| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2014-09-19 | 100.100 | 100.100 | 0.110 | 0.11% | 100.100 | 100.100 | 1 | 1.001 | - |
| 2014-09-18 | 99.800 | 99.990 | -0.020 | -0.02% | 99.800 | 100.100 | 12 | 11.793 | - |
| 2014-09-17 | 99.980 | 100.010 | 0.020 | 0.02% | 99.980 | 100.010 | 0 | 0.070 | - |
| 2014-09-16 | 100.150 | 99.990 | -0.110 | -0.11% | 99.990 | 100.150 | 2 | 2.200 | - |
| 2014-09-15 | 105.000 | 100.100 | -0.300 | -0.30% | 100.100 | 105.000 | 10 | 10.755 | - |
| 2014-09-09 | 100.400 | 100.400 | 0.400 | 0.40% | 100.390 | 100.400 | 9 | 8.634 | - |
| 2014-09-05 | 100.000 | 100.000 | 0.000 | 0.00% | 100.000 | 100.000 | 1 | 1.000 | - |
| 2014-08-19 | 100.000 | 100.000 | -0.100 | -0.10% | 100.000 | 100.000 | 0 | 0.100 | - |
| 2014-08-08 | 100.000 | 100.100 | -0.300 | -0.30% | 100.000 | 100.100 | 5 | 4.691 | - |
| 2014-06-10 | 100.400 | 100.400 | 0.300 | 0.30% | 100.400 | 110.000 | 36 | 39.791 | - |
| 2014-06-09 | 100.100 | 100.100 | -0.200 | -0.20% | 100.100 | 100.100 | 36 | 36.037 | - |
| 2014-05-23 | 100.300 | 100.300 | -0.040 | -0.04% | 100.300 | 100.300 | 36 | 36.108 | - |
| 2014-05-22 | 100.250 | 100.340 | 0.040 | 0.04% | 100.250 | 100.400 | 6 | 6.419 | - |
| 2014-05-21 | 100.300 | 100.300 | 0.100 | 0.10% | 100.300 | 100.300 | 12 | 12.036 | - |
| 2014-05-19 | 100.300 | 100.200 | -0.200 | -0.20% | 100.200 | 100.300 | 22 | 22.165 | - |
| 2014-05-16 | 100.100 | 100.400 | -0.040 | -0.03% | 100.100 | 100.400 | 2 | 1.805 | - |
| 2014-05-15 | 100.000 | 100.440 | -0.060 | -0.06% | 100.000 | 110.000 | 15 | 15.671 | - |
| 2014-04-09 | 100.500 | 100.500 | -1.400 | -1.37% | 100.500 | 100.500 | 0 | 0.201 | - |
| 2014-04-04 | 100.000 | 101.900 | 2.000 | 2.00% | 100.000 | 101.900 | 1 | 0.609 | - |
| 2014-04-03 | 99.920 | 99.900 | -0.600 | -0.59% | 99.900 | 99.920 | 1 | 0.599 | - |
| 2014-02-27 | 102.600 | 100.500 | -2.380 | -2.31% | 100.500 | 102.600 | 1 | 0.609 | - |
| 2014-02-24 | 99.600 | 102.880 | 0.700 | 0.69% | 99.200 | 102.880 | 2 | 1.819 | - |
| 2014-02-18 | 98.900 | 102.180 | 2.280 | 2.28% | 98.100 | 102.500 | 2 | 1.804 | - |
| 2014-01-22 | 99.900 | 99.900 | 0.510 | 0.51% | 99.900 | 99.900 | 2 | 1.828 | - |
| 2014-01-20 | 99.390 | 99.390 | 0.000 | 0.00% | 99.390 | 99.390 | 72 | 71.561 | - |
| 2014-01-16 | 99.390 | 99.390 | 0.000 | 0.00% | 99.390 | 99.500 | 1 | 1.253 | - |
| 2014-01-15 | 99.390 | 99.390 | -0.060 | -0.06% | 99.390 | 99.390 | 0 | 0.010 | - |
| 2014-01-14 | 99.450 | 99.450 | 0.380 | 0.38% | 99.450 | 99.450 | 0 | 0.020 | - |
| 2014-01-13 | 99.070 | 99.070 | 0.000 | 0.01% | 99.070 | 99.070 | 0 | 0.010 | - |
| 2014-01-10 | 99.070 | 99.070 | 0.060 | 0.07% | 99.070 | 99.070 | 0 | 0.010 | - |
| 2014-01-09 | 99.000 | 99.000 | 3.500 | 3.67% | 99.000 | 99.000 | 0 | 0.010 | - |
| 2014-01-06 | 95.500 | 95.500 | -8.150 | -7.86% | 95.500 | 95.500 | 0 | 0.095 | - |
| 2013-12-17 | 103.650 | 103.650 | 0.000 | 0.00% | 103.650 | 103.650 | 0 | 0.104 | - |
| 2013-12-03 | 99.010 | 103.650 | -1.560 | -1.48% | 99.000 | 104.680 | 2 | 2.026 | - |
| 2013-11-06 | 99.990 | 105.210 | 4.910 | 4.90% | 99.880 | 105.210 | 2 | 2.051 | - |
| 2013-10-23 | 99.010 | 100.300 | 0.000 | 0.00% | 99.010 | 100.300 | 5 | 5.051 | - |
| 2013-10-17 | 100.300 | 100.300 | 0.000 | 0.00% | 100.300 | 100.300 | 0 | 0.010 | - |
| 2013-10-15 | 100.300 | 100.300 | 0.000 | 0.00% | 100.300 | 100.300 | 2 | 2.106 | - |
| 2013-10-14 | 100.300 | 100.300 | 0.000 | 0.00% | 100.300 | 100.300 | 2 | 2.006 | - |
| 2013-10-11 | 100.300 | 100.300 | 0.000 | 0.00% | 100.300 | 100.300 | 1 | 1.003 | - |
| 2013-10-10 | 100.300 | 100.300 | 0.000 | 0.00% | 100.300 | 100.300 | 1 | 1.324 | - |
| 2013-10-09 | 100.300 | 100.300 | 0.000 | 0.00% | 100.300 | 100.300 | 0 | 0.502 | - |
| 2013-10-08 | 100.400 | 100.300 | -0.700 | -0.69% | 100.300 | 100.400 | 6 | 6.420 | - |
| 2013-09-30 | 100.500 | 101.000 | 9.580 | 10.48% | 100.500 | 105.000 | 61 | 60.908 | - |
| 2013-09-27 | 91.420 | 91.420 | -9.930 | -9.80% | 91.420 | 91.420 | 0 | 0.091 | - |
| 2013-09-26 | 100.350 | 101.350 | 6.350 | 6.69% | 100.350 | 101.350 | 2 | 1.637 | - |
| 2013-09-25 | 95.000 | 95.000 | -5.350 | -5.33% | 95.000 | 95.000 | 0 | 0.095 | - |
| 2013-09-24 | 100.350 | 100.350 | 0.000 | 0.00% | 100.350 | 100.350 | 4 | 4.215 | - |
| 2013-09-13 | 100.350 | 100.350 | 0.050 | 0.05% | 100.350 | 100.350 | 0 | 0.100 | - |
| 2013-09-12 | 100.500 | 100.300 | -0.490 | -0.49% | 100.300 | 100.500 | 1 | 1.306 | - |
| 2013-09-10 | 100.790 | 100.790 | -0.010 | -0.01% | 100.790 | 100.790 | 0 | 0.101 | - |
| 2013-09-09 | 100.500 | 100.800 | -3.010 | -2.90% | 100.500 | 100.800 | 2 | 1.509 | - |
| 2013-09-05 | 103.000 | 103.810 | 5.000 | 5.06% | 103.000 | 103.810 | 1 | 0.929 | - |
| 2013-09-04 | 98.810 | 98.810 | -2.990 | -2.94% | 98.810 | 98.810 | 0 | 0.198 | - |
| 2013-09-03 | 101.800 | 101.800 | 0.800 | 0.79% | 101.800 | 101.800 | 30 | 30.540 | - |
| 2013-09-02 | 100.500 | 101.000 | 0.600 | 0.60% | 100.500 | 101.000 | 10 | 10.252 | - |
| 2013-08-30 | 100.400 | 100.400 | 0.050 | 0.05% | 100.400 | 100.400 | 15 | 15.060 | - |
| 2013-08-29 | 100.350 | 100.350 | 0.050 | 0.05% | 100.350 | 100.350 | 5 | 5.228 | - |
| 2013-08-28 | 100.200 | 100.300 | 0.300 | 0.30% | 100.200 | 100.300 | 6 | 6.024 | - |
| 2013-08-27 | 100.000 | 100.000 | 9.700 | 10.74% | 100.000 | 100.000 | 0 | 0.010 | - |
| 2013-08-26 | 90.300 | 90.300 | -10.000 | -9.97% | 90.300 | 90.300 | 0 | 0.181 | - |
| 2013-08-08 | 108.920 | 100.300 | 1.280 | 1.30% | 100.300 | 108.920 | 0 | 0.119 | - |
| 2013-08-07 | 99.020 | 99.020 | -5.180 | -4.97% | 99.020 | 99.020 | 0 | 0.099 | - |
| 2013-08-06 | 100.300 | 104.200 | -0.000 | 0.00% | 100.300 | 104.200 | 0 | 0.020 | - |
| 2013-07-17 | 100.500 | 104.200 | 3.700 | 3.68% | 95.400 | 104.200 | 2 | 2.197 | - |
| 2013-07-03 | 100.500 | 100.500 | -2.990 | -2.89% | 100.500 | 100.500 | 0 | 0.030 | - |
| 2013-06-21 | 103.490 | 103.490 | 3.740 | 3.75% | 103.490 | 103.490 | 0 | 0.104 | - |
| 2013-06-20 | 96.880 | 99.750 | -1.850 | -1.82% | 96.880 | 102.880 | 2 | 2.294 | - |
| 2013-06-14 | 101.200 | 101.600 | 0.100 | 0.10% | 101.200 | 101.600 | 5 | 4.974 | - |
| 2013-06-07 | 101.500 | 101.500 | 0.000 | 0.00% | 101.500 | 101.500 | 0 | 0.010 | - |
| 2013-06-06 | 101.500 | 101.500 | -1.900 | -1.83% | 101.500 | 101.500 | 4 | 4.568 | - |
| 2013-06-03 | 103.400 | 103.400 | -0.110 | -0.11% | 103.400 | 103.400 | 5 | 5.170 | - |
| 2013-05-31 | 103.510 | 103.510 | 1.710 | 1.68% | 103.510 | 103.510 | 0 | 0.414 | - |
| 2013-05-30 | 102.500 | 101.800 | 1.680 | 1.68% | 101.800 | 103.500 | 1 | 0.821 | - |
| 2013-05-29 | 101.510 | 100.120 | -1.390 | -1.37% | 100.120 | 101.510 | 3 | 2.931 | - |
| 2013-05-22 | 101.500 | 101.500 | -2.140 | -2.06% | 101.500 | 101.500 | 1 | 0.711 | - |
| 2013-05-21 | 103.700 | 103.640 | 0.640 | 0.62% | 101.410 | 103.700 | 10 | 10.359 | - |
| 2013-05-20 | 103.400 | 103.000 | -2.500 | -2.37% | 103.000 | 103.400 | 1 | 1.032 | - |
| 2013-05-17 | 105.500 | 105.500 | 5.500 | 5.50% | 105.500 | 105.500 | 0 | 0.317 | - |
| 2013-05-16 | 103.500 | 100.000 | -1.500 | -1.48% | 100.000 | 103.500 | 1 | 0.610 | - |
111024(111024)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。
