| 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 | 38.000 | 38.000 | -0.110 | -0.29% | 37.990 | 38.000 | 419 | 159.253 | 0.00% |
| 2020-06-11 | 38.110 | 38.110 | 0.110 | 0.29% | 38.110 | 38.110 | 33 | 12.614 | 0.00% |
| 2020-06-09 | 38.000 | 38.000 | -0.450 | -1.17% | 38.000 | 38.000 | 0 | 0.190 | 0.00% |
| 2020-06-08 | 38.450 | 38.450 | 0.300 | 0.79% | 38.450 | 38.450 | 0 | 0.038 | 0.00% |
| 2020-06-05 | 38.150 | 38.150 | 0.040 | 0.10% | 38.150 | 38.150 | 19 | 7.325 | 0.00% |
| 2020-06-03 | 38.110 | 38.110 | -0.370 | -0.96% | 38.110 | 38.110 | 19 | 7.355 | 0.00% |
| 2020-06-01 | 38.490 | 38.480 | -0.020 | -0.05% | 38.480 | 38.490 | 85 | 32.716 | 0.00% |
| 2020-05-25 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 3 | 1.194 | 0.00% |
| 2020-05-15 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 19 | 7.431 | 0.00% |
| 2020-05-14 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 139 | 53.515 | 0.00% |
| 2020-05-13 | 38.480 | 38.500 | 0.000 | 0.00% | 38.480 | 38.500 | 217 | 83.691 | 0.00% |
| 2020-05-11 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 140 | 53.900 | 0.00% |
| 2020-05-06 | 38.500 | 38.500 | -0.080 | -0.21% | 38.500 | 38.500 | 70 | 26.950 | 0.00% |
| 2020-04-30 | 38.500 | 38.580 | 0.080 | 0.21% | 38.500 | 38.580 | 161 | 62.178 | 0.00% |
| 2020-04-29 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 71 | 27.219 | 0.00% |
| 2020-04-28 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 9 | 3.465 | 0.00% |
| 2020-04-27 | 38.500 | 38.500 | 0.380 | 1.00% | 38.500 | 38.500 | 86 | 32.917 | 0.00% |
| 2020-04-24 | 38.500 | 38.120 | -0.580 | -1.50% | 38.120 | 38.500 | 88 | 33.754 | 0.00% |
| 2020-04-23 | 38.700 | 38.700 | 0.220 | 0.57% | 38.700 | 38.700 | 18 | 6.927 | 0.00% |
| 2020-04-22 | 38.480 | 38.480 | -0.520 | -1.33% | 38.480 | 38.480 | 77 | 29.630 | 0.00% |
| 2020-04-21 | 39.000 | 39.000 | 0.500 | 1.30% | 39.000 | 39.000 | 5 | 1.989 | 0.00% |
| 2020-04-20 | 38.200 | 38.500 | -0.010 | -0.03% | 38.200 | 38.500 | 101 | 38.587 | 0.00% |
| 2020-04-17 | 38.500 | 38.510 | 0.000 | 0.00% | 38.500 | 38.510 | 45 | 17.327 | 0.00% |
| 2020-04-16 | 38.510 | 38.510 | 0.010 | 0.03% | 38.510 | 38.510 | 12 | 4.621 | 0.00% |
| 2020-04-15 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 50 | 19.250 | 0.00% |
| 2020-04-14 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 48 | 18.403 | 0.00% |
| 2020-04-13 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 352 | 135.366 | 0.00% |
| 2020-04-10 | 38.400 | 38.500 | 0.000 | 0.00% | 38.400 | 38.500 | 572 | 219.658 | 0.00% |
| 2020-04-09 | 38.500 | 38.500 | -0.500 | -1.28% | 38.500 | 38.500 | 13 | 5.005 | 0.00% |
| 2020-04-08 | 39.000 | 39.000 | 0.500 | 1.30% | 39.000 | 39.000 | 10 | 3.900 | 0.00% |
| 2020-04-07 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 47 | 18.095 | 0.00% |
| 2020-04-03 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 5 | 1.925 | 0.00% |
| 2020-04-01 | 38.500 | 38.500 | 0.000 | 0.00% | 38.500 | 38.500 | 12 | 4.620 | 0.00% |
| 2020-03-27 | 38.500 | 38.500 | -0.100 | -0.26% | 38.500 | 38.500 | 50 | 19.327 | 0.00% |
| 2020-03-23 | 38.600 | 38.600 | -0.080 | -0.21% | 38.600 | 38.600 | 900 | 347.593 | 0.00% |
| 2020-03-20 | 38.680 | 38.680 | 0.190 | 0.49% | 38.680 | 38.680 | 17 | 6.576 | 0.00% |
| 2020-03-18 | 38.490 | 38.490 | 0.000 | 0.00% | 38.490 | 38.490 | 15 | 5.851 | 0.00% |
| 2020-03-16 | 38.200 | 38.490 | -0.010 | -0.03% | 38.200 | 38.500 | 276 | 106.268 | 0.00% |
| 2020-03-13 | 38.000 | 38.500 | 0.010 | 0.03% | 38.000 | 38.500 | 87 | 33.357 | 0.00% |
| 2020-03-12 | 38.500 | 38.490 | 0.810 | 2.15% | 38.100 | 38.500 | 118 | 45.030 | 0.00% |
| 2020-03-09 | 37.600 | 37.680 | 0.060 | 0.16% | 37.600 | 37.680 | 90 | 33.841 | 0.00% |
| 2020-03-06 | 57.800 | 57.620 | 0.110 | 0.19% | 57.600 | 57.800 | 99 | 57.272 | 0.00% |
| 2020-03-02 | 57.510 | 57.510 | -0.990 | -1.69% | 57.510 | 57.510 | 500 | 287.550 | 0.00% |
| 2020-02-28 | 57.650 | 58.500 | 0.850 | 1.47% | 57.650 | 58.500 | 50 | 29.118 | 0.00% |
| 2020-02-27 | 56.000 | 57.650 | 0.150 | 0.26% | 56.000 | 57.650 | 251 | 143.237 | 0.00% |
| 2020-02-26 | 57.500 | 57.500 | 0.450 | 0.79% | 57.500 | 57.500 | 50 | 28.750 | 0.00% |
| 2020-02-25 | 57.050 | 57.050 | 0.040 | 0.07% | 57.050 | 57.050 | 14 | 8.215 | 0.00% |
| 2020-02-24 | 57.020 | 57.010 | 0.000 | 0.00% | 57.010 | 57.020 | 38 | 21.836 | 0.00% |
| 2020-02-21 | 57.010 | 57.010 | 0.000 | 0.00% | 57.000 | 57.010 | 20 | 11.401 | 0.00% |
| 2020-02-20 | 57.000 | 57.010 | 0.010 | 0.02% | 56.990 | 57.010 | 1204 | 685.996 | 0.00% |
| 2020-02-18 | 57.000 | 57.000 | 0.000 | 0.00% | 57.000 | 57.000 | 60 | 34.485 | 0.00% |
| 2020-02-17 | 57.000 | 57.000 | 0.000 | 0.00% | 57.000 | 57.000 | 222 | 126.711 | 0.00% |
| 2020-02-14 | 57.000 | 57.000 | -0.490 | -0.85% | 57.000 | 57.000 | 134 | 76.494 | 0.00% |
| 2020-02-12 | 55.510 | 57.490 | -0.110 | -0.19% | 55.500 | 57.490 | 60 | 33.414 | 0.00% |
| 2020-02-06 | 57.000 | 57.600 | 0.100 | 0.17% | 57.000 | 57.800 | 5 | 3.023 | 0.00% |
| 2020-02-05 | 57.500 | 57.500 | 0.500 | 0.88% | 57.500 | 57.500 | 0 | 0.115 | 0.00% |
| 2020-02-04 | 57.000 | 57.000 | 0.000 | 0.00% | 57.000 | 57.000 | 248 | 141.588 | 0.00% |
| 2020-02-03 | 57.000 | 57.000 | 0.000 | 0.00% | 57.000 | 57.000 | 0 | 0.057 | 0.00% |
| 2020-01-22 | 57.000 | 57.000 | 0.440 | 0.78% | 57.000 | 57.000 | 1 | 0.399 | 0.00% |
| 2020-01-21 | 56.560 | 56.560 | 0.000 | 0.00% | 56.560 | 56.560 | 41 | 23.303 | 0.00% |
| 2020-01-20 | 56.560 | 56.560 | 0.000 | 0.00% | 56.560 | 56.560 | 740 | 418.261 | 0.00% |
| 2020-01-17 | 56.100 | 56.560 | 0.560 | 1.00% | 56.100 | 56.560 | 25 | 14.207 | 0.00% |
| 2020-01-16 | 56.000 | 56.000 | 0.000 | 0.00% | 56.000 | 56.000 | 5 | 2.688 | 0.00% |
| 2020-01-15 | 56.000 | 56.000 | 0.000 | 0.00% | 56.000 | 56.000 | 490 | 274.288 | 0.00% |
| 2020-01-14 | 55.500 | 56.000 | 0.520 | 0.94% | 55.500 | 56.000 | 316 | 176.296 | 0.00% |
| 2020-01-13 | 55.500 | 55.480 | -0.020 | -0.04% | 55.400 | 55.500 | 355 | 197.157 | 0.00% |
| 2020-01-10 | 55.490 | 55.500 | 0.100 | 0.18% | 55.400 | 55.500 | 242 | 134.031 | 0.00% |
| 2020-01-09 | 55.500 | 55.400 | 0.000 | 0.00% | 55.400 | 55.500 | 53 | 29.496 | 0.00% |
| 2020-01-07 | 55.400 | 55.400 | -0.100 | -0.18% | 55.400 | 55.400 | 20 | 11.080 | 0.00% |
| 2020-01-06 | 55.510 | 55.500 | 0.000 | 0.00% | 55.500 | 55.510 | 300 | 166.513 | 0.00% |
| 2020-01-03 | 55.500 | 55.500 | 0.000 | 0.00% | 55.500 | 55.500 | 70 | 38.850 | 0.00% |
| 2020-01-02 | 55.800 | 55.500 | -0.050 | -0.09% | 55.500 | 55.800 | 328 | 183.117 | 0.00% |
| 2019-12-27 | 55.500 | 55.550 | 0.050 | 0.09% | 55.500 | 55.550 | 130 | 71.887 | 0.00% |
| 2019-12-26 | 55.500 | 55.500 | 0.100 | 0.18% | 55.500 | 55.500 | 40 | 22.422 | 0.00% |
| 2019-12-25 | 55.500 | 55.400 | 0.000 | 0.00% | 55.400 | 55.500 | 51 | 28.144 | 0.00% |
| 2019-12-24 | 55.400 | 55.400 | -0.080 | -0.14% | 55.400 | 55.400 | 20 | 11.080 | 0.00% |
| 2019-12-19 | 55.490 | 55.480 | 0.000 | 0.00% | 55.480 | 55.490 | 1 | 0.333 | 0.00% |
| 2019-12-18 | 55.490 | 55.480 | -0.110 | -0.20% | 55.480 | 55.490 | 306 | 170.014 | 0.00% |
| 2019-12-17 | 55.500 | 55.590 | -0.010 | -0.02% | 55.500 | 55.590 | 140 | 77.922 | 0.00% |
| 2019-12-16 | 55.500 | 55.600 | 0.100 | 0.18% | 55.500 | 55.600 | 191 | 106.061 | 0.00% |
127111(127111)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。
