| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-27 | 1.53 | 1.39 | -0.11 | -7.33% | 1.38 | 1.55 | 189706 | 2795.78 | 5.94% |
| 2022-06-24 | 1.52 | 1.50 | -0.03 | -1.96% | 1.48 | 1.58 | 111811 | 1689.71 | 3.50% |
| 2022-06-23 | 1.53 | 1.53 | 0.03 | 2.00% | 1.47 | 1.60 | 110983 | 1700.45 | 3.47% |
| 2022-06-22 | 1.47 | 1.50 | 0.00 | 0.00% | 1.47 | 1.63 | 84673 | 1306.11 | 2.65% |
| 2022-06-21 | 1.50 | 1.50 | 0.14 | 10.29% | 1.39 | 1.50 | 146607 | 2168.63 | 4.59% |
| 2022-06-20 | 1.36 | 1.36 | 0.12 | 9.68% | 1.36 | 1.36 | 3224 | 43.84 | 0.10% |
| 2022-06-17 | 1.11 | 1.24 | 0.11 | 9.73% | 1.11 | 1.24 | 65292 | 784.38 | 2.04% |
| 2022-06-16 | 1.02 | 1.13 | 0.10 | 9.71% | 1.02 | 1.13 | 139367 | 1527.78 | 4.36% |
| 2022-06-15 | 1.04 | 1.03 | -0.01 | -0.96% | 0.98 | 1.04 | 131926 | 1337.08 | 4.13% |
| 2022-06-14 | 1.04 | 1.04 | -0.02 | -1.89% | 1.01 | 1.06 | 82907 | 855.49 | 2.60% |
| 2022-06-13 | 0.99 | 1.06 | 0.07 | 7.07% | 0.99 | 1.08 | 127326 | 1310.58 | 3.99% |
| 2022-06-10 | 1.03 | 0.99 | -0.05 | -4.81% | 0.98 | 1.04 | 154474 | 1554.97 | 4.84% |
| 2022-06-09 | 1.02 | 1.04 | 0.02 | 1.96% | 0.99 | 1.07 | 140386 | 1449.51 | 4.40% |
| 2022-06-08 | 1.04 | 1.02 | -0.05 | -4.67% | 0.96 | 1.11 | 295223 | 2989.95 | 9.24% |
| 2022-06-07 | 0.83 | 1.07 | -2.40 | -69.16% | 0.83 | 1.22 | 734708 | 7241.40 | 23.00% |
| 2022-04-29 | 3.47 | 3.47 | -0.18 | -4.93% | 3.47 | 3.47 | 28341 | 983.43 | 0.89% |
| 2022-04-28 | 3.65 | 3.65 | -0.19 | -4.95% | 3.65 | 3.80 | 212838 | 7780.32 | 6.66% |
| 2022-04-27 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 12432 | 477.39 | 0.39% |
| 2022-04-26 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 8467 | 342.07 | 0.27% |
| 2022-04-25 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 36946 | 1570.20 | 1.16% |
| 2022-04-22 | 4.47 | 4.47 | -0.24 | -5.10% | 4.47 | 4.56 | 83067 | 3715.63 | 2.60% |
| 2022-04-21 | 4.79 | 4.71 | -0.25 | -5.04% | 4.71 | 5.06 | 146196 | 7021.57 | 4.58% |
| 2022-04-20 | 5.39 | 4.96 | -0.26 | -4.98% | 4.96 | 5.40 | 238595 | 12263.86 | 7.47% |
| 2022-04-19 | 5.12 | 5.22 | 0.25 | 5.03% | 5.12 | 5.22 | 133973 | 6985.11 | 4.19% |
| 2022-04-18 | 5.13 | 4.97 | 0.08 | 1.64% | 4.72 | 5.13 | 152705 | 7622.25 | 4.78% |
| 2022-04-15 | 4.62 | 4.89 | 0.23 | 4.94% | 4.61 | 4.89 | 110363 | 5372.50 | 3.46% |
| 2022-04-14 | 4.44 | 4.66 | 0.16 | 3.56% | 4.44 | 4.66 | 80443 | 3673.66 | 2.52% |
| 2022-04-13 | 4.46 | 4.50 | -0.06 | -1.32% | 4.46 | 4.70 | 115561 | 5251.00 | 3.62% |
| 2022-04-12 | 4.41 | 4.56 | 0.22 | 5.07% | 4.41 | 4.56 | 118671 | 5391.32 | 3.72% |
| 2022-04-11 | 4.52 | 4.34 | -0.10 | -2.25% | 4.30 | 4.58 | 135916 | 6066.52 | 4.26% |
| 2022-04-08 | 4.39 | 4.44 | 0.21 | 4.96% | 4.32 | 4.44 | 86743 | 3834.73 | 2.72% |
| 2022-04-07 | 4.01 | 4.23 | 0.20 | 4.96% | 4.01 | 4.23 | 29337 | 1224.12 | 0.92% |
| 2022-04-06 | 3.97 | 4.03 | 0.02 | 0.50% | 3.95 | 4.06 | 64993 | 2600.17 | 2.03% |
| 2022-04-01 | 3.87 | 4.01 | 0.19 | 4.97% | 3.85 | 4.01 | 75163 | 2998.21 | 2.35% |
| 2022-03-31 | 3.88 | 3.82 | -0.09 | -2.30% | 3.79 | 3.92 | 43746 | 1679.26 | 1.37% |
| 2022-03-30 | 3.75 | 3.91 | 0.10 | 2.62% | 3.74 | 3.97 | 86326 | 3361.05 | 2.70% |
| 2022-03-29 | 3.97 | 3.81 | -0.18 | -4.51% | 3.79 | 3.98 | 121272 | 4658.16 | 3.80% |
| 2022-03-28 | 4.09 | 3.99 | 0.02 | 0.50% | 3.90 | 4.13 | 195650 | 7850.39 | 6.13% |
| 2022-03-25 | 3.97 | 3.97 | 0.19 | 5.03% | 3.94 | 3.97 | 77142 | 3061.40 | 2.42% |
| 2022-03-24 | 3.78 | 3.78 | 0.18 | 5.00% | 3.78 | 3.78 | 3361 | 127.05 | 0.11% |
| 2022-03-23 | 3.60 | 3.60 | 0.17 | 4.96% | 3.60 | 3.60 | 4793 | 172.55 | 0.15% |
| 2022-03-22 | 3.48 | 3.43 | 0.01 | 0.29% | 3.40 | 3.51 | 41037 | 1413.97 | 1.28% |
| 2022-03-21 | 3.47 | 3.42 | -0.06 | -1.72% | 3.37 | 3.51 | 25115 | 857.72 | 0.79% |
| 2022-03-18 | 3.38 | 3.48 | 0.08 | 2.35% | 3.37 | 3.51 | 34436 | 1192.61 | 1.08% |
| 2022-03-17 | 3.30 | 3.40 | 0.11 | 3.34% | 3.28 | 3.43 | 38458 | 1298.38 | 1.20% |
| 2022-03-16 | 3.20 | 3.29 | 0.10 | 3.13% | 3.20 | 3.33 | 32283 | 1052.14 | 1.01% |
| 2022-03-15 | 3.33 | 3.19 | -0.17 | -5.06% | 3.19 | 3.35 | 47211 | 1535.14 | 1.48% |
| 2022-03-14 | 3.40 | 3.36 | -0.09 | -2.61% | 3.30 | 3.43 | 49916 | 1678.21 | 1.56% |
| 2022-03-11 | 3.47 | 3.45 | 0.02 | 0.58% | 3.40 | 3.55 | 67729 | 2346.36 | 2.12% |
| 2022-03-10 | 3.30 | 3.43 | 0.16 | 4.89% | 3.28 | 3.43 | 41698 | 1408.86 | 1.31% |
| 2022-03-09 | 3.38 | 3.27 | -0.12 | -3.54% | 3.22 | 3.44 | 81479 | 2718.02 | 2.55% |
| 2022-03-08 | 3.39 | 3.39 | 0.04 | 1.19% | 3.34 | 3.49 | 71460 | 2439.78 | 2.24% |
| 2022-03-07 | 3.38 | 3.35 | 0.01 | 0.30% | 3.31 | 3.50 | 100766 | 3440.56 | 3.15% |
| 2022-03-04 | 3.19 | 3.34 | 0.16 | 5.03% | 3.15 | 3.34 | 95108 | 3118.45 | 2.98% |
| 2022-03-03 | 3.12 | 3.18 | 0.06 | 1.92% | 3.11 | 3.20 | 49964 | 1580.96 | 1.56% |
| 2022-03-02 | 3.09 | 3.12 | 0.02 | 0.65% | 3.07 | 3.14 | 35713 | 1108.46 | 1.12% |
| 2022-03-01 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.16 | 38387 | 1199.98 | 1.20% |
| 2022-02-28 | 3.07 | 3.11 | 0.04 | 1.30% | 3.07 | 3.16 | 36266 | 1128.08 | 1.14% |
| 2022-02-25 | 3.01 | 3.07 | 0.06 | 1.99% | 3.01 | 3.09 | 19746 | 604.35 | 0.62% |
| 2022-02-24 | 3.08 | 3.01 | -0.07 | -2.27% | 2.96 | 3.11 | 44654 | 1362.42 | 1.40% |
| 2022-02-23 | 3.06 | 3.08 | 0.01 | 0.33% | 3.05 | 3.12 | 27467 | 847.21 | 0.86% |
| 2022-02-22 | 3.18 | 3.07 | -0.12 | -3.76% | 3.05 | 3.20 | 63642 | 1977.80 | 1.99% |
| 2022-02-21 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.24 | 30902 | 983.37 | 0.97% |
| 2022-02-18 | 3.13 | 3.19 | 0.06 | 1.92% | 3.10 | 3.23 | 40416 | 1279.80 | 1.27% |
| 2022-02-17 | 3.11 | 3.13 | 0.00 | 0.00% | 3.09 | 3.17 | 30954 | 965.82 | 0.97% |
| 2022-02-16 | 3.10 | 3.13 | 0.03 | 0.97% | 3.10 | 3.16 | 28668 | 895.98 | 0.90% |
| 2022-02-15 | 3.14 | 3.10 | -0.03 | -0.96% | 3.07 | 3.16 | 42932 | 1336.56 | 1.34% |
| 2022-02-14 | 3.24 | 3.13 | -0.11 | -3.40% | 3.11 | 3.26 | 60801 | 1917.86 | 1.90% |
| 2022-02-11 | 3.27 | 3.24 | -0.06 | -1.82% | 3.22 | 3.35 | 49469 | 1624.54 | 1.55% |
| 2022-02-10 | 3.24 | 3.30 | 0.05 | 1.54% | 3.09 | 3.34 | 80616 | 2579.75 | 2.52% |
| 2022-02-09 | 3.27 | 3.25 | -0.04 | -1.22% | 3.25 | 3.30 | 38416 | 1258.03 | 1.20% |
| 2022-02-08 | 3.28 | 3.29 | 0.01 | 0.30% | 3.19 | 3.32 | 49076 | 1596.02 | 1.54% |
| 2022-02-07 | 3.46 | 3.28 | -0.17 | -4.93% | 3.28 | 3.46 | 75139 | 2479.83 | 2.35% |
| 2022-01-28 | 3.43 | 3.45 | 0.05 | 1.47% | 3.37 | 3.57 | 119236 | 4146.40 | 3.73% |
| 2022-01-27 | 3.40 | 3.40 | 0.16 | 4.94% | 3.40 | 3.40 | 19604 | 666.54 | 0.61% |
| 2022-01-26 | 3.12 | 3.24 | 0.15 | 4.85% | 3.06 | 3.24 | 49450 | 1584.05 | 1.55% |
| 2022-01-25 | 3.10 | 3.09 | -0.01 | -0.32% | 3.04 | 3.18 | 21638 | 673.68 | 0.68% |
| 2022-01-24 | 2.99 | 3.10 | 0.08 | 2.65% | 2.98 | 3.16 | 32553 | 992.43 | 1.02% |
| 2022-01-21 | 3.01 | 3.02 | -0.01 | -0.33% | 2.98 | 3.03 | 11186 | 335.96 | 0.35% |
| 2022-01-20 | 3.05 | 3.03 | -0.04 | -1.30% | 3.02 | 3.09 | 21753 | 665.05 | 0.68% |
天首退(000611)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
