| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2014-02-11 | 100.670 | 101.300 | 1.400 | 1.40% | 100.500 | 101.300 | 16 | 15.727 | - |
| 2014-02-10 | 100.120 | 99.900 | 8.900 | 9.78% | 99.900 | 100.330 | 41 | 40.546 | - |
| 2014-02-07 | 100.120 | 91.000 | -9.120 | -9.11% | 91.000 | 100.120 | 2 | 2.093 | - |
| 2014-01-16 | 99.950 | 100.120 | 0.120 | 0.12% | 99.950 | 100.120 | 0 | 0.200 | - |
| 2013-12-02 | 100.000 | 100.000 | 0.000 | 0.00% | 100.000 | 100.000 | 156 | 155.900 | - |
| 2013-11-22 | 100.000 | 100.000 | 0.600 | 0.60% | 100.000 | 100.000 | 11 | 11.000 | - |
| 2013-11-21 | 99.320 | 99.400 | -1.110 | -1.11% | 99.000 | 99.400 | 7 | 7.341 | - |
| 2013-08-05 | 100.510 | 100.510 | -3.690 | -3.54% | 100.510 | 100.510 | 0 | 0.101 | - |
| 2013-07-30 | 101.000 | 104.200 | 3.200 | 3.17% | 100.000 | 108.880 | 23 | 23.685 | - |
| 2013-07-10 | 100.800 | 101.000 | 0.700 | 0.70% | 100.000 | 110.000 | 13 | 13.567 | - |
| 2013-06-26 | 100.300 | 100.300 | 0.200 | 0.20% | 100.300 | 100.300 | 0 | 0.100 | - |
| 2013-06-25 | 99.500 | 100.100 | -0.520 | -0.52% | 91.000 | 100.100 | 2 | 1.582 | - |
| 2013-05-21 | 100.600 | 100.600 | 0.000 | 0.00% | 100.600 | 100.600 | 0 | 0.101 | - |
| 2013-05-10 | 100.600 | 100.600 | -0.200 | -0.20% | 100.600 | 100.600 | 30 | 30.180 | - |
| 2013-04-18 | 100.800 | 100.800 | 0.200 | 0.20% | 100.800 | 100.800 | 5 | 5.141 | - |
| 2013-04-01 | 100.600 | 100.600 | 0.000 | 0.00% | 100.600 | 100.600 | 1 | 0.754 | - |
| 2013-03-22 | 100.600 | 100.600 | -0.100 | -0.10% | 100.600 | 100.600 | 0 | 0.201 | - |
| 2013-03-18 | 100.500 | 100.700 | 0.100 | 0.10% | 100.500 | 100.700 | 1 | 0.654 | - |
| 2013-03-14 | 100.600 | 100.600 | -0.120 | -0.12% | 100.600 | 100.600 | 0 | 0.050 | - |
| 2013-03-12 | 100.700 | 100.720 | 0.000 | 0.00% | 100.660 | 100.720 | 22 | 22.054 | - |
| 2013-03-11 | 100.720 | 100.720 | 0.120 | 0.12% | 100.720 | 100.720 | 1 | 0.957 | - |
| 2013-03-08 | 100.700 | 100.600 | -0.100 | -0.10% | 100.600 | 100.700 | 1 | 1.006 | - |
| 2013-03-07 | 100.700 | 100.700 | 0.200 | 0.20% | 100.700 | 100.700 | 1 | 1.007 | - |
| 2013-03-06 | 100.330 | 100.500 | -0.830 | -0.82% | 100.330 | 100.500 | 15 | 15.213 | - |
| 2013-02-21 | 100.410 | 101.330 | 0.920 | 0.92% | 98.500 | 101.330 | 140 | 138.696 | - |
| 2013-02-19 | 100.400 | 100.410 | -0.910 | -0.90% | 100.010 | 100.410 | 8 | 7.621 | - |
| 2013-02-18 | 100.800 | 101.320 | 0.620 | 0.62% | 100.800 | 101.330 | 5 | 5.356 | - |
| 2013-02-08 | 100.700 | 100.700 | 0.300 | 0.30% | 100.700 | 100.700 | 5 | 5.438 | - |
| 2013-02-07 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 2 | 2.008 | - |
| 2013-02-06 | 100.400 | 100.400 | -0.930 | -0.92% | 100.400 | 100.400 | 4 | 3.815 | - |
| 2013-01-29 | 101.330 | 101.330 | 0.730 | 0.73% | 101.330 | 101.330 | 10 | 10.133 | - |
| 2013-01-28 | 101.200 | 100.600 | 0.350 | 0.35% | 100.300 | 101.200 | 70 | 71.247 | - |
| 2013-01-25 | 101.000 | 100.250 | 0.250 | 0.25% | 100.250 | 101.000 | 10 | 10.601 | - |
| 2013-01-24 | 100.000 | 100.000 | -0.200 | -0.20% | 100.000 | 100.000 | 10 | 10.100 | - |
| 2013-01-18 | 100.400 | 100.200 | 0.000 | 0.00% | 100.200 | 100.400 | 5 | 5.419 | - |
| 2013-01-10 | 100.200 | 100.200 | -0.200 | -0.20% | 100.200 | 100.200 | 380 | 380.760 | - |
| 2012-12-18 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 0 | 0.301 | - |
| 2012-12-17 | 100.400 | 100.400 | -0.000 | 0.00% | 100.400 | 100.400 | 0 | 0.100 | - |
| 2012-12-14 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 0 | 0.100 | - |
| 2012-12-13 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 0 | 0.060 | - |
| 2012-12-11 | 100.400 | 100.400 | 8.400 | 9.13% | 100.400 | 100.400 | 10 | 10.502 | - |
| 2012-12-10 | 92.000 | 92.000 | -8.400 | -8.37% | 92.000 | 92.000 | 1 | 0.920 | - |
| 2012-12-07 | 101.000 | 100.400 | 5.050 | 5.30% | 100.400 | 101.000 | 21 | 20.889 | - |
| 2012-12-06 | 99.700 | 95.350 | -5.050 | -5.03% | 91.000 | 99.700 | 0 | 0.191 | - |
| 2012-11-28 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 1 | 1.004 | - |
| 2012-11-09 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 25 | 25.000 | - |
| 2012-07-23 | 92.000 | 100.400 | -0.600 | -0.59% | 92.000 | 100.400 | 122 | 122.940 | - |
| 2012-07-03 | 101.000 | 101.000 | 1.700 | 1.71% | 101.000 | 101.000 | 1 | 1.111 | - |
| 2012-07-02 | 99.300 | 99.300 | -1.700 | -1.68% | 99.300 | 99.300 | 1 | 0.993 | - |
| 2012-06-12 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 1 | 1.010 | - |
| 2012-06-05 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 1 | 1.010 | - |
| 2012-05-30 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 1 | 1.010 | - |
| 2012-05-29 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 10 | 10.100 | - |
| 2012-05-28 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 1 | 1.010 | - |
| 2012-05-25 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 5 | 4.949 | - |
| 2012-05-24 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 7 | 6.666 | - |
| 2012-05-16 | 101.000 | 101.000 | 0.000 | 0.00% | 101.000 | 101.000 | 1 | 1.414 | - |
| 2012-05-14 | 101.000 | 101.000 | 0.200 | 0.20% | 101.000 | 101.000 | 1 | 1.010 | - |
| 2012-05-11 | 100.800 | 100.800 | 0.200 | 0.20% | 100.800 | 100.800 | 2 | 2.520 | - |
| 2012-05-07 | 100.400 | 100.600 | 0.000 | 0.00% | 100.400 | 100.600 | 2 | 1.509 | - |
| 2012-04-23 | 100.600 | 100.600 | 0.200 | 0.20% | 100.600 | 100.600 | 1 | 0.704 | - |
| 2012-04-20 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 1 | 0.602 | - |
| 2012-04-12 | 100.400 | 100.400 | 0.000 | 0.00% | 100.400 | 100.400 | 0 | 0.502 | - |
| 2012-04-11 | 100.000 | 100.400 | 0.000 | 0.00% | 100.000 | 100.400 | 2 | 2.008 | - |
| 2012-04-06 | 100.400 | 100.400 | 0.500 | 0.50% | 100.400 | 100.400 | 502 | 503.908 | - |
| 2012-03-22 | 99.000 | 99.900 | 1.400 | 1.42% | 99.000 | 99.900 | 45 | 45.244 | - |
| 2012-03-21 | 98.500 | 98.500 | 0.000 | 0.00% | 98.500 | 98.500 | 10 | 9.850 | - |
| 2012-03-20 | 98.500 | 98.500 | 0.000 | 0.00% | 98.500 | 98.500 | 0 | 0.493 | - |
| 2012-03-12 | 98.500 | 98.500 | -1.390 | -1.39% | 98.500 | 98.500 | 500 | 492.500 | - |
| 2012-02-23 | 99.800 | 99.890 | -0.710 | -0.71% | 99.800 | 99.900 | 44 | 43.634 | - |
| 2012-02-20 | 98.400 | 100.600 | 2.210 | 2.25% | 98.400 | 100.600 | 46 | 44.794 | - |
| 2012-01-09 | 98.390 | 98.390 | 0.000 | 0.00% | 98.390 | 98.390 | 2 | 2.460 | - |
| 2011-12-29 | 98.390 | 98.390 | 0.000 | 0.00% | 98.390 | 98.390 | 1 | 0.787 | - |
| 2011-12-27 | 98.390 | 98.390 | -0.110 | -0.11% | 98.390 | 98.390 | 0 | 0.098 | - |
| 2011-10-28 | 98.500 | 98.500 | 0.400 | 0.41% | 98.500 | 98.500 | 0 | 0.098 | - |
| 2011-09-29 | 98.100 | 98.100 | 0.100 | 0.10% | 98.100 | 98.100 | 0 | 0.098 | - |
| 2011-09-28 | 98.000 | 98.000 | -0.600 | -0.61% | 98.000 | 98.000 | 0 | 0.196 | - |
| 2011-09-23 | 99.000 | 98.600 | -0.600 | -0.60% | 98.600 | 99.000 | 3 | 3.065 | - |
| 2011-09-02 | 99.200 | 99.200 | -0.600 | -0.60% | 99.200 | 99.200 | 5 | 4.563 | - |
| 2011-07-26 | 99.800 | 99.800 | 0.300 | 0.30% | 99.800 | 99.800 | 1 | 0.998 | - |
111022(111022)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。
