ] } diff --git a/docs/strategy-review-loop.md b/docs/strategy-review-loop.md new file mode 100644 index 0000000..f840c8f --- /dev/null +++ b/docs/strategy-review-loop.md @@ -0,0 +1,97 @@ +# 策略复盘闭环系统设计 + +> 版本: v1 | 最后更新: 2026-06-24 +> 核心理念：每条策略建议都必须有回头检查，用实际结果驱动策略逻辑进化。 + +## 一、现状 + +| 环节 | 状态 | +|------|------| +| 策略生成 | ✅ `strategy_lifecycle.py` 按规则生成买入区/止损/止盈 | +| 策略评估 | ✅ 日评估六维分析每条策略的当前状况 | +| 策略重评 | ✅ 过期/偏离时自动触发重评 | +| **成功率追踪** | ❌ 有 `accuracy_stats` 空表，从未写入 | +| **复盘归因** | ❌ 没有"回头看"机制 | +| **策略逻辑修正** | ❌ 评估结果从不反馈到生成规则 | +| **验证测试** | ❌ 改完规则没有验证环节 | + +## 二、闭环设计 + +``` +生成策略 → 执行/等待 → 回头看(复盘) → 归因分析 → 修正策略逻辑 → 验证 → 部署 + ↑ | + └──── 迭代循环 ───────┘ +``` + +### 环节1：回头看（复盘） + +每条策略/建议在生成后 T+5、T+20、T+60 三个时间点回头检查： + +| 检查点 | 时机 | 判断标准 | +|--------|------|---------| +| T+5 | 5个交易日后 | 止损触发？止盈触发？价格走向是否正确？ | +| T+20 | 一个月后 | 中期趋势验证。买入区是否有效？ | +| T+60 | 三个月后 | 长期逻辑验证。大方向判断是否正确？ | + +判断分类： +- ✅ **正确**：价格朝预期方向走了 > 止损/止盈间距的 50% +- ⚠️ **部分正确**：方向对了但幅度不够，或方向对但时机差 +- ❌ **错误**：方向错了，或止损被打后价格反转了 +- ⏳ **待定**：还在运行中，未到判断时点 + +### 环节2：归因分析 + +对 ❌ 错误 和 ⚠️ 部分正确 的做根因分类： + +| 失败模式 | 判断条件 | 修复方向 | +|----------|---------|---------| +| 止损过紧 | 价格跌破止损 < 3天后回到买入区 | 放宽止损到强支撑 × 0.95 | +| 入场过早 | 买入后继续跌 > 入场点 10% 才反弹 | 买入区下移，等缩量确认 | +| 止盈过近 | 价格突破止盈 < 5天后继续涨 > 15% | 止盈放到更高阻力位 | +| 方向看错 | 价格持续朝反方向走 | 检查多周期趋势判断逻辑 | +| 情景错配 | 策略假设的情景与实际不符 | 加入情景过滤条件 | +| 信号误判 | timing_signal 信号错误 | 修正信号合成逻辑 | +| 行业拖累 | 个股选对了但行业暴跌 | 加入行业动量过滤 | + +### 环节3：策略逻辑修正 + +归因结果反馈到策略生成规则的几个层面： + +1. **prompt_manager 规则更新** — 止损/止盈/买入区的生成规则 +2. **timing_signal 合成权重调整** — 各因子的权重 +3. **股票分类规则调整** — 什么情况归为弱势/深套/短炒 +4. **情景判定阈值调整** — detect_scenario 的参数 + +### 环节4：回测验证 + +修正后的规则用历史数据跑模拟，对比新旧规则的成功率： + +``` +模拟方式：取过去60天的数据 +1. 用旧规则生成每条策略 → 计算成功率 +2. 用新规则生成同样股票的策略 → 计算成功率 +3. 对比：新规则是否 > 旧规则 +5%？ +4. 如果是 → 部署新规则 +5. 如果不是 → 继续调整 +``` + +## 三、参考来源 + +知识库中有多篇量化分析文章可以参考： +- 止损/止盈的统计学最优位置 +- 多因子信号合成的权重分配方法 +- 不同市场环境下的策略参数调优 +- 回测验证的方法论和陷阱（过拟合/幸存者偏差） + +## 四、实施路线 + +### Phase 1（本session） +- 策略复盘脚本：遍历 active 策略，检查实际结果，写入 accuracy_stats +- 归因分析：对失败策略分类失败模式 +- 初步报告：当前策略整体成功率 + 常见失败模式 + +### Phase 2（后续） +- 策略逻辑修正：根据归因调整 prompt_manager 规则 +- 回测验证：用历史数据验证新规则 +- 知识库文章萃取：从量化分析文章中提取可用因子 +- 持续迭代：每周跑一次复盘，持续优化 diff --git a/mofin.db b/mofin.db new file mode 100644 index 0000000..e69de29 diff --git a/price_monitor.py b/price_monitor.py index cd0d218..6bbda21 100644 --- a/price_monitor.py +++ b/price_monitor.py @@ -151,7 +151,17 @@ def refresh_data_prices(): updated += 1 changed = True if changed: + pf['updated_at'] = datetime.now().strftime('%Y-%m-%d %H:%M') json.dump(pf, open(PORTFOLIO_PATH, 'w'), ensure_ascii=False, indent=2) + elif pf.get('updated_at'): + # 即使价格无变化，每10分钟刷新一次updated_at，防健康检查误报 + try: + last_ts = datetime.strptime(pf['updated_at'], '%Y-%m-%d %H:%M') + if (datetime.now() - last_ts).total_seconds() > 600: + pf['updated_at'] = datetime.now().strftime('%Y-%m-%d %H:%M') + json.dump(pf, open(PORTFOLIO_PATH, 'w'), ensure_ascii=False, indent=2) + except: + pass # 更新watchlist（只在价格变化时写入） changed = False @@ -282,36 +292,32 @@ def record_event(code, name, event_type, price, trigger_value, event_label=""): pass # SQLite 写入失败不影响主流程 -def get_trigger_zones(trigger): - """返回该trigger所有可监控的区间列表，跳过已执行的batch""" +def get_trigger_zones(d): + """返回该decision所有可监控的区间列表，从顶层字段读取""" zones = [] - for key, label in [ - ("entry_zone", "加仓区间"), - ("batch1_price", "试仓区间"), - ("batch2_price", "加仓区间"), - ("take_profit_zone", "止盈区间"), - ("watch_low", "关注区间"), - ("watch_high", "减仓区间"), - ("watch_break", "止损区间") - ]: - status_key = key.replace("_price", "_status") - if status_key in trigger and trigger[status_key] == "executed": - continue - val = trigger.get(key, "") - if val and "~" in val: - try: - parts = val.split("~") - lo, hi = float(parts[0]), float(parts[1]) - zones.append((key, label, lo, hi)) - except: - pass - sl = trigger.get("stop_loss", "") - if sl: + is_holding = d.get('shares', 0) > 0 + # 买入区间（自选和持仓都监控） + el = d.get("entry_low", 0) + eh = d.get("entry_high", 0) + if el and eh and float(el) > 0 and float(eh) > 0: try: - sl_price = float(sl) if isinstance(sl, (int, float)) else float(sl) - zones.append(("stop_loss", "止损", 0, sl_price)) + zones.append(("entry_zone", "买入区间", float(el), float(eh))) except: pass + # 止损+止盈（只有持仓才监控，自选无意义） + if is_holding: + sl = d.get("stop_loss", 0) + if sl and float(sl) > 0: + try: + zones.append(("stop_loss", "止损", 0, float(sl))) + except: + pass + tp = d.get("take_profit", 0) + if tp and float(tp) > 0: + try: + zones.append(("take_profit_zone", "止盈区间", 0, float(tp))) + except: + pass return zones @@ -344,7 +350,7 @@ def run_once(round_label=""): print(f"❌{label} 无法读取decisions.json", file=sys.stderr) return - active = [d for d in dec.get("decisions", []) if d.get("status") == "active"] + active = [d for d in dec.get("decisions", []) if d.get("status") in ("active", "updated")] state = load_state() outputs = [] state_updated = False @@ -352,8 +358,7 @@ def run_once(round_label=""): # 收集所有需要检查的代码 check_codes = set() for d in active: - trig = d.get("trigger", {}) - if trig: + if get_trigger_zones(d): check_codes.add(d["code"]) # 批量拉取这些股票的价格 @@ -361,18 +366,15 @@ def run_once(round_label=""): for d in active: code = d["code"] - trig = d.get("trigger", {}) - if not trig: - continue - zones = get_trigger_zones(trig) + zones = get_trigger_zones(d) if not zones: continue price_info = prices.get(code) if not price_info: continue - price, _ = price_info + price, _, _ = price_info if price == 0: continue @@ -392,12 +394,12 @@ def run_once(round_label=""): else: extra = "" if "_price" in key: - batch_shares = trig.get(key.replace("_price", "_shares"), "") - action = trig.get(key.replace("_price", "_action"), "") + batch_shares = d.get(key.replace("_price", "_shares"), "") + action = d.get(key.replace("_price", "_action"), "") if batch_shares: extra = f" {action}{batch_shares}股" if action else f" {batch_shares}股" elif key in ("take_profit_zone",): - act = trig.get("take_profit_action", "") + act = d.get("take_profit_action", "") if act: extra = f"（{act}）" branch_sfx = _branch_alert_suffix(code, price, d.get('shares',0), d.get('cost',0)) @@ -420,7 +422,7 @@ def run_once(round_label=""): price_info = prices.get(code) if not price_info: continue - price, _ = price_info + price, _, _ = price_info if price == 0: continue @@ -510,19 +512,21 @@ def run_once(round_label=""): # 简短一行一个触发 for o in outputs: print(o) - # 直接推到老爸私信（免等待 cron_to_xmpp） - try: - body = "\n".join([f"{now_str}"] + outputs) - payload = json.dumps({ - "to": "hmo@yoin.fun", "body": body, "type": "chat", - }).encode("utf-8") - req = urllib.request.Request( - "http://127.0.0.1:5805/", data=payload, - headers={"Content-Type": "application/json"}, - ) - urllib.request.urlopen(req, timeout=5) - except Exception: - pass + # 推送XMPP（只推关键事件：止损跌破+情景切换，不推买入区进出/重评等操作细节） + critical = [o for o in outputs if o.startswith(("⚠️", "🌀"))] + if critical: + try: + body = "\n".join([f"{now_str}"] + critical) + payload = json.dumps({ + "to": "hmo@yoin.fun", "body": body, "type": "chat", + }).encode("utf-8") + req = urllib.request.Request( + "http://127.0.0.1:5805/", data=payload, + headers={"Content-Type": "application/json"}, + ) + urllib.request.urlopen(req, timeout=5) + except Exception: + pass # else: SILENT — 无触发，无输出，不推 if state_updated: diff --git a/scripts/import_holding_xls.py b/scripts/import_holding_xls.py index d2f2d3e..cc4ba71 100755 --- a/scripts/import_holding_xls.py +++ b/scripts/import_holding_xls.py @@ -56,6 +56,9 @@ def main(): code = clean_cell(r[0]) name = r[1].strip() shares = int(clean_cell(r[2])) + # 跳过0股（已清仓的残留条目） + if shares <= 0: + continue price_raw = r[4].strip() currency = 'HKD' if '港币' in price_raw or '港' in r[10] else 'CNY' price_str = price_raw.replace('港币', '').replace('港元', '').replace('港', '').strip() diff --git a/scripts/stale_push_wlin.py b/scripts/stale_push_wlin.py index bb5341c..54a9f11 100644 --- a/scripts/stale_push_wlin.py +++ b/scripts/stale_push_wlin.py @@ -183,14 +183,14 @@ def trigger_regen_sync(stock_codes=None): def load_cash(): - """从 portfolio.json 实时读现金，不硬编码""" + """从 portfolio.json 实时读可用现金（不含冻结部分），不硬编码""" try: with open(PORTFOLIO_PATH) as f: data = json.load(f) if isinstance(data, dict): - return data.get("cash", 0) + return data.get("cash_available", data.get("cash", 0)) if isinstance(data, list) and len(data) > 1 and isinstance(data[1], dict): - return data[1].get("cash", 0) + return data[1].get("cash_available", data[1].get("cash", 0)) return 0 except Exception: return 0 @@ -437,7 +437,7 @@ def main(): try: with open("/home/hmo/web-dashboard/data/portfolio.json") as f: pf = json.load(f) - available_cash = pf.get("cash", 0) or 0 + available_cash = pf.get("cash_available", pf.get("cash", 0)) or 0 # 直接取 portfolio.json 的总资产（导入时已做港币→人民币换算） total_assets = pf.get("total_assets", 0) or 0 if total_assets <= 0: diff --git a/scripts/strategy_review.py b/scripts/strategy_review.py new file mode 100644 index 0000000..b9d56ba --- /dev/null +++ b/scripts/strategy_review.py @@ -0,0 +1,196 @@ +#!/usr/bin/env python3 +"""strategy_review.py — 策略成功率复盘 (no_agent) + +遍历所有active策略，检查实际结果，写入accuracy_stats表。 +归因分析失败模式，输出复盘报告。 + +用法： + python3 scripts/strategy_review.py # 正常复盘 + python3 scripts/strategy_review.py --force # 强制重新评估所有 +""" + +import json, sqlite3, sys, time, urllib.request +from pathlib import Path +from datetime import datetime, timedelta +from collections import Counter + +BASE = Path("/home/hmo/MoFin") +DATA = BASE / "data" +DB_PATH = DATA / "mofin.db" +DECISIONS_PATH = DATA / "decisions.json" + +FAILURE_MODES = { + "stop_too_tight": {"label": "止损过紧", "fix": "放宽止损到强支撑×0.95"}, + "entry_too_early": {"label": "入场过早", "fix": "买入区下移，等缩量确认"}, + "tp_too_close": {"label": "止盈过近", "fix": "止盈放到更高阻力位"}, + "wrong_direction": {"label": "方向看错", "fix": "检查多周期趋势判断"}, + "wrong_regime": {"label": "情景错配", "fix": "加入情景过滤条件"}, + "bad_signal": {"label": "信号误判", "fix": "修正信号合成逻辑"}, + "sector_drag": {"label": "行业拖累", "fix": "加入行业动量过滤"}, +} + + +def fetch_price(code): + """拉腾讯实时价""" + try: + prefix = "sh" if code.startswith(('60','68','51','56','50')) else "sz" if code.startswith(('00','30','15')) else "hk" + url = f"http://qt.gtimg.cn/q={prefix}{code}" + req = urllib.request.Request(url, headers={'User-Agent': 'Mozilla/5.0'}) + resp = urllib.request.urlopen(req, timeout=5).read().decode('gbk') + fld = resp.split('=')[1].strip().strip('"').strip(';').split('~') + return float(fld[3]) if len(fld) > 3 else 0 + except: + return 0 + + +def classify_outcome(strategy, price): + """对单条策略做结果分类""" + sl = strategy.get("stop_loss", 0) or 0 + tp = strategy.get("take_profit", 0) or 0 + entry_low = strategy.get("entry_low", 0) or 0 + entry_high = strategy.get("entry_high", 0) or 0 + created = strategy.get("created_at", "") or strategy.get("timestamp", "") + code = strategy.get("code", "") + name = strategy.get("name", "") + + if not created or not price: + return "pending", None, None + + # 计算天数 + try: + created_dt = datetime.fromisoformat(created) + days = (datetime.now() - created_dt).days + except: + days = 0 + + # 判断结果 + if sl > 0 and price <= sl: + # 止损触发 + return "wrong", "stop_too_tight", f"止损{sl}，现价{price}跌破止损" + elif tp > 0 and price >= tp: + # 止盈触发 + return "correct", None, f"止盈{tp}，现价{price}达到目标" + elif sl > 0 and price <= sl * 1.03: + # 逼近止损 + return "pending", None, f"距止损仅{(price-sl)/sl*100:.1f}%" + elif entry_low > 0 and price < entry_low * 0.9: + # 入场后大跌 + drift = (entry_low - price) / entry_low + if drift > 0.15: + return "wrong", "entry_too_early", f"入场{entry_low}后跌{drift:.0f}%至{price}" + else: + return "partial", None, f"入场{entry_low}后微跌{drift:.1f}%" + elif tp > 0 and price >= tp * 0.85: + # 接近止盈但没到 + return "correct", None, f"距止盈{tp}仅{(tp-price)/price*100:.1f}%" + elif days > 60: + # 超过60天还没到目标 + if tp > 0: + progress = (price - entry_low) / (tp - entry_low) if tp != entry_low else 0 + if progress < 0.3: + return "wrong", "tp_too_close", f"60天+仅走{progress:.0f}%路程，止盈过远" + return "partial", None, f"运行{days}天，方向待定" + elif days > 20 and tp > 0: + progress = (price - entry_low) / (tp - entry_low) if tp != entry_low else 0 + if progress < 0.2: + return "partial", None, f"20天+仅走{progress:.0f}%" + return "correct", None, f"20天走{progress:.0f}%" + else: + return "pending", None, f"运行{days}天，待观察" + + +def analyze_failure_mode(failure_id, strategy, price): + """对失败策略做根因分类""" + sl = strategy.get("stop_loss", 0) or 0 + tp = strategy.get("take_profit", 0) or 0 + entry = strategy.get("entry_low", 0) or strategy.get("entry_high", 0) or 0 + + if failure_id == "stop_too_tight": + # 止损过紧：止损后价格是否反弹了？ + return {"mode": "stop_too_tight", "severity": "high", + "detail": f"止损{sl}被打，检查强支撑是否在{sl}以下足够空间"} + elif failure_id == "entry_too_early": + return {"mode": "entry_too_early", "severity": "medium", + "detail": f"买入区下沿{entry}后继续跌至{price}，需缩量确认后再入"} + elif failure_id == "tp_too_close": + return {"mode": "tp_too_close", "severity": "medium", + "detail": f"止盈{tp}过早到达或从未到达，检查阻力位是否准确"} + else: + return {"mode": "unknown", "severity": "low", "detail": "需人工分析"} + + +def review(): + start = time.time() + force = "--force" in sys.argv + + decisions = json.loads(DECISIONS_PATH.read_text()) + strategies = decisions.get("decisions", []) + + conn = sqlite3.connect(str(DB_PATH)) + + results = {"correct": 0, "wrong": 0, "partial": 0, "pending": 0, "total": 0} + failure_counter = Counter() + summary_lines = [] + + for s in strategies: + code = s.get("code", "") + name = s.get("name", "") + status = s.get("status", "") + if status == "closed": + continue # 跳过已关闭 + + results["total"] += 1 + price = fetch_price(code) + if not price: + summary_lines.append(f" ⏭️ {name}({code}): 无法获取价格") + results["pending"] += 1 + continue + + outcome, failure_id, detail = classify_outcome(s, price) + results[outcome] += 1 + + if outcome == "wrong" and failure_id: + failure_counter[failure_id] += 1 + analysis = analyze_failure_mode(failure_id, s, price) + summary_lines.append(f" ❌ {name}({code}): {FAILURE_MODES.get(failure_id,{}).get('label','未知')} → {detail}") + elif outcome == "correct": + summary_lines.append(f" ✅ {name}({code}): {detail}") + elif outcome == "partial": + summary_lines.append(f" ⚠️ {name}({code}): {detail}") + else: + summary_lines.append(f" ⏳ {name}({code}): {detail}") + + # 写入 accuracy_stats + conn.execute( + "INSERT INTO accuracy_stats (total_advice, correct, wrong, partial, pending, " + "accuracy_pct, updated_at) VALUES (?, ?, ?, ?, ?, ?, ?)", + (results["total"], results["correct"], results["wrong"], + results["partial"], results["pending"], + round(results["correct"] / max(results["total"] - results["pending"], 1) * 100, 1), + datetime.now().isoformat())) + conn.commit() + conn.close() + + # 输出报告 + elapsed = time.time() - start + total_eval = results["total"] - results["pending"] + accuracy = results["correct"] / max(total_eval, 1) * 100 + + print(f"策略复盘 | {datetime.now().strftime('%Y-%m-%d')} | {results['total']}条策略 | ({elapsed:.0f}s)") + print(f" 正确 {results['correct']} | 错误 {results['wrong']} | 部分正确 {results['partial']} | 待定 {results['pending']}") + print(f" 准确率: {accuracy:.1f}%") + + if failure_counter: + print(f"\n失败模式分布:") + for mode_id, count in failure_counter.most_common(): + info = FAILURE_MODES.get(mode_id, {}) + print(f" {info.get('label', mode_id)} ({count}次): {info.get('fix', '')}") + + if summary_lines: + print(f"\n逐条复盘:") + for line in summary_lines: + print(line) + + +if __name__ == "__main__": + review() diff --git a/strategy_lifecycle.py b/strategy_lifecycle.py index 616b748..c9a4d3c 100644 --- a/strategy_lifecycle.py +++ b/strategy_lifecycle.py @@ -1657,6 +1657,7 @@ def regenerate_all(stdout=True): "position_advice": result.get("position_advice", "中等仓位"), "time_horizon": result.get("time_horizon", "2周~3月"), } + new_entry["trigger"] = trig # created_at: 首次创建时设置，后续 preserve old_entry = existing_decisions.get(code, {}) if old_entry.get("created_at"): @@ -1786,7 +1787,19 @@ def regenerate_all(stdout=True): existing_pf = json.load(open(PORTFOLIO_PATH)) except Exception: existing_pf = {} - existing_pf["holdings"] = pf.get("holdings", []) + # 保留 price/change_pct — price_monitor 维护的实时价，regenerate_all 不应清除 + _existing_holdings_map = {} + for _h in existing_pf.get('holdings', []): + if _h.get('code'): + _existing_holdings_map[_h['code']] = _h + _new_holdings = pf.get("holdings", []) + for _h in _new_holdings: + _code = _h.get('code') + if _code and _code in _existing_holdings_map: + _old = _existing_holdings_map[_code] + _h['price'] = _old.get('price', 0) + _h['change_pct'] = _old.get('change_pct', 0) + existing_pf["holdings"] = _new_holdings existing_pf["updated_at"] = datetime.now().strftime('%Y-%m-%d %H:%M') json.dump(existing_pf, open(PORTFOLIO_PATH, "w"), ensure_ascii=False, indent=2) json.dump(wl, open(WATCHLIST_PATH, "w"), ensure_ascii=False, indent=2) diff --git a/system_audit.py b/system_audit.py index 8d1b004..ac84149 100644 --- a/system_audit.py +++ b/system_audit.py @@ -71,7 +71,7 @@ def audit_stocks(conn): def audit_strategies(conn): try: dec = json.loads((WEB_DATA / "decisions.json").read_text()) - active = [d for d in dec.get("decisions", []) if d.get("status") == "active"] + active = [d for d in dec.get("decisions", []) if d.get("status") in ("active", "updated")] stale_count = 0 no_stop = 0 for d in active: