| 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 | 0.800 | 0.820 | 0.000 | 0.00% | 0.800 | 0.850 | 12256 | 100.830 | 0.15% |
| 2026-04-10 | 0.800 | 0.820 | 0.020 | 2.50% | 0.790 | 0.820 | 13907 | 112.826 | 0.17% |
| 2026-04-09 | 0.850 | 0.800 | -0.060 | -6.98% | 0.770 | 0.860 | 31587 | 255.018 | 0.39% |
| 2026-04-08 | 0.850 | 0.860 | 0.020 | 2.38% | 0.840 | 0.870 | 21516 | 182.478 | 0.27% |
| 2026-04-07 | 0.880 | 0.840 | -0.040 | -4.55% | 0.820 | 0.880 | 32296 | 273.080 | 0.40% |
| 2026-04-03 | 0.880 | 0.880 | -0.010 | -1.12% | 0.860 | 0.890 | 26087 | 226.370 | 0.32% |
| 2026-04-02 | 0.880 | 0.890 | -0.010 | -1.11% | 0.870 | 0.900 | 30935 | 274.337 | 0.38% |
| 2026-04-01 | 0.880 | 0.900 | 0.020 | 2.27% | 0.880 | 0.920 | 33674 | 305.028 | 0.42% |
| 2026-03-31 | 0.880 | 0.880 | -0.010 | -1.12% | 0.880 | 0.900 | 6069 | 54.150 | 0.07% |
| 2026-03-30 | 0.880 | 0.890 | -0.010 | -1.11% | 0.880 | 0.890 | 2596 | 23.032 | 0.03% |
| 2026-03-27 | 0.880 | 0.900 | 0.010 | 1.12% | 0.880 | 0.900 | 6436 | 57.505 | 0.08% |
| 2026-03-26 | 0.890 | 0.890 | -0.010 | -1.11% | 0.870 | 0.890 | 4733 | 41.797 | 0.06% |
| 2026-03-25 | 0.880 | 0.900 | 0.010 | 1.12% | 0.880 | 0.900 | 7934 | 70.892 | 0.10% |
| 2026-03-24 | 0.890 | 0.890 | 0.020 | 2.30% | 0.870 | 0.890 | 4194 | 36.713 | 0.05% |
| 2026-03-23 | 0.890 | 0.870 | -0.020 | -2.25% | 0.860 | 0.890 | 7692 | 66.869 | 0.09% |
| 2026-03-20 | 0.890 | 0.890 | -0.010 | -1.11% | 0.880 | 0.900 | 9215 | 82.191 | 0.11% |
| 2026-03-19 | 0.910 | 0.900 | -0.010 | -1.10% | 0.880 | 0.910 | 8442 | 74.856 | 0.10% |
| 2026-03-18 | 0.900 | 0.910 | 0.000 | 0.00% | 0.890 | 0.910 | 10527 | 94.370 | 0.13% |
| 2026-03-17 | 0.890 | 0.910 | 0.010 | 1.11% | 0.890 | 0.930 | 13443 | 122.836 | 0.17% |
| 2026-03-16 | 0.910 | 0.900 | 0.000 | 0.00% | 0.860 | 0.910 | 21539 | 190.433 | 0.27% |
| 2026-03-13 | 0.910 | 0.900 | -0.020 | -2.17% | 0.900 | 0.920 | 5558 | 50.492 | 0.07% |
| 2026-03-12 | 0.910 | 0.920 | 0.000 | 0.00% | 0.910 | 0.930 | 6640 | 60.808 | 0.08% |
| 2026-03-11 | 0.930 | 0.920 | -0.020 | -2.13% | 0.910 | 0.940 | 14238 | 130.408 | 0.18% |
| 2026-03-10 | 0.930 | 0.940 | 0.010 | 1.08% | 0.930 | 0.950 | 8310 | 77.817 | 0.10% |
| 2026-03-09 | 0.910 | 0.930 | 0.010 | 1.09% | 0.880 | 0.930 | 14349 | 129.621 | 0.18% |
| 2026-03-06 | 0.920 | 0.920 | 0.000 | 0.00% | 0.910 | 0.930 | 8067 | 74.288 | 0.10% |
| 2026-03-05 | 0.920 | 0.920 | 0.020 | 2.22% | 0.910 | 0.940 | 18930 | 175.693 | 0.23% |
| 2026-03-04 | 0.900 | 0.900 | -0.010 | -1.10% | 0.890 | 0.930 | 9126 | 82.644 | 0.11% |
| 2026-03-03 | 0.920 | 0.910 | -0.020 | -2.15% | 0.890 | 0.960 | 22749 | 211.700 | 0.28% |
| 2026-03-02 | 0.930 | 0.930 | -0.010 | -1.06% | 0.900 | 0.930 | 17487 | 160.006 | 0.22% |
| 2026-02-27 | 0.920 | 0.940 | 0.010 | 1.08% | 0.920 | 0.940 | 16076 | 150.203 | 0.20% |
| 2026-02-26 | 0.940 | 0.930 | -0.010 | -1.06% | 0.920 | 0.950 | 9620 | 90.018 | 0.12% |
| 2026-02-25 | 0.950 | 0.940 | -0.010 | -1.05% | 0.930 | 0.960 | 20437 | 191.997 | 0.25% |
| 2026-02-24 | 0.940 | 0.950 | 0.010 | 1.06% | 0.920 | 0.960 | 20251 | 192.040 | 0.25% |
| 2026-02-13 | 0.900 | 0.940 | 0.040 | 4.44% | 0.900 | 0.980 | 46771 | 446.160 | 0.58% |
| 2026-02-12 | 0.910 | 0.900 | 0.000 | 0.00% | 0.850 | 0.920 | 27371 | 241.730 | 0.34% |
| 2026-02-11 | 0.890 | 0.900 | 0.000 | 0.00% | 0.890 | 0.940 | 27865 | 254.338 | 0.34% |
| 2026-02-10 | 0.950 | 0.900 | -0.050 | -5.26% | 0.890 | 0.970 | 65988 | 609.027 | 0.81% |
| 2026-02-09 | 0.840 | 0.950 | 0.090 | 10.47% | 0.840 | 0.950 | 93201 | 858.511 | 1.15% |
| 2026-02-06 | 0.810 | 0.860 | -0.040 | -4.44% | 0.810 | 0.900 | 184337 | 1538.670 | 2.27% |
| 2026-02-05 | 0.900 | 0.900 | -0.100 | -10.00% | 0.900 | 0.900 | 49384 | 444.456 | 0.61% |
| 2026-02-04 | 1.000 | 1.000 | -0.110 | -9.91% | 1.000 | 1.000 | 36490 | 364.900 | 0.45% |
| 2026-02-03 | 1.110 | 1.110 | -0.120 | -9.76% | 1.110 | 1.110 | 3632 | 40.315 | 0.04% |
| 2026-02-02 | 1.230 | 1.230 | -0.140 | -10.22% | 1.230 | 1.230 | 5123 | 63.013 | 0.06% |
| 2026-01-30 | 1.410 | 1.370 | -0.060 | -4.20% | 1.360 | 1.410 | 26739 | 369.177 | 0.33% |
| 2026-01-29 | 1.430 | 1.430 | -0.010 | -0.69% | 1.410 | 1.440 | 14544 | 206.700 | 0.18% |
| 2026-01-28 | 1.450 | 1.440 | -0.010 | -0.69% | 1.420 | 1.450 | 7122 | 102.140 | 0.09% |
| 2026-01-27 | 1.440 | 1.450 | 0.010 | 0.69% | 1.430 | 1.450 | 3440 | 49.492 | 0.04% |
| 2026-01-26 | 1.440 | 1.440 | -0.010 | -0.69% | 1.420 | 1.460 | 8278 | 118.665 | 0.10% |
| 2026-01-23 | 1.440 | 1.450 | -0.010 | -0.68% | 1.440 | 1.460 | 6644 | 95.843 | 0.08% |
| 2026-01-22 | 1.470 | 1.460 | -0.010 | -0.68% | 1.440 | 1.480 | 4717 | 68.827 | 0.06% |
| 2026-01-21 | 1.440 | 1.470 | 0.030 | 2.08% | 1.430 | 1.500 | 9769 | 144.098 | 0.12% |
| 2026-01-20 | 1.440 | 1.440 | -0.020 | -1.37% | 1.430 | 1.460 | 5237 | 75.551 | 0.06% |
| 2026-01-19 | 1.480 | 1.460 | -0.020 | -1.35% | 1.440 | 1.490 | 8482 | 123.811 | 0.10% |
| 2026-01-16 | 1.440 | 1.480 | 0.040 | 2.78% | 1.430 | 1.490 | 18574 | 270.796 | 0.23% |
| 2026-01-15 | 1.510 | 1.440 | -0.090 | -5.88% | 1.410 | 1.530 | 34532 | 506.735 | 0.43% |
| 2026-01-14 | 1.520 | 1.530 | -0.010 | -0.65% | 1.520 | 1.540 | 11366 | 173.755 | 0.14% |
| 2026-01-13 | 1.550 | 1.540 | -0.020 | -1.28% | 1.520 | 1.550 | 5173 | 79.312 | 0.06% |
| 2026-01-12 | 1.540 | 1.560 | 0.020 | 1.30% | 1.510 | 1.560 | 9846 | 151.252 | 0.12% |
| 2026-01-09 | 1.530 | 1.540 | 0.000 | 0.00% | 1.530 | 1.540 | 2684 | 41.178 | 0.03% |
| 2026-01-08 | 1.520 | 1.540 | 0.010 | 0.65% | 1.520 | 1.540 | 5373 | 82.406 | 0.07% |
| 2026-01-07 | 1.540 | 1.530 | 0.000 | 0.00% | 1.510 | 1.550 | 10824 | 165.530 | 0.13% |
| 2026-01-06 | 1.490 | 1.530 | 0.040 | 2.68% | 1.490 | 1.540 | 14157 | 214.258 | 0.17% |
| 2026-01-05 | 1.490 | 1.490 | -0.010 | -0.67% | 1.460 | 1.500 | 12474 | 184.596 | 0.15% |
| 2025-12-31 | 1.500 | 1.500 | 0.000 | 0.00% | 1.490 | 1.500 | 3170 | 47.325 | 0.04% |
| 2025-12-30 | 1.510 | 1.500 | -0.010 | -0.66% | 1.480 | 1.520 | 16284 | 243.304 | 0.20% |
| 2025-12-29 | 1.530 | 1.510 | -0.020 | -1.31% | 1.500 | 1.530 | 11119 | 168.438 | 0.14% |
| 2025-12-26 | 1.540 | 1.530 | -0.010 | -0.65% | 1.520 | 1.550 | 6072 | 92.911 | 0.07% |
| 2025-12-25 | 1.520 | 1.540 | 0.020 | 1.32% | 1.520 | 1.540 | 6455 | 98.987 | 0.08% |
| 2025-12-24 | 1.520 | 1.520 | 0.010 | 0.66% | 1.500 | 1.530 | 5753 | 87.603 | 0.07% |
| 2025-12-23 | 1.500 | 1.510 | -0.010 | -0.66% | 1.500 | 1.510 | 6055 | 90.975 | 0.07% |
| 2025-12-22 | 1.500 | 1.520 | 0.010 | 0.66% | 1.490 | 1.520 | 5433 | 81.643 | 0.07% |
| 2025-12-19 | 1.500 | 1.510 | 0.010 | 0.67% | 1.490 | 1.520 | 7304 | 109.910 | 0.09% |
| 2025-12-18 | 1.510 | 1.500 | -0.020 | -1.32% | 1.500 | 1.520 | 4139 | 62.220 | 0.05% |
| 2025-12-17 | 1.510 | 1.520 | 0.010 | 0.66% | 1.480 | 1.520 | 9274 | 139.301 | 0.11% |
| 2025-12-16 | 1.520 | 1.510 | -0.020 | -1.31% | 1.490 | 1.520 | 12801 | 192.552 | 0.16% |
| 2025-12-15 | 1.540 | 1.530 | -0.010 | -0.65% | 1.520 | 1.540 | 6631 | 101.430 | 0.08% |
| 2025-12-12 | 1.520 | 1.540 | 0.000 | 0.00% | 1.520 | 1.550 | 3176 | 49.021 | 0.04% |
| 2025-12-11 | 1.560 | 1.540 | -0.030 | -1.91% | 1.530 | 1.570 | 9716 | 149.795 | 0.12% |
| 2025-12-10 | 1.550 | 1.570 | 0.010 | 0.64% | 1.550 | 1.590 | 15235 | 238.417 | 0.19% |
200016(200016)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。
