| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 4.036 | 4.083 | 0.049 | 1.21% | 4.003 | 4.093 | 8028 | 327.011 | 0.16% |
| 2026-04-13 | 4.029 | 4.034 | 0.008 | 0.20% | 4.002 | 4.037 | 2611 | 105.210 | 0.05% |
| 2026-04-10 | 3.995 | 4.026 | 0.026 | 0.65% | 3.963 | 4.049 | 3698 | 148.497 | 0.07% |
| 2026-04-09 | 3.983 | 4.000 | 0.021 | 0.53% | 3.962 | 4.044 | 6668 | 267.849 | 0.13% |
| 2026-04-08 | 3.955 | 3.979 | 0.038 | 0.96% | 3.947 | 4.037 | 20618 | 824.811 | 0.41% |
| 2026-04-07 | 3.935 | 3.941 | 0.028 | 0.72% | 3.901 | 3.953 | 4593 | 179.948 | 0.09% |
| 2026-04-03 | 3.933 | 3.913 | 0.003 | 0.08% | 3.905 | 3.933 | 4259 | 166.878 | 0.09% |
| 2026-04-02 | 3.917 | 3.910 | -0.014 | -0.36% | 3.899 | 3.943 | 7035 | 275.155 | 0.14% |
| 2026-04-01 | 3.958 | 3.924 | 0.016 | 0.41% | 3.922 | 3.958 | 5006 | 196.575 | 0.10% |
| 2026-03-31 | 3.964 | 3.908 | -0.007 | -0.18% | 3.900 | 3.964 | 2709 | 106.427 | 0.05% |
| 2026-03-30 | 4.001 | 4.001 | -0.011 | -0.27% | 4.000 | 4.013 | 7591 | 304.125 | 0.15% |
| 2026-03-27 | 4.072 | 4.012 | -0.039 | -0.96% | 4.000 | 4.072 | 11527 | 462.437 | 0.23% |
| 2026-03-26 | 4.070 | 4.051 | -0.014 | -0.34% | 4.048 | 4.091 | 6364 | 258.336 | 0.13% |
| 2026-03-25 | 4.072 | 4.065 | -0.021 | -0.51% | 4.065 | 4.094 | 3185 | 129.716 | 0.06% |
| 2026-03-24 | 4.113 | 4.086 | 0.000 | 0.00% | 4.072 | 4.148 | 4481 | 183.192 | 0.09% |
| 2026-03-23 | 4.107 | 4.086 | -0.021 | -0.51% | 4.074 | 4.119 | 14240 | 582.967 | 0.28% |
| 2026-03-20 | 4.098 | 4.107 | -0.020 | -0.48% | 4.098 | 4.165 | 1163 | 48.082 | 0.02% |
| 2026-03-19 | 4.097 | 4.127 | -0.001 | -0.02% | 4.097 | 4.167 | 4178 | 172.504 | 0.08% |
| 2026-03-18 | 4.097 | 4.128 | -0.008 | -0.19% | 4.097 | 4.194 | 6899 | 286.527 | 0.14% |
| 2026-03-17 | 4.097 | 4.136 | 0.019 | 0.46% | 4.097 | 4.160 | 7337 | 302.546 | 0.15% |
| 2026-03-16 | 4.088 | 4.117 | -0.011 | -0.27% | 4.088 | 4.144 | 3366 | 138.372 | 0.07% |
| 2026-03-13 | 4.083 | 4.128 | 0.029 | 0.71% | 4.060 | 4.134 | 4424 | 181.191 | 0.09% |
| 2026-03-12 | 4.097 | 4.099 | -0.021 | -0.51% | 4.081 | 4.147 | 10924 | 447.927 | 0.22% |
| 2026-03-11 | 4.073 | 4.120 | 0.022 | 0.54% | 4.073 | 4.130 | 6191 | 254.688 | 0.12% |
| 2026-03-10 | 4.033 | 4.098 | 0.036 | 0.89% | 4.033 | 4.171 | 8422 | 347.762 | 0.17% |
| 2026-03-09 | 4.107 | 4.062 | -0.062 | -1.50% | 4.049 | 4.107 | 7334 | 298.414 | 0.15% |
| 2026-03-06 | 4.150 | 4.124 | -0.032 | -0.77% | 4.117 | 4.150 | 6267 | 258.469 | 0.13% |
| 2026-03-05 | 4.144 | 4.156 | -0.009 | -0.22% | 4.139 | 4.197 | 3345 | 139.337 | 0.07% |
| 2026-03-04 | 4.170 | 4.165 | -0.036 | -0.86% | 4.156 | 4.200 | 3878 | 162.187 | 0.08% |
| 2026-03-03 | 4.144 | 4.201 | 0.032 | 0.77% | 4.144 | 4.219 | 4867 | 204.522 | 0.10% |
| 2026-03-02 | 4.158 | 4.169 | -0.019 | -0.45% | 4.106 | 4.199 | 11531 | 477.509 | 0.23% |
| 2026-02-27 | 4.187 | 4.188 | -0.020 | -0.48% | 4.172 | 4.208 | 4612 | 193.489 | 0.09% |
| 2026-02-26 | 4.261 | 4.208 | -0.042 | -0.99% | 4.189 | 4.261 | 5409 | 227.506 | 0.11% |
| 2026-02-25 | 4.265 | 4.250 | -0.003 | -0.07% | 4.236 | 4.265 | 2351 | 99.894 | 0.05% |
| 2026-02-24 | 4.277 | 4.253 | -0.037 | -0.86% | 4.248 | 4.288 | 2373 | 101.261 | 0.05% |
| 2026-02-13 | 4.251 | 4.290 | 0.005 | 0.12% | 4.251 | 4.325 | 3864 | 166.189 | 0.08% |
| 2026-02-12 | 4.250 | 4.285 | 0.010 | 0.23% | 4.250 | 4.298 | 1396 | 59.833 | 0.03% |
| 2026-02-11 | 4.273 | 4.275 | 0.002 | 0.05% | 4.253 | 4.299 | 1855 | 79.327 | 0.04% |
| 2026-02-10 | 4.167 | 4.273 | 0.084 | 2.01% | 4.167 | 4.283 | 7296 | 306.037 | 0.15% |
| 2026-02-09 | 4.185 | 4.189 | -0.030 | -0.71% | 4.141 | 4.210 | 2412 | 101.177 | 0.05% |
| 2026-02-06 | 4.221 | 4.219 | -0.016 | -0.38% | 4.207 | 4.229 | 1488 | 62.756 | 0.03% |
| 2026-02-05 | 4.221 | 4.235 | -0.011 | -0.26% | 4.215 | 4.235 | 936 | 39.545 | 0.02% |
| 2026-02-04 | 4.201 | 4.246 | 0.022 | 0.52% | 4.201 | 4.249 | 4435 | 187.820 | 0.09% |
| 2026-02-03 | 4.171 | 4.224 | 0.069 | 1.66% | 4.126 | 4.225 | 11319 | 473.438 | 0.23% |
| 2026-02-02 | 4.226 | 4.155 | -0.093 | -2.19% | 4.138 | 4.226 | 20542 | 853.635 | 0.41% |
| 2026-01-30 | 4.277 | 4.248 | -0.030 | -0.70% | 4.240 | 4.284 | 17525 | 745.303 | 0.35% |
| 2026-01-29 | 4.239 | 4.278 | 0.028 | 0.66% | 4.239 | 4.311 | 7041 | 301.977 | 0.14% |
| 2026-01-28 | 4.235 | 4.250 | -0.009 | -0.21% | 4.235 | 4.284 | 11836 | 505.726 | 0.24% |
| 2026-01-27 | 4.235 | 4.259 | -0.002 | -0.05% | 4.235 | 4.270 | 10252 | 436.210 | 0.21% |
| 2026-01-26 | 4.263 | 4.261 | -0.027 | -0.63% | 4.209 | 4.284 | 10828 | 460.242 | 0.22% |
| 2026-01-23 | 4.299 | 4.288 | -0.032 | -0.74% | 4.287 | 4.320 | 19229 | 827.210 | 0.38% |
| 2026-01-22 | 4.335 | 4.320 | -0.012 | -0.28% | 4.295 | 4.362 | 39352 | 1705.425 | 0.79% |
| 2026-01-21 | 4.268 | 4.332 | 0.064 | 1.50% | 4.245 | 4.343 | 13176 | 567.290 | 0.26% |
| 2026-01-20 | 4.247 | 4.268 | 0.008 | 0.19% | 4.247 | 4.275 | 20157 | 857.777 | 0.40% |
| 2026-01-19 | 4.220 | 4.260 | 0.017 | 0.40% | 4.220 | 4.264 | 6613 | 281.059 | 0.13% |
| 2026-01-16 | 4.235 | 4.243 | 0.002 | 0.05% | 4.216 | 4.249 | 3989 | 169.260 | 0.08% |
| 2026-01-15 | 4.233 | 4.241 | -0.003 | -0.07% | 4.215 | 4.250 | 3272 | 138.324 | 0.07% |
| 2026-01-14 | 4.265 | 4.244 | -0.006 | -0.14% | 4.224 | 4.270 | 5369 | 228.237 | 0.11% |
| 2026-01-13 | 4.237 | 4.250 | 0.001 | 0.02% | 4.210 | 4.283 | 11179 | 475.434 | 0.22% |
| 2026-01-12 | 4.259 | 4.249 | -0.010 | -0.23% | 4.200 | 4.264 | 13313 | 565.855 | 0.27% |
| 2026-01-09 | 4.213 | 4.259 | 0.010 | 0.24% | 4.200 | 4.266 | 9388 | 398.333 | 0.19% |
| 2026-01-08 | 4.198 | 4.249 | 0.031 | 0.73% | 4.183 | 4.249 | 23611 | 993.555 | 0.47% |
| 2026-01-07 | 4.219 | 4.218 | -0.002 | -0.05% | 4.184 | 4.228 | 33788 | 1421.906 | 0.68% |
| 2026-01-06 | 4.138 | 4.220 | 0.042 | 1.01% | 4.138 | 4.223 | 39220 | 1643.809 | 0.78% |
| 2026-01-05 | 4.148 | 4.178 | 0.028 | 0.67% | 4.095 | 4.179 | 14372 | 597.534 | 0.29% |
| 2025-12-31 | 4.085 | 4.150 | 0.055 | 1.34% | 4.045 | 4.150 | 15577 | 637.519 | 0.31% |
| 2025-12-30 | 4.093 | 4.095 | -0.017 | -0.41% | 4.034 | 4.116 | 7158 | 291.482 | 0.14% |
| 2025-12-29 | 4.125 | 4.112 | -0.026 | -0.63% | 4.092 | 4.125 | 2815 | 115.636 | 0.06% |
| 2025-12-26 | 4.151 | 4.138 | -0.012 | -0.29% | 4.121 | 4.151 | 2849 | 117.748 | 0.06% |
| 2025-12-25 | 4.123 | 4.150 | 0.027 | 0.65% | 4.119 | 4.200 | 16385 | 684.505 | 0.33% |
| 2025-12-24 | 3.993 | 4.123 | 0.121 | 3.02% | 3.985 | 4.125 | 5858 | 238.874 | 0.12% |
| 2025-12-23 | 4.042 | 4.002 | -0.033 | -0.82% | 4.000 | 4.042 | 5976 | 239.394 | 0.12% |
| 2025-12-22 | 4.018 | 4.035 | 0.016 | 0.40% | 3.993 | 4.048 | 4054 | 162.685 | 0.08% |
| 2025-12-19 | 4.057 | 4.019 | -0.009 | -0.22% | 3.975 | 4.058 | 3957 | 158.834 | 0.08% |
| 2025-12-18 | 4.038 | 4.028 | -0.005 | -0.12% | 4.011 | 4.057 | 5316 | 214.299 | 0.11% |
| 2025-12-17 | 4.080 | 4.033 | -0.017 | -0.42% | 4.033 | 4.080 | 4551 | 184.930 | 0.09% |
| 2025-12-16 | 4.095 | 4.050 | -0.025 | -0.61% | 4.050 | 4.095 | 5515 | 224.034 | 0.11% |
| 2025-12-15 | 4.076 | 4.075 | -0.025 | -0.61% | 4.057 | 4.110 | 2952 | 120.649 | 0.06% |
| 2025-12-12 | 4.089 | 4.100 | 0.024 | 0.59% | 4.083 | 4.106 | 1438 | 58.917 | 0.03% |
| 2025-12-11 | 4.075 | 4.076 | -0.001 | -0.02% | 4.064 | 4.098 | 2299 | 93.766 | 0.05% |
180606(180606)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。
