| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-13 | 10.015 | 10.012 | -0.003 | -0.03% | 9.977 | 10.033 | 8351 | 836.066 | 0.08% |
| 2026-04-10 | 10.084 | 10.015 | -0.063 | -0.63% | 9.981 | 10.084 | 11206 | 1121.781 | 0.11% |
| 2026-04-09 | 10.050 | 10.078 | 0.019 | 0.19% | 10.017 | 10.090 | 10059 | 1009.834 | 0.10% |
| 2026-04-08 | 10.096 | 10.059 | 0.024 | 0.24% | 10.000 | 10.096 | 27695 | 2782.702 | 0.28% |
| 2026-04-07 | 10.026 | 10.035 | 0.027 | 0.27% | 9.992 | 10.097 | 16298 | 1630.837 | 0.16% |
| 2026-04-03 | 9.970 | 10.008 | 0.029 | 0.29% | 9.970 | 10.056 | 12306 | 1230.913 | 0.12% |
| 2026-04-02 | 9.941 | 9.979 | -0.001 | -0.01% | 9.914 | 10.017 | 19909 | 1982.026 | 0.20% |
| 2026-04-01 | 9.959 | 9.980 | 0.000 | 0.00% | 9.959 | 10.034 | 9182 | 916.195 | 0.09% |
| 2026-03-31 | 10.010 | 9.980 | -0.067 | -0.67% | 9.970 | 10.035 | 10736 | 1073.138 | 0.11% |
| 2026-03-30 | 10.050 | 10.047 | -0.003 | -0.03% | 10.004 | 10.060 | 8867 | 888.702 | 0.09% |
| 2026-03-27 | 10.011 | 10.050 | 0.000 | 0.00% | 9.972 | 10.070 | 7636 | 765.602 | 0.08% |
| 2026-03-26 | 10.054 | 10.050 | 0.002 | 0.02% | 9.978 | 10.061 | 9072 | 908.640 | 0.09% |
| 2026-03-25 | 10.004 | 10.048 | 0.049 | 0.49% | 10.004 | 10.064 | 7946 | 798.641 | 0.08% |
| 2026-03-24 | 9.996 | 9.999 | 0.051 | 0.51% | 9.941 | 10.099 | 13657 | 1361.594 | 0.14% |
| 2026-03-23 | 10.028 | 9.948 | -0.082 | -0.82% | 9.942 | 10.028 | 20454 | 2035.237 | 0.20% |
| 2026-03-20 | 10.098 | 10.030 | -0.040 | -0.40% | 10.000 | 10.101 | 11114 | 1117.218 | 0.11% |
| 2026-03-19 | 10.061 | 10.070 | 0.010 | 0.10% | 10.049 | 10.093 | 13776 | 1388.984 | 0.14% |
| 2026-03-18 | 9.966 | 10.060 | 0.090 | 0.90% | 9.930 | 10.075 | 10852 | 1087.049 | 0.11% |
| 2026-03-17 | 9.998 | 9.970 | -0.006 | -0.06% | 9.887 | 10.000 | 12939 | 1286.757 | 0.13% |
| 2026-03-16 | 10.019 | 9.976 | -0.009 | -0.09% | 9.873 | 10.019 | 12161 | 1206.022 | 0.12% |
| 2026-03-13 | 9.980 | 9.985 | -0.030 | -0.30% | 9.980 | 10.063 | 13190 | 1320.531 | 0.13% |
| 2026-03-12 | 10.085 | 10.015 | -0.008 | -0.08% | 9.951 | 10.088 | 8424 | 841.761 | 0.08% |
| 2026-03-11 | 10.093 | 10.023 | -0.003 | -0.03% | 9.969 | 10.094 | 9186 | 917.885 | 0.09% |
| 2026-03-10 | 9.980 | 10.026 | 0.052 | 0.52% | 9.979 | 10.050 | 17127 | 1716.567 | 0.17% |
| 2026-03-09 | 9.954 | 9.974 | 0.020 | 0.20% | 9.900 | 9.986 | 9352 | 929.406 | 0.09% |
| 2026-03-06 | 10.000 | 9.954 | -0.043 | -0.43% | 9.899 | 10.009 | 10993 | 1092.022 | 0.11% |
| 2026-03-05 | 10.082 | 9.997 | -0.063 | -0.63% | 9.975 | 10.082 | 16237 | 1622.604 | 0.16% |
| 2026-03-04 | 10.040 | 10.060 | -0.020 | -0.20% | 9.998 | 10.125 | 12892 | 1292.043 | 0.13% |
| 2026-03-03 | 10.083 | 10.080 | -0.005 | -0.05% | 10.001 | 10.098 | 19520 | 1965.516 | 0.20% |
| 2026-03-02 | 10.102 | 10.085 | -0.041 | -0.40% | 10.013 | 10.102 | 20941 | 2101.780 | 0.21% |
| 2026-02-27 | 10.148 | 10.126 | -0.023 | -0.23% | 10.115 | 10.158 | 14174 | 1435.922 | 0.14% |
| 2026-02-26 | 10.249 | 10.149 | -0.101 | -0.99% | 10.124 | 10.249 | 12330 | 1251.921 | 0.12% |
| 2026-02-25 | 10.270 | 10.250 | -0.030 | -0.29% | 10.235 | 10.299 | 9286 | 951.821 | 0.09% |
| 2026-02-24 | 10.348 | 10.280 | -0.070 | -0.68% | 10.224 | 10.348 | 16413 | 1681.259 | 0.16% |
| 2026-02-13 | 10.298 | 10.350 | 0.052 | 0.50% | 10.205 | 10.350 | 8605 | 886.217 | 0.09% |
| 2026-02-12 | 10.170 | 10.298 | 0.128 | 1.26% | 10.131 | 10.298 | 20582 | 2097.936 | 0.21% |
| 2026-02-11 | 10.196 | 10.170 | -0.047 | -0.46% | 10.130 | 10.207 | 22416 | 2279.286 | 0.22% |
| 2026-02-10 | 10.294 | 10.310 | 0.002 | 0.02% | 10.190 | 10.310 | 29010 | 2965.583 | 0.29% |
| 2026-02-09 | 10.300 | 10.308 | 0.008 | 0.08% | 10.163 | 10.310 | 20521 | 2095.205 | 0.21% |
| 2026-02-06 | 10.130 | 10.300 | 0.148 | 1.46% | 10.130 | 10.300 | 13230 | 1346.001 | 0.13% |
| 2026-02-05 | 10.146 | 10.152 | 0.005 | 0.05% | 10.099 | 10.275 | 20612 | 2089.882 | 0.21% |
| 2026-02-04 | 10.215 | 10.147 | -0.068 | -0.67% | 10.108 | 10.215 | 31096 | 3149.283 | 0.31% |
| 2026-02-03 | 10.157 | 10.215 | 0.018 | 0.18% | 10.157 | 10.286 | 18885 | 1928.936 | 0.19% |
| 2026-02-02 | 10.240 | 10.197 | -0.083 | -0.81% | 10.053 | 10.240 | 22080 | 2228.373 | 0.22% |
| 2026-01-30 | 10.309 | 10.280 | -0.030 | -0.29% | 10.223 | 10.330 | 13210 | 1358.464 | 0.13% |
| 2026-01-29 | 10.286 | 10.310 | 0.024 | 0.23% | 10.275 | 10.367 | 52021 | 5360.015 | 0.52% |
| 2026-01-28 | 10.332 | 10.286 | -0.047 | -0.45% | 10.244 | 10.332 | 16190 | 1664.934 | 0.16% |
| 2026-01-27 | 10.348 | 10.333 | -0.017 | -0.16% | 10.226 | 10.350 | 22976 | 2364.278 | 0.23% |
| 2026-01-26 | 10.357 | 10.350 | 0.000 | 0.00% | 10.181 | 10.357 | 20334 | 2084.438 | 0.20% |
| 2026-01-23 | 10.216 | 10.350 | 0.134 | 1.31% | 10.193 | 10.350 | 36327 | 3743.167 | 0.36% |
| 2026-01-22 | 10.018 | 10.216 | 0.219 | 2.19% | 9.980 | 10.217 | 139846 | 14171.386 | 1.40% |
| 2026-01-21 | 10.026 | 9.997 | -0.003 | -0.03% | 9.955 | 10.026 | 67250 | 6722.638 | 0.67% |
| 2026-01-20 | 9.900 | 10.000 | 0.061 | 0.61% | 9.900 | 10.020 | 32157 | 3210.440 | 0.32% |
| 2026-01-19 | 9.886 | 9.939 | 0.013 | 0.13% | 9.857 | 9.960 | 18302 | 1818.074 | 0.18% |
| 2026-01-16 | 9.918 | 9.926 | 0.007 | 0.07% | 9.820 | 9.930 | 28914 | 2856.546 | 0.29% |
| 2026-01-15 | 10.008 | 9.919 | -0.089 | -0.89% | 9.872 | 10.008 | 38356 | 3796.954 | 0.38% |
| 2026-01-14 | 9.982 | 10.008 | -0.014 | -0.14% | 9.854 | 10.075 | 49170 | 4909.358 | 0.49% |
| 2026-01-13 | 10.022 | 10.022 | 0.000 | 0.00% | 9.982 | 10.040 | 23341 | 2336.336 | 0.23% |
| 2026-01-12 | 10.000 | 10.022 | 0.013 | 0.13% | 9.996 | 10.028 | 21295 | 2130.186 | 0.21% |
| 2026-01-09 | 10.000 | 10.009 | 0.009 | 0.09% | 9.978 | 10.032 | 72004 | 7209.031 | 0.72% |
| 2026-01-08 | 9.985 | 10.000 | 0.010 | 0.10% | 9.985 | 10.040 | 58949 | 5905.041 | 0.59% |
| 2026-01-07 | 9.935 | 9.990 | 0.055 | 0.55% | 9.910 | 10.032 | 45600 | 4556.159 | 0.46% |
| 2026-01-06 | 9.925 | 9.935 | 0.015 | 0.15% | 9.910 | 9.944 | 44627 | 4429.769 | 0.45% |
| 2026-01-05 | 9.824 | 9.920 | 0.100 | 1.02% | 9.824 | 9.920 | 12784 | 1264.299 | 0.13% |
| 2025-12-31 | 9.812 | 9.820 | -0.005 | -0.05% | 9.785 | 9.847 | 12516 | 1228.468 | 0.13% |
| 2025-12-30 | 9.774 | 9.825 | 0.011 | 0.11% | 9.717 | 9.889 | 14909 | 1458.610 | 0.15% |
| 2025-12-29 | 9.818 | 9.814 | -0.004 | -0.04% | 9.700 | 9.818 | 21529 | 2100.030 | 0.22% |
| 2025-12-26 | 9.812 | 9.818 | 0.006 | 0.06% | 9.780 | 9.900 | 24771 | 2426.694 | 0.25% |
| 2025-12-25 | 9.750 | 9.812 | 0.062 | 0.64% | 9.730 | 9.855 | 51032 | 4997.383 | 0.51% |
| 2025-12-24 | 9.620 | 9.750 | 0.150 | 1.56% | 9.565 | 9.780 | 83275 | 8063.514 | 0.83% |
| 2025-12-23 | 9.593 | 9.600 | 0.006 | 0.06% | 9.502 | 9.617 | 25339 | 2427.966 | 0.25% |
| 2025-12-22 | 9.600 | 9.594 | -0.061 | -0.63% | 9.558 | 9.629 | 16457 | 1580.733 | 0.16% |
| 2025-12-19 | 9.700 | 9.655 | -0.065 | -0.67% | 9.302 | 9.719 | 39319 | 3771.580 | 0.39% |
| 2025-12-18 | 9.785 | 9.720 | -0.020 | -0.21% | 9.608 | 9.785 | 10347 | 1005.700 | 0.10% |
| 2025-12-17 | 9.808 | 9.740 | 0.000 | 0.00% | 9.732 | 9.808 | 20450 | 1997.560 | 0.20% |
| 2025-12-16 | 9.730 | 9.740 | 0.000 | 0.00% | 9.650 | 9.770 | 13307 | 1290.239 | 0.13% |
| 2025-12-15 | 9.821 | 9.740 | -0.081 | -0.82% | 9.602 | 9.830 | 18881 | 1841.516 | 0.19% |
| 2025-12-12 | 9.802 | 9.821 | 0.019 | 0.19% | 9.762 | 9.847 | 27208 | 2668.161 | 0.27% |
| 2025-12-11 | 9.852 | 9.802 | -0.050 | -0.51% | 9.762 | 9.852 | 23182 | 2274.115 | 0.23% |
| 2025-12-10 | 9.871 | 9.852 | -0.018 | -0.18% | 9.800 | 9.906 | 26724 | 2628.517 | 0.27% |
180601(180601)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。
