| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-09 | 0.23 | 0.25 | 0.02 | 8.70% | 0.22 | 0.25 | 542640 | 1290.89 | 4.96% |
| 2021-04-08 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 439733 | 1022.15 | 4.02% |
| 2021-04-07 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 280466 | 642.80 | 2.57% |
| 2021-04-06 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 237177 | 555.13 | 2.17% |
| 2021-04-02 | 0.21 | 0.23 | 0.02 | 9.52% | 0.21 | 0.23 | 455654 | 1019.43 | 4.17% |
| 2021-04-01 | 0.22 | 0.21 | 0.00 | 0.00% | 0.21 | 0.22 | 158329 | 343.86 | 1.45% |
| 2021-03-31 | 0.22 | 0.21 | 0.00 | 0.00% | 0.21 | 0.22 | 113341 | 244.43 | 1.04% |
| 2021-03-30 | 0.21 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 141369 | 303.30 | 1.29% |
| 2021-03-29 | 0.22 | 0.22 | 0.00 | 0.00% | 0.21 | 0.22 | 245327 | 538.31 | 2.24% |
| 2021-03-26 | 0.21 | 0.22 | 0.01 | 4.76% | 0.20 | 0.22 | 226830 | 480.76 | 2.08% |
| 2021-03-25 | 0.21 | 0.21 | 0.00 | 0.00% | 0.20 | 0.22 | 398254 | 836.96 | 3.64% |
| 2021-03-24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 294391 | 630.68 | 2.69% |
| 2021-03-23 | 0.22 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 162515 | 361.60 | 1.49% |
| 2021-03-22 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.23 | 203318 | 457.48 | 1.86% |
| 2021-03-19 | 0.22 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 260326 | 597.46 | 2.38% |
| 2021-03-18 | 0.24 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 341069 | 783.01 | 3.12% |
| 2021-03-17 | 0.24 | 0.23 | 0.00 | 0.00% | 0.22 | 0.25 | 548191 | 1290.54 | 5.02% |
| 2021-03-16 | 0.22 | 0.23 | 0.02 | 9.52% | 0.21 | 0.23 | 369127 | 829.18 | 3.38% |
| 2021-03-15 | 0.21 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 282874 | 587.81 | 2.59% |
| 2021-03-12 | 0.21 | 0.20 | -0.02 | -9.09% | 0.20 | 0.22 | 562919 | 1181.27 | 5.15% |
| 2021-03-11 | 0.22 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 446677 | 988.65 | 4.09% |
| 2021-03-10 | 0.24 | 0.23 | -0.01 | -4.17% | 0.22 | 0.25 | 1408457 | 3313.27 | 12.89% |
| 2021-03-09 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 120188 | 288.45 | 1.10% |
| 2021-03-08 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 4897 | 13.22 | 0.04% |
| 2021-03-05 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 2014 | 6.04 | 0.02% |
| 2021-03-04 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 1173 | 3.87 | 0.01% |
| 2021-03-03 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 1155 | 4.27 | 0.01% |
| 2021-03-02 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 897 | 3.68 | 0.01% |
| 2021-03-01 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 539 | 2.43 | 0.00% |
| 2021-02-26 | 0.50 | 0.50 | -0.05 | -9.09% | 0.50 | 0.50 | 10 | 0.05 | 0.00% |
| 2021-01-13 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 54519 | 299.85 | 0.50% |
| 2021-01-12 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 15871 | 92.05 | 0.15% |
| 2021-01-11 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 13167 | 80.32 | 0.12% |
| 2021-01-08 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 17243 | 110.36 | 0.16% |
| 2021-01-07 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 13555 | 90.82 | 0.12% |
| 2021-01-06 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 67959 | 482.51 | 0.62% |
| 2021-01-05 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.78 | 329406 | 2477.06 | 3.01% |
| 2021-01-04 | 0.78 | 0.79 | -0.03 | -3.66% | 0.78 | 0.84 | 702389 | 5582.43 | 6.43% |
| 2020-12-31 | 0.84 | 0.82 | -0.04 | -4.65% | 0.82 | 0.87 | 455181 | 3785.86 | 4.16% |
| 2020-12-30 | 0.89 | 0.86 | -0.05 | -5.49% | 0.86 | 0.90 | 598061 | 5176.33 | 5.47% |
| 2020-12-29 | 0.90 | 0.91 | -0.02 | -2.15% | 0.89 | 0.93 | 439100 | 3968.92 | 4.02% |
| 2020-12-28 | 0.93 | 0.93 | 0.04 | 4.49% | 0.89 | 0.93 | 616008 | 5654.13 | 5.64% |
| 2020-12-25 | 0.87 | 0.89 | 0.04 | 4.71% | 0.86 | 0.89 | 296448 | 2615.47 | 2.71% |
| 2020-12-24 | 0.85 | 0.85 | 0.04 | 4.94% | 0.83 | 0.85 | 406185 | 3448.16 | 3.72% |
| 2020-12-23 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.86 | 622620 | 5085.22 | 5.70% |
| 2020-12-22 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.87 | 158808 | 1352.23 | 1.45% |
| 2020-12-21 | 0.90 | 0.89 | -0.05 | -5.32% | 0.89 | 0.92 | 441562 | 3947.07 | 4.04% |
| 2020-12-18 | 0.87 | 0.94 | 0.02 | 2.17% | 0.87 | 0.97 | 737499 | 6617.63 | 6.75% |
| 2020-12-17 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 28900 | 265.88 | 0.26% |
| 2020-12-16 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 60456 | 586.42 | 0.55% |
| 2020-12-15 | 1.06 | 1.02 | -0.05 | -4.67% | 1.02 | 1.06 | 398204 | 4089.73 | 3.64% |
| 2020-12-14 | 1.06 | 1.07 | -0.02 | -1.83% | 1.05 | 1.09 | 276565 | 2945.22 | 2.53% |
| 2020-12-11 | 1.12 | 1.09 | -0.03 | -2.68% | 1.08 | 1.14 | 240104 | 2655.18 | 2.20% |
| 2020-12-10 | 1.14 | 1.12 | -0.03 | -2.61% | 1.11 | 1.15 | 233346 | 2635.33 | 2.13% |
| 2020-12-09 | 1.16 | 1.15 | -0.01 | -0.86% | 1.13 | 1.17 | 233923 | 2691.28 | 2.14% |
| 2020-12-08 | 1.18 | 1.16 | -0.03 | -2.52% | 1.15 | 1.21 | 317600 | 3728.96 | 2.91% |
| 2020-12-07 | 1.17 | 1.19 | 0.00 | 0.00% | 1.15 | 1.23 | 446278 | 5296.72 | 4.08% |
| 2020-12-04 | 1.19 | 1.19 | 0.03 | 2.59% | 1.18 | 1.22 | 730767 | 8818.57 | 6.69% |
| 2020-12-03 | 1.15 | 1.16 | 0.06 | 5.45% | 1.14 | 1.16 | 169228 | 1956.55 | 1.55% |
| 2020-12-02 | 1.12 | 1.10 | -0.02 | -1.79% | 1.08 | 1.13 | 322951 | 3567.81 | 2.95% |
| 2020-12-01 | 1.07 | 1.12 | 0.05 | 4.67% | 1.06 | 1.12 | 265568 | 2950.05 | 2.43% |
| 2020-11-30 | 1.08 | 1.07 | -0.03 | -2.73% | 1.05 | 1.09 | 325422 | 3487.82 | 2.98% |
| 2020-11-27 | 1.13 | 1.10 | -0.05 | -4.35% | 1.09 | 1.14 | 528931 | 5859.40 | 4.84% |
| 2020-11-26 | 1.15 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 271718 | 3125.01 | 2.49% |
| 2020-11-25 | 1.18 | 1.16 | -0.02 | -1.69% | 1.15 | 1.19 | 228925 | 2670.60 | 2.09% |
| 2020-11-24 | 1.19 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 220823 | 2606.10 | 2.02% |
| 2020-11-23 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.22 | 292044 | 3491.29 | 2.67% |
| 2020-11-20 | 1.19 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 166222 | 1959.31 | 1.52% |
| 2020-11-19 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 105876 | 1257.49 | 0.97% |
| 2020-11-18 | 1.19 | 1.20 | 0.01 | 0.84% | 1.18 | 1.20 | 132563 | 1578.24 | 1.21% |
| 2020-11-17 | 1.19 | 1.19 | -0.01 | -0.83% | 1.17 | 1.21 | 150139 | 1779.75 | 1.37% |
| 2020-11-16 | 1.18 | 1.20 | 0.01 | 0.84% | 1.17 | 1.21 | 154032 | 1838.31 | 1.41% |
| 2020-11-13 | 1.18 | 1.19 | 0.01 | 0.85% | 1.16 | 1.20 | 142737 | 1681.83 | 1.31% |
| 2020-11-12 | 1.16 | 1.18 | 0.02 | 1.72% | 1.15 | 1.19 | 143449 | 1682.49 | 1.31% |
| 2020-11-11 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.18 | 115302 | 1345.44 | 1.05% |
| 2020-11-10 | 1.21 | 1.17 | -0.04 | -3.31% | 1.17 | 1.22 | 152720 | 1813.46 | 1.40% |
| 2020-11-09 | 1.16 | 1.21 | 0.05 | 4.31% | 1.15 | 1.22 | 269961 | 3206.77 | 2.47% |
| 2020-11-06 | 1.18 | 1.16 | -0.02 | -1.69% | 1.15 | 1.18 | 124195 | 1442.70 | 1.14% |
| 2020-11-05 | 1.16 | 1.18 | 0.02 | 1.72% | 1.15 | 1.19 | 156063 | 1826.66 | 1.43% |
| 2020-11-04 | 1.14 | 1.16 | 0.02 | 1.75% | 1.13 | 1.19 | 157652 | 1826.87 | 1.44% |
天夏退(000662)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。
