| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-06 | 0.29 | 0.31 | 0.02 | 6.90% | 0.27 | 0.32 | 231926 | 702.53 | 4.41% |
| 2021-04-30 | 0.31 | 0.29 | -0.03 | -9.38% | 0.29 | 0.32 | 182571 | 551.34 | 3.47% |
| 2021-04-29 | 0.35 | 0.32 | -0.03 | -8.57% | 0.32 | 0.35 | 252238 | 829.26 | 4.80% |
| 2021-04-28 | 0.37 | 0.35 | -0.02 | -5.41% | 0.34 | 0.38 | 222057 | 790.99 | 4.25% |
| 2021-04-27 | 0.35 | 0.37 | 0.02 | 5.71% | 0.34 | 0.38 | 176208 | 634.03 | 3.37% |
| 2021-04-26 | 0.35 | 0.35 | 0.02 | 6.06% | 0.33 | 0.36 | 255722 | 888.72 | 4.89% |
| 2021-04-23 | 0.31 | 0.33 | 0.03 | 10.00% | 0.31 | 0.33 | 277970 | 901.30 | 5.32% |
| 2021-04-22 | 0.28 | 0.30 | 0.03 | 11.11% | 0.27 | 0.30 | 268161 | 782.66 | 5.13% |
| 2021-04-21 | 0.28 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 190622 | 521.56 | 3.65% |
| 2021-04-20 | 0.26 | 0.27 | 0.01 | 3.85% | 0.25 | 0.28 | 284517 | 759.02 | 5.45% |
| 2021-04-19 | 0.25 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 73783 | 189.40 | 1.41% |
| 2021-04-16 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.26 | 63971 | 161.76 | 1.22% |
| 2021-04-15 | 0.24 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 152030 | 377.77 | 2.91% |
| 2021-04-14 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 75652 | 188.01 | 1.45% |
| 2021-04-13 | 0.25 | 0.25 | -0.01 | -3.85% | 0.25 | 0.26 | 189871 | 476.39 | 3.63% |
| 2021-04-12 | 0.27 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 224786 | 582.21 | 4.30% |
| 2021-04-09 | 0.25 | 0.26 | 0.01 | 4.00% | 0.24 | 0.27 | 292327 | 754.13 | 5.59% |
| 2021-04-08 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.26 | 378382 | 939.11 | 7.24% |
| 2021-04-07 | 0.25 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 180915 | 438.60 | 3.46% |
| 2021-04-06 | 0.24 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 80440 | 196.80 | 1.54% |
| 2021-04-02 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 257882 | 619.51 | 4.94% |
| 2021-04-01 | 0.24 | 0.24 | -0.01 | -4.00% | 0.24 | 0.26 | 363033 | 891.59 | 6.95% |
| 2021-03-31 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.26 | 411268 | 1000.86 | 7.87% |
| 2021-03-30 | 0.24 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 320445 | 755.90 | 6.13% |
| 2021-03-29 | 0.25 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 736698 | 1834.07 | 14.10% |
| 2021-03-26 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 102231 | 276.02 | 1.96% |
| 2021-03-25 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 442 | 1.33 | 0.01% |
| 2021-03-24 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 1488 | 4.91 | 0.03% |
| 2021-03-23 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 246 | 0.91 | 0.00% |
| 2021-03-22 | 0.41 | 0.41 | -0.05 | -10.87% | 0.41 | 0.41 | 640 | 2.62 | 0.01% |
| 2021-01-28 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 126506 | 581.93 | 2.42% |
| 2021-01-27 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 58143 | 279.09 | 1.11% |
| 2021-01-26 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 29156 | 145.78 | 0.56% |
| 2021-01-25 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 27598 | 146.27 | 0.53% |
| 2021-01-22 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 21203 | 118.74 | 0.41% |
| 2021-01-21 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 26235 | 154.79 | 0.50% |
| 2021-01-20 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 25252 | 156.56 | 0.48% |
| 2021-01-19 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.67 | 320853 | 2087.02 | 6.14% |
| 2021-01-18 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.72 | 559281 | 3842.80 | 10.70% |
| 2021-01-15 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.75 | 344832 | 2501.29 | 6.60% |
| 2021-01-14 | 0.72 | 0.76 | 0.02 | 2.70% | 0.70 | 0.78 | 492885 | 3558.11 | 9.43% |
| 2021-01-13 | 0.76 | 0.74 | -0.04 | -5.13% | 0.74 | 0.77 | 289412 | 2161.73 | 5.54% |
| 2021-01-12 | 0.75 | 0.78 | -0.01 | -1.27% | 0.75 | 0.81 | 315108 | 2404.09 | 6.03% |
| 2021-01-11 | 0.82 | 0.79 | -0.04 | -4.82% | 0.79 | 0.82 | 270387 | 2151.17 | 5.17% |
| 2021-01-08 | 0.77 | 0.83 | 0.04 | 5.06% | 0.77 | 0.83 | 254472 | 2088.09 | 4.87% |
| 2021-01-07 | 0.81 | 0.79 | -0.04 | -4.82% | 0.79 | 0.83 | 201941 | 1614.34 | 3.86% |
| 2021-01-06 | 0.82 | 0.83 | -0.03 | -3.49% | 0.82 | 0.85 | 337807 | 2785.75 | 6.47% |
| 2021-01-05 | 0.87 | 0.86 | -0.05 | -5.49% | 0.86 | 0.88 | 219687 | 1897.91 | 4.20% |
| 2021-01-04 | 0.92 | 0.91 | -0.05 | -5.21% | 0.91 | 0.94 | 300280 | 2754.21 | 5.75% |
| 2020-12-31 | 0.99 | 0.96 | -0.04 | -4.00% | 0.95 | 1.00 | 307557 | 2942.38 | 5.89% |
| 2020-12-30 | 1.04 | 1.00 | -0.05 | -4.76% | 1.00 | 1.05 | 156327 | 1583.85 | 2.99% |
| 2020-12-29 | 1.05 | 1.05 | -0.02 | -1.87% | 1.04 | 1.07 | 91727 | 964.92 | 1.76% |
| 2020-12-28 | 1.06 | 1.07 | 0.01 | 0.94% | 1.03 | 1.09 | 121662 | 1289.87 | 2.33% |
| 2020-12-25 | 1.03 | 1.06 | -0.02 | -1.85% | 1.03 | 1.08 | 134693 | 1414.71 | 2.58% |
| 2020-12-24 | 1.11 | 1.08 | -0.06 | -5.26% | 1.08 | 1.12 | 149588 | 1620.12 | 2.86% |
| 2020-12-23 | 1.13 | 1.14 | 0.00 | 0.00% | 1.12 | 1.16 | 109448 | 1236.32 | 2.09% |
| 2020-12-22 | 1.11 | 1.14 | 0.01 | 0.88% | 1.11 | 1.18 | 127510 | 1464.76 | 2.44% |
| 2020-12-21 | 1.15 | 1.13 | -0.03 | -2.59% | 1.11 | 1.15 | 125075 | 1414.48 | 2.39% |
| 2020-12-18 | 1.12 | 1.16 | 0.03 | 2.65% | 1.11 | 1.17 | 158250 | 1829.39 | 3.03% |
| 2020-12-17 | 1.11 | 1.13 | -0.04 | -3.42% | 1.11 | 1.15 | 192516 | 2144.57 | 3.68% |
| 2020-12-16 | 1.20 | 1.17 | -0.01 | -0.85% | 1.17 | 1.23 | 196685 | 2357.89 | 3.76% |
| 2020-12-15 | 1.22 | 1.18 | -0.06 | -4.84% | 1.18 | 1.22 | 215480 | 2555.86 | 4.12% |
| 2020-12-14 | 1.26 | 1.24 | -0.06 | -4.62% | 1.24 | 1.27 | 194819 | 2439.11 | 3.73% |
| 2020-12-11 | 1.36 | 1.30 | -0.07 | -5.11% | 1.30 | 1.36 | 240343 | 3154.99 | 4.60% |
| 2020-12-10 | 1.42 | 1.37 | -0.03 | -2.14% | 1.34 | 1.46 | 369351 | 5142.63 | 7.07% |
| 2020-12-09 | 1.35 | 1.40 | 0.07 | 5.26% | 1.33 | 1.40 | 425065 | 5909.42 | 8.14% |
| 2020-12-08 | 1.28 | 1.33 | 0.06 | 4.72% | 1.28 | 1.33 | 120132 | 1583.59 | 2.30% |
| 2020-12-07 | 1.31 | 1.27 | -0.06 | -4.51% | 1.26 | 1.32 | 246583 | 3158.78 | 4.72% |
| 2020-12-04 | 1.27 | 1.33 | 0.06 | 4.72% | 1.25 | 1.33 | 420551 | 5484.61 | 8.05% |
| 2020-12-03 | 1.25 | 1.27 | 0.06 | 4.96% | 1.25 | 1.27 | 255596 | 3239.39 | 4.89% |
| 2020-12-02 | 1.19 | 1.21 | 0.02 | 1.68% | 1.18 | 1.21 | 106699 | 1275.62 | 2.04% |
| 2020-12-01 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.22 | 108952 | 1302.69 | 2.09% |
| 2020-11-30 | 1.18 | 1.18 | 0.00 | 0.00% | 1.17 | 1.19 | 53742 | 634.93 | 1.03% |
| 2020-11-27 | 1.19 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 53230 | 627.76 | 1.02% |
| 2020-11-26 | 1.17 | 1.19 | 0.01 | 0.85% | 1.17 | 1.19 | 59708 | 705.36 | 1.14% |
| 2020-11-25 | 1.19 | 1.18 | -0.02 | -1.67% | 1.18 | 1.21 | 85931 | 1021.33 | 1.64% |
| 2020-11-24 | 1.19 | 1.20 | 0.00 | 0.00% | 1.18 | 1.22 | 141440 | 1699.27 | 2.71% |
| 2020-11-23 | 1.18 | 1.20 | 0.02 | 1.69% | 1.17 | 1.21 | 204170 | 2444.64 | 3.91% |
| 2020-11-20 | 1.16 | 1.18 | 0.01 | 0.85% | 1.16 | 1.19 | 94714 | 1116.37 | 1.81% |
| 2020-11-19 | 1.17 | 1.17 | -0.01 | -0.85% | 1.16 | 1.19 | 148556 | 1750.23 | 2.84% |
长城退(002071)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。
