| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-29 | 101.003 | 101.600 | -0.650 | -0.64% | 101.003 | 101.600 | 1 | 0.608 | - |
| 2020-06-23 | 101.526 | 102.250 | -0.247 | -0.24% | 101.526 | 102.974 | 5 | 5.522 | - |
| 2020-06-19 | 102.120 | 102.497 | -0.003 | 0.00% | 102.013 | 102.980 | 6 | 5.739 | - |
| 2020-06-17 | 102.500 | 102.500 | 0.489 | 0.48% | 102.500 | 102.501 | 1 | 0.820 | - |
| 2020-06-16 | 101.303 | 102.011 | -0.778 | -0.76% | 101.303 | 102.255 | 2 | 1.524 | - |
| 2020-06-15 | 102.789 | 102.789 | 0.000 | 0.00% | 102.789 | 102.789 | 1 | 1.028 | - |
| 2020-06-12 | 102.789 | 102.789 | 0.778 | 0.76% | 102.789 | 102.789 | 0 | 0.206 | - |
| 2020-06-10 | 102.011 | 102.011 | 0.095 | 0.09% | 102.011 | 102.011 | 0 | 0.102 | - |
| 2020-06-08 | 101.890 | 101.916 | -0.585 | -0.57% | 101.888 | 103.000 | 8 | 7.683 | - |
| 2020-06-05 | 102.001 | 102.501 | -0.753 | -0.73% | 102.001 | 103.000 | 11 | 11.070 | - |
| 2020-06-04 | 102.888 | 103.254 | 0.034 | 0.03% | 101.501 | 103.286 | 6 | 5.641 | - |
| 2020-06-03 | 103.666 | 103.220 | 0.621 | 0.61% | 103.220 | 103.666 | 0 | 0.517 | - |
| 2020-06-02 | 102.567 | 102.599 | -0.435 | -0.42% | 102.567 | 102.599 | 1 | 0.718 | - |
| 2020-06-01 | 102.660 | 103.034 | 0.108 | 0.10% | 102.660 | 103.400 | 6 | 6.693 | - |
| 2020-05-29 | 103.000 | 102.926 | 0.013 | 0.01% | 102.501 | 103.351 | 8 | 8.339 | - |
| 2020-05-27 | 102.501 | 102.913 | 0.654 | 0.64% | 102.501 | 103.324 | 5 | 5.557 | - |
| 2020-05-26 | 102.892 | 102.259 | -1.041 | -1.01% | 101.638 | 103.880 | 11 | 11.105 | - |
| 2020-05-22 | 102.888 | 103.300 | 0.000 | 0.00% | 102.660 | 103.300 | 10 | 10.506 | - |
| 2020-05-21 | 103.300 | 103.300 | -0.040 | -0.04% | 103.300 | 103.300 | 19 | 19.524 | - |
| 2020-05-19 | 103.340 | 103.340 | 0.481 | 0.47% | 103.340 | 103.340 | 0 | 0.103 | - |
| 2020-05-15 | 102.389 | 102.859 | -0.441 | -0.43% | 102.389 | 103.329 | 5 | 4.937 | - |
| 2020-05-14 | 103.300 | 103.300 | 1.300 | 1.27% | 103.300 | 103.300 | 0 | 0.516 | - |
| 2020-05-12 | 102.660 | 102.000 | -0.660 | -0.64% | 102.000 | 102.660 | 286 | 291.214 | - |
| 2020-05-11 | 102.220 | 102.660 | 0.120 | 0.12% | 102.220 | 103.100 | 5 | 4.928 | - |
| 2020-05-08 | 102.000 | 102.540 | -1.060 | -1.02% | 102.000 | 103.100 | 5 | 5.024 | - |
| 2020-05-07 | 102.010 | 103.600 | -0.020 | -0.02% | 102.010 | 103.600 | 5 | 5.140 | - |
| 2020-04-29 | 103.620 | 103.620 | 0.620 | 0.60% | 103.620 | 103.620 | 0 | 0.311 | - |
| 2020-04-28 | 102.110 | 103.000 | 0.000 | 0.00% | 101.810 | 103.620 | 10 | 10.269 | - |
| 2020-04-24 | 103.000 | 103.000 | 0.000 | 0.00% | 103.000 | 103.000 | 1 | 0.721 | - |
| 2020-04-23 | 102.200 | 103.000 | 0.000 | 0.00% | 102.200 | 103.000 | 0 | 0.513 | - |
| 2020-04-22 | 103.000 | 103.000 | -0.000 | 0.00% | 103.000 | 103.000 | 0 | 0.206 | - |
| 2020-04-17 | 102.010 | 103.000 | 0.950 | 0.93% | 102.010 | 103.000 | 5 | 5.125 | - |
| 2020-04-15 | 101.600 | 102.050 | -0.200 | -0.19% | 101.600 | 102.500 | 5 | 5.102 | - |
| 2020-04-13 | 101.990 | 102.250 | 0.240 | 0.24% | 101.900 | 102.700 | 9 | 9.099 | - |
| 2020-04-09 | 102.010 | 102.000 | -1.170 | -1.13% | 102.000 | 103.000 | 5 | 5.227 | - |
| 2020-04-07 | 102.640 | 103.170 | 0.520 | 0.51% | 102.370 | 103.590 | 11 | 11.437 | - |
| 2020-04-03 | 102.000 | 102.640 | -0.650 | -0.63% | 102.000 | 103.280 | 10 | 10.172 | - |
| 2020-04-02 | 104.490 | 103.300 | -1.200 | -1.15% | 102.100 | 104.490 | 0 | 0.207 | - |
| 2020-04-01 | 104.500 | 104.500 | 1.940 | 1.89% | 104.500 | 104.500 | 3 | 2.623 | - |
| 2020-03-30 | 102.010 | 102.550 | -0.640 | -0.62% | 102.000 | 103.100 | 8 | 7.678 | - |
| 2020-03-27 | 101.710 | 103.200 | -1.300 | -1.25% | 101.710 | 104.500 | 12 | 12.753 | - |
| 2020-03-26 | 102.010 | 104.500 | 2.800 | 2.75% | 102.010 | 104.500 | 6 | 5.848 | - |
| 2020-03-25 | 101.750 | 101.700 | -0.510 | -0.50% | 101.700 | 104.430 | 6 | 5.939 | - |
| 2020-03-24 | 101.080 | 102.210 | 0.200 | 0.20% | 101.080 | 105.000 | 6 | 6.536 | - |
| 2020-03-20 | 101.700 | 102.010 | -0.000 | 0.00% | 101.700 | 103.200 | 6 | 5.941 | - |
| 2020-03-19 | 101.500 | 102.010 | -0.790 | -0.76% | 101.500 | 102.020 | 4 | 3.866 | - |
| 2020-03-17 | 104.490 | 102.800 | 0.550 | 0.54% | 101.500 | 104.490 | 12 | 12.211 | - |
| 2020-03-16 | 101.600 | 102.240 | 0.740 | 0.73% | 101.600 | 102.880 | 6 | 5.930 | - |
| 2020-03-13 | 101.500 | 101.500 | -0.850 | -0.83% | 101.500 | 102.500 | 16 | 15.851 | - |
| 2020-03-11 | 102.350 | 102.350 | -0.050 | -0.05% | 102.350 | 102.350 | 6 | 5.936 | - |
| 2020-03-10 | 102.350 | 102.400 | 0.400 | 0.39% | 102.350 | 102.400 | 1 | 1.229 | - |
| 2020-03-05 | 102.000 | 102.000 | 0.050 | 0.05% | 102.000 | 102.000 | 5 | 5.100 | - |
| 2020-03-04 | 101.300 | 101.950 | -0.000 | 0.00% | 101.300 | 101.950 | 8 | 7.625 | - |
| 2020-03-03 | 101.310 | 101.950 | -3.040 | -2.90% | 101.310 | 102.580 | 6 | 5.913 | - |
| 2020-02-27 | 101.350 | 104.990 | 2.500 | 2.44% | 101.350 | 105.000 | 7 | 7.487 | - |
| 2020-02-25 | 101.500 | 102.480 | -0.620 | -0.60% | 101.500 | 102.480 | 9 | 8.887 | - |
| 2020-02-24 | 103.100 | 103.100 | 1.240 | 1.22% | 103.100 | 103.100 | 2 | 1.753 | - |
| 2020-02-21 | 101.220 | 101.860 | -0.640 | -0.62% | 101.220 | 102.500 | 6 | 5.908 | - |
| 2020-02-20 | 102.500 | 102.500 | 0.100 | 0.10% | 102.500 | 102.500 | 3 | 2.573 | - |
| 2020-02-19 | 101.250 | 102.400 | -0.100 | -0.10% | 101.250 | 102.400 | 1 | 0.920 | - |
| 2020-02-17 | 101.200 | 102.500 | 0.510 | 0.50% | 101.200 | 103.200 | 6 | 6.437 | - |
| 2020-02-14 | 101.660 | 101.990 | -0.290 | -0.28% | 101.500 | 102.500 | 6 | 6.323 | - |
| 2020-02-13 | 102.280 | 102.280 | -0.070 | -0.07% | 102.280 | 102.280 | 0 | 0.205 | - |
| 2020-02-11 | 101.210 | 102.350 | 0.690 | 0.68% | 101.210 | 102.350 | 6 | 6.415 | - |
| 2020-02-10 | 101.200 | 101.660 | -0.240 | -0.24% | 101.200 | 102.200 | 6 | 6.508 | - |
| 2020-02-07 | 101.310 | 101.900 | 0.560 | 0.55% | 101.310 | 102.500 | 6 | 6.318 | - |
| 2020-02-06 | 101.300 | 101.350 | 0.130 | 0.13% | 101.300 | 101.350 | 0 | 0.405 | - |
| 2020-02-05 | 101.200 | 101.220 | -1.280 | -1.25% | 101.200 | 102.500 | 16 | 16.498 | - |
| 2020-01-22 | 101.210 | 102.500 | 0.670 | 0.66% | 101.210 | 102.500 | 7 | 7.132 | - |
| 2020-01-21 | 101.300 | 101.830 | 0.000 | 0.00% | 101.300 | 102.350 | 6 | 6.110 | - |
| 2020-01-20 | 102.500 | 101.830 | -0.440 | -0.43% | 101.300 | 102.500 | 6 | 6.212 | - |
| 2020-01-16 | 101.600 | 102.260 | 0.660 | 0.65% | 101.600 | 102.450 | 6 | 6.627 | - |
| 2020-01-15 | 101.300 | 101.600 | -0.090 | -0.09% | 101.300 | 101.600 | 1 | 1.014 | - |
| 2020-01-13 | 101.200 | 101.690 | -0.810 | -0.79% | 101.200 | 101.690 | 1 | 0.914 | - |
| 2020-01-09 | 101.400 | 102.500 | 0.700 | 0.68% | 101.400 | 102.500 | 6 | 6.118 | - |
| 2020-01-08 | 101.300 | 101.800 | -0.400 | -0.39% | 101.300 | 102.300 | 6 | 5.905 | - |
| 2020-01-07 | 101.200 | 102.200 | -0.260 | -0.25% | 101.200 | 102.200 | 6 | 5.899 | - |
| 2020-01-06 | 101.010 | 102.460 | 0.750 | 0.74% | 101.010 | 102.500 | 12 | 12.209 | - |
| 2020-01-03 | 101.110 | 101.700 | -0.200 | -0.19% | 101.110 | 102.300 | 6 | 6.102 | - |
| 2019-12-31 | 101.210 | 101.900 | 0.100 | 0.10% | 101.210 | 102.200 | 8 | 8.344 | - |
111023(111023)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。
