| 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 | 7.170 | 7.210 | 0.040 | 0.56% | 7.155 | 7.212 | 13824 | 990.640 | 0.14% |
| 2026-04-13 | 7.194 | 7.170 | -0.030 | -0.42% | 7.153 | 7.240 | 10352 | 745.550 | 0.10% |
| 2026-04-10 | 7.191 | 7.200 | 0.010 | 0.14% | 7.157 | 7.241 | 15722 | 1134.880 | 0.16% |
| 2026-04-09 | 7.151 | 7.190 | 0.036 | 0.50% | 7.114 | 7.220 | 12410 | 887.251 | 0.12% |
| 2026-04-08 | 7.550 | 7.154 | 0.155 | 2.21% | 6.969 | 7.550 | 23400 | 1666.154 | 0.23% |
| 2026-04-07 | 6.941 | 6.999 | 0.059 | 0.85% | 6.940 | 7.017 | 12911 | 902.206 | 0.13% |
| 2026-04-03 | 6.870 | 6.940 | 0.036 | 0.52% | 6.870 | 6.950 | 11311 | 784.121 | 0.11% |
| 2026-04-02 | 6.910 | 6.904 | -0.046 | -0.66% | 6.874 | 7.017 | 5267 | 364.151 | 0.05% |
| 2026-04-01 | 6.881 | 6.950 | 0.058 | 0.84% | 6.861 | 7.000 | 8821 | 611.600 | 0.09% |
| 2026-03-31 | 6.899 | 6.892 | 0.018 | 0.26% | 6.844 | 6.901 | 16931 | 1165.545 | 0.17% |
| 2026-03-30 | 6.849 | 6.874 | -0.006 | -0.09% | 6.814 | 6.895 | 25133 | 1718.757 | 0.25% |
| 2026-03-27 | 6.896 | 6.880 | -0.020 | -0.29% | 6.851 | 6.985 | 15385 | 1057.471 | 0.15% |
| 2026-03-26 | 6.945 | 6.900 | -0.060 | -0.86% | 6.850 | 7.020 | 17761 | 1223.641 | 0.18% |
| 2026-03-25 | 6.986 | 6.960 | -0.009 | -0.13% | 6.893 | 7.088 | 7558 | 523.053 | 0.08% |
| 2026-03-24 | 6.882 | 6.969 | 0.057 | 0.82% | 6.850 | 6.998 | 7518 | 520.585 | 0.08% |
| 2026-03-23 | 7.000 | 6.912 | -0.112 | -1.59% | 6.844 | 7.021 | 16185 | 1117.705 | 0.16% |
| 2026-03-20 | 7.050 | 7.024 | -0.026 | -0.37% | 6.952 | 7.072 | 13175 | 926.696 | 0.13% |
| 2026-03-19 | 7.114 | 7.050 | -0.039 | -0.55% | 7.035 | 7.130 | 16248 | 1150.660 | 0.16% |
| 2026-03-18 | 7.055 | 7.089 | 0.034 | 0.48% | 7.038 | 7.089 | 11509 | 811.249 | 0.12% |
| 2026-03-17 | 7.005 | 7.055 | 0.050 | 0.71% | 6.965 | 7.100 | 13413 | 944.533 | 0.13% |
| 2026-03-16 | 7.030 | 7.005 | -0.030 | -0.43% | 6.920 | 7.033 | 10279 | 714.522 | 0.10% |
| 2026-03-13 | 7.027 | 7.035 | -0.060 | -0.85% | 7.024 | 7.101 | 12149 | 854.921 | 0.12% |
| 2026-03-12 | 7.073 | 7.095 | 0.022 | 0.31% | 7.035 | 7.163 | 17155 | 1212.758 | 0.17% |
| 2026-03-11 | 6.959 | 7.073 | 0.084 | 1.20% | 6.950 | 7.100 | 22234 | 1568.839 | 0.22% |
| 2026-03-10 | 6.882 | 6.989 | 0.107 | 1.55% | 6.882 | 7.099 | 38622 | 2703.801 | 0.39% |
| 2026-03-09 | 6.907 | 6.882 | -0.054 | -0.78% | 6.858 | 6.925 | 24820 | 1713.150 | 0.25% |
| 2026-03-06 | 7.000 | 6.936 | -0.003 | -0.04% | 6.877 | 7.070 | 27161 | 1877.225 | 0.27% |
| 2026-03-05 | 6.974 | 6.939 | -0.061 | -0.87% | 6.918 | 7.023 | 40762 | 2833.159 | 0.41% |
| 2026-03-04 | 7.089 | 7.000 | -0.100 | -1.41% | 6.983 | 7.089 | 31528 | 2214.806 | 0.32% |
| 2026-03-03 | 7.233 | 7.100 | -0.128 | -1.77% | 7.088 | 7.250 | 56672 | 4033.625 | 0.57% |
| 2026-03-02 | 7.205 | 7.228 | 0.023 | 0.32% | 7.165 | 7.250 | 29578 | 2135.591 | 0.30% |
| 2026-02-27 | 7.206 | 7.205 | 0.003 | 0.04% | 7.118 | 7.250 | 27223 | 1958.199 | 0.27% |
| 2026-02-26 | 7.223 | 7.202 | -0.015 | -0.21% | 7.167 | 7.246 | 35776 | 2574.608 | 0.36% |
| 2026-02-25 | 7.210 | 7.217 | 0.007 | 0.10% | 7.138 | 7.320 | 36605 | 2642.222 | 0.37% |
| 2026-02-24 | 7.026 | 7.210 | 0.193 | 2.75% | 7.026 | 7.340 | 44200 | 3191.313 | 0.44% |
| 2026-02-13 | 6.969 | 7.017 | 0.054 | 0.78% | 6.963 | 7.020 | 17360 | 1214.659 | 0.17% |
| 2026-02-12 | 6.969 | 6.963 | 0.043 | 0.62% | 6.921 | 7.010 | 12194 | 847.875 | 0.12% |
| 2026-02-11 | 6.900 | 6.920 | 0.034 | 0.49% | 6.900 | 7.045 | 17008 | 1182.607 | 0.17% |
| 2026-02-10 | 6.858 | 6.886 | -0.013 | -0.19% | 6.813 | 6.939 | 15608 | 1078.492 | 0.16% |
| 2026-02-09 | 6.940 | 6.899 | -0.016 | -0.23% | 6.840 | 6.940 | 22629 | 1557.232 | 0.23% |
| 2026-02-06 | 6.931 | 6.915 | -0.020 | -0.29% | 6.877 | 6.959 | 17572 | 1214.130 | 0.18% |
| 2026-02-05 | 6.970 | 6.935 | -0.005 | -0.07% | 6.847 | 6.970 | 35879 | 2465.901 | 0.36% |
| 2026-02-04 | 7.000 | 6.940 | -0.031 | -0.44% | 6.918 | 7.000 | 18688 | 1297.747 | 0.19% |
| 2026-02-03 | 6.980 | 6.971 | 0.001 | 0.01% | 6.930 | 6.980 | 19061 | 1326.582 | 0.19% |
| 2026-02-02 | 7.001 | 6.970 | -0.053 | -0.75% | 6.944 | 7.001 | 20463 | 1426.101 | 0.20% |
| 2026-01-30 | 7.020 | 7.023 | -0.009 | -0.13% | 7.018 | 7.049 | 17283 | 1214.009 | 0.17% |
| 2026-01-29 | 7.030 | 7.032 | 0.002 | 0.03% | 7.029 | 7.072 | 38515 | 2708.723 | 0.39% |
| 2026-01-28 | 7.027 | 7.030 | 0.003 | 0.04% | 7.009 | 7.060 | 25763 | 1813.763 | 0.26% |
| 2026-01-27 | 7.000 | 7.027 | 0.027 | 0.39% | 6.943 | 7.043 | 37713 | 2649.649 | 0.38% |
| 2026-01-26 | 7.006 | 7.000 | -0.051 | -0.72% | 6.999 | 7.060 | 36154 | 2542.381 | 0.36% |
| 2026-01-23 | 7.188 | 7.051 | -0.094 | -1.32% | 6.978 | 7.250 | 60142 | 4287.061 | 0.60% |
| 2026-01-22 | 6.940 | 7.145 | 0.205 | 2.95% | 6.898 | 7.190 | 43614 | 3097.443 | 0.44% |
| 2026-01-21 | 6.816 | 6.940 | 0.134 | 1.97% | 6.816 | 6.940 | 23984 | 1653.554 | 0.24% |
| 2026-01-20 | 6.772 | 6.806 | 0.035 | 0.52% | 6.732 | 6.834 | 36831 | 2505.937 | 0.37% |
| 2026-01-19 | 6.681 | 6.771 | 0.119 | 1.79% | 6.630 | 6.773 | 18406 | 1230.431 | 0.18% |
| 2026-01-16 | 6.648 | 6.652 | 0.004 | 0.06% | 6.613 | 6.660 | 17304 | 1150.310 | 0.17% |
| 2026-01-15 | 6.656 | 6.648 | -0.010 | -0.15% | 6.620 | 6.668 | 24118 | 1601.227 | 0.24% |
| 2026-01-14 | 6.637 | 6.658 | -0.002 | -0.03% | 6.620 | 6.690 | 46493 | 3092.396 | 0.46% |
| 2026-01-13 | 6.758 | 6.660 | -0.098 | -1.45% | 6.640 | 6.785 | 37626 | 2512.980 | 0.38% |
| 2026-01-12 | 6.755 | 6.758 | 0.034 | 0.51% | 6.665 | 6.880 | 20691 | 1395.927 | 0.21% |
| 2026-01-09 | 6.665 | 6.724 | 0.059 | 0.89% | 6.665 | 6.934 | 34367 | 2315.209 | 0.34% |
| 2026-01-08 | 6.569 | 6.665 | 0.097 | 1.48% | 6.569 | 6.677 | 25866 | 1714.220 | 0.26% |
| 2026-01-07 | 6.400 | 6.568 | 0.128 | 1.99% | 6.400 | 6.568 | 19170 | 1249.681 | 0.19% |
| 2026-01-06 | 6.442 | 6.440 | 0.002 | 0.03% | 6.412 | 6.455 | 38728 | 2495.148 | 0.39% |
| 2026-01-05 | 6.420 | 6.438 | 0.052 | 0.81% | 6.379 | 6.450 | 31509 | 2025.969 | 0.32% |
| 2025-12-31 | 6.420 | 6.386 | -0.006 | -0.09% | 6.361 | 6.420 | 13177 | 840.324 | 0.13% |
| 2025-12-30 | 6.360 | 6.392 | -0.008 | -0.13% | 6.350 | 6.400 | 21231 | 1353.466 | 0.21% |
| 2025-12-29 | 6.420 | 6.400 | -0.025 | -0.39% | 6.352 | 6.430 | 21003 | 1340.840 | 0.21% |
| 2025-12-26 | 6.444 | 6.425 | -0.019 | -0.29% | 6.317 | 6.444 | 9188 | 590.511 | 0.09% |
| 2025-12-25 | 6.398 | 6.444 | 0.046 | 0.72% | 6.301 | 6.460 | 26716 | 1717.490 | 0.27% |
| 2025-12-24 | 6.271 | 6.398 | 0.127 | 2.03% | 6.270 | 6.460 | 35064 | 2230.409 | 0.35% |
| 2025-12-23 | 6.287 | 6.271 | -0.016 | -0.25% | 6.242 | 6.400 | 25744 | 1616.319 | 0.26% |
| 2025-12-22 | 6.295 | 6.287 | -0.019 | -0.30% | 6.265 | 6.317 | 32199 | 2023.164 | 0.32% |
| 2025-12-19 | 6.344 | 6.306 | -0.038 | -0.60% | 6.228 | 6.360 | 20246 | 1271.506 | 0.20% |
| 2025-12-18 | 6.347 | 6.344 | -0.038 | -0.60% | 6.316 | 6.379 | 16887 | 1068.580 | 0.17% |
| 2025-12-17 | 6.347 | 6.382 | 0.007 | 0.11% | 6.264 | 6.398 | 22016 | 1398.735 | 0.22% |
| 2025-12-16 | 6.359 | 6.375 | -0.024 | -0.38% | 6.323 | 6.394 | 22617 | 1436.515 | 0.23% |
| 2025-12-15 | 6.402 | 6.399 | -0.043 | -0.67% | 6.340 | 6.448 | 16285 | 1038.682 | 0.16% |
| 2025-12-12 | 6.413 | 6.442 | 0.030 | 0.47% | 6.400 | 6.449 | 30528 | 1964.253 | 0.31% |
| 2025-12-11 | 6.378 | 6.412 | 0.052 | 0.82% | 6.324 | 6.420 | 25896 | 1653.548 | 0.26% |
180901(180901)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。
