| 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 | 1.740 | 1.730 | -0.020 | -1.14% | 1.730 | 1.750 | 582 | 10.089 | 0.02% |
| 2026-04-13 | 1.710 | 1.750 | 0.010 | 0.57% | 1.710 | 1.750 | 1798 | 31.354 | 0.07% |
| 2026-04-10 | 1.730 | 1.740 | 0.000 | 0.00% | 1.730 | 1.740 | 719 | 12.477 | 0.03% |
| 2026-04-09 | 1.750 | 1.740 | -0.020 | -1.14% | 1.710 | 1.750 | 1748 | 30.117 | 0.07% |
| 2026-04-08 | 1.730 | 1.760 | 0.040 | 2.33% | 1.720 | 1.760 | 2126 | 37.100 | 0.09% |
| 2026-04-07 | 1.740 | 1.720 | -0.020 | -1.15% | 1.700 | 1.760 | 2176 | 37.442 | 0.09% |
| 2026-04-03 | 1.740 | 1.740 | -0.020 | -1.14% | 1.740 | 1.760 | 677 | 11.780 | 0.03% |
| 2026-04-02 | 1.770 | 1.760 | -0.020 | -1.12% | 1.750 | 1.770 | 1232 | 21.618 | 0.05% |
| 2026-04-01 | 1.780 | 1.780 | 0.010 | 0.56% | 1.770 | 1.790 | 768 | 13.675 | 0.03% |
| 2026-03-31 | 1.750 | 1.770 | -0.010 | -0.56% | 1.750 | 1.790 | 784 | 13.911 | 0.03% |
| 2026-03-30 | 1.760 | 1.780 | 0.020 | 1.14% | 1.730 | 1.780 | 1940 | 34.314 | 0.08% |
| 2026-03-27 | 1.730 | 1.760 | 0.000 | 0.00% | 1.730 | 1.760 | 339 | 5.919 | 0.01% |
| 2026-03-26 | 1.740 | 1.760 | 0.000 | 0.00% | 1.730 | 1.760 | 2170 | 37.809 | 0.09% |
| 2026-03-25 | 1.740 | 1.760 | 0.010 | 0.57% | 1.740 | 1.770 | 1290 | 22.611 | 0.05% |
| 2026-03-24 | 1.740 | 1.750 | 0.020 | 1.16% | 1.740 | 1.760 | 1780 | 31.069 | 0.07% |
| 2026-03-23 | 1.770 | 1.730 | -0.040 | -2.26% | 1.710 | 1.770 | 2915 | 50.388 | 0.12% |
| 2026-03-20 | 1.800 | 1.770 | -0.040 | -2.21% | 1.760 | 1.800 | 3756 | 66.955 | 0.15% |
| 2026-03-19 | 1.810 | 1.810 | -0.020 | -1.09% | 1.800 | 1.810 | 4324 | 77.906 | 0.17% |
| 2026-03-18 | 1.820 | 1.830 | 0.000 | 0.00% | 1.800 | 1.830 | 3203 | 58.027 | 0.13% |
| 2026-03-17 | 1.810 | 1.830 | 0.000 | 0.00% | 1.810 | 1.830 | 1958 | 35.665 | 0.08% |
| 2026-03-16 | 1.830 | 1.830 | 0.000 | 0.00% | 1.810 | 1.830 | 3908 | 71.263 | 0.16% |
| 2026-03-13 | 1.840 | 1.830 | -0.010 | -0.54% | 1.830 | 1.850 | 821 | 15.073 | 0.03% |
| 2026-03-12 | 1.850 | 1.840 | -0.010 | -0.54% | 1.820 | 1.850 | 2366 | 43.293 | 0.10% |
| 2026-03-11 | 1.850 | 1.850 | -0.010 | -0.54% | 1.830 | 1.870 | 2938 | 54.179 | 0.12% |
| 2026-03-10 | 1.870 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 298 | 5.524 | 0.01% |
| 2026-03-09 | 1.860 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 1208 | 22.382 | 0.05% |
| 2026-03-06 | 1.850 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 1259 | 23.444 | 0.05% |
| 2026-03-05 | 1.850 | 1.860 | 0.020 | 1.09% | 1.840 | 1.870 | 3173 | 59.047 | 0.13% |
| 2026-03-04 | 1.850 | 1.840 | -0.020 | -1.08% | 1.830 | 1.850 | 1060 | 19.488 | 0.04% |
| 2026-03-03 | 1.860 | 1.860 | 0.000 | 0.00% | 1.830 | 1.860 | 2566 | 47.454 | 0.10% |
| 2026-03-02 | 1.880 | 1.860 | -0.020 | -1.06% | 1.840 | 1.880 | 2374 | 43.980 | 0.10% |
| 2026-02-27 | 1.860 | 1.880 | 0.010 | 0.53% | 1.840 | 1.880 | 4245 | 78.894 | 0.17% |
| 2026-02-26 | 1.870 | 1.870 | -0.010 | -0.53% | 1.860 | 1.880 | 1730 | 32.259 | 0.07% |
| 2026-02-25 | 1.870 | 1.880 | 0.000 | 0.00% | 1.870 | 1.900 | 3126 | 59.096 | 0.13% |
| 2026-02-24 | 1.860 | 1.880 | 0.020 | 1.08% | 1.860 | 1.890 | 5148 | 96.789 | 0.21% |
| 2026-02-13 | 1.860 | 1.860 | -0.010 | -0.53% | 1.850 | 1.870 | 1772 | 32.962 | 0.07% |
| 2026-02-12 | 1.850 | 1.870 | 0.010 | 0.54% | 1.850 | 1.890 | 3899 | 73.116 | 0.16% |
| 2026-02-11 | 1.840 | 1.860 | 0.010 | 0.54% | 1.840 | 1.880 | 4722 | 88.455 | 0.19% |
| 2026-02-10 | 1.830 | 1.850 | 0.000 | 0.00% | 1.820 | 1.880 | 4835 | 89.562 | 0.19% |
| 2026-02-09 | 1.840 | 1.850 | 0.010 | 0.54% | 1.820 | 1.860 | 2288 | 42.130 | 0.09% |
| 2026-02-06 | 1.820 | 1.840 | 0.010 | 0.55% | 1.800 | 1.880 | 7039 | 129.462 | 0.28% |
| 2026-02-05 | 1.830 | 1.830 | -0.020 | -1.08% | 1.800 | 1.850 | 6174 | 112.531 | 0.25% |
| 2026-02-04 | 1.860 | 1.850 | 0.000 | 0.00% | 1.820 | 1.870 | 2018 | 37.151 | 0.08% |
| 2026-02-03 | 1.810 | 1.850 | 0.060 | 3.35% | 1.800 | 1.870 | 5390 | 99.448 | 0.22% |
| 2026-02-02 | 1.820 | 1.790 | -0.050 | -2.72% | 1.780 | 1.820 | 5211 | 93.821 | 0.21% |
| 2026-01-30 | 1.850 | 1.840 | -0.020 | -1.08% | 1.820 | 1.850 | 5487 | 100.210 | 0.22% |
| 2026-01-29 | 1.910 | 1.860 | -0.040 | -2.11% | 1.850 | 1.920 | 7531 | 141.112 | 0.30% |
| 2026-01-28 | 1.880 | 1.900 | 0.020 | 1.06% | 1.880 | 1.920 | 12085 | 229.887 | 0.49% |
| 2026-01-27 | 1.880 | 1.880 | -0.010 | -0.53% | 1.860 | 1.890 | 2344 | 43.842 | 0.09% |
| 2026-01-26 | 1.870 | 1.890 | 0.020 | 1.07% | 1.870 | 1.890 | 7455 | 140.471 | 0.30% |
| 2026-01-23 | 1.840 | 1.870 | 0.020 | 1.08% | 1.840 | 1.890 | 5611 | 105.130 | 0.23% |
| 2026-01-22 | 1.850 | 1.850 | -0.010 | -0.54% | 1.840 | 1.860 | 1719 | 31.769 | 0.07% |
| 2026-01-21 | 1.830 | 1.860 | 0.030 | 1.64% | 1.830 | 1.860 | 4765 | 88.415 | 0.19% |
| 2026-01-20 | 1.830 | 1.830 | 0.000 | 0.00% | 1.820 | 1.830 | 1627 | 29.671 | 0.07% |
| 2026-01-19 | 1.820 | 1.830 | 0.010 | 0.55% | 1.820 | 1.830 | 612 | 11.153 | 0.02% |
| 2026-01-16 | 1.800 | 1.820 | 0.020 | 1.11% | 1.800 | 1.830 | 1013 | 18.355 | 0.04% |
| 2026-01-15 | 1.810 | 1.800 | -0.030 | -1.64% | 1.780 | 1.830 | 5310 | 95.863 | 0.21% |
| 2026-01-14 | 1.840 | 1.830 | -0.020 | -1.08% | 1.810 | 1.850 | 5566 | 101.850 | 0.22% |
| 2026-01-13 | 1.850 | 1.850 | -0.010 | -0.54% | 1.840 | 1.870 | 2418 | 44.851 | 0.10% |
| 2026-01-12 | 1.850 | 1.860 | 0.020 | 1.09% | 1.840 | 1.860 | 4604 | 85.093 | 0.19% |
| 2026-01-09 | 1.850 | 1.840 | -0.010 | -0.54% | 1.830 | 1.850 | 2666 | 48.957 | 0.11% |
| 2026-01-08 | 1.840 | 1.850 | -0.010 | -0.54% | 1.830 | 1.860 | 2746 | 50.502 | 0.11% |
| 2026-01-07 | 1.850 | 1.860 | 0.000 | 0.00% | 1.850 | 1.870 | 1651 | 30.637 | 0.07% |
| 2026-01-06 | 1.860 | 1.860 | 0.010 | 0.54% | 1.860 | 1.880 | 4036 | 75.390 | 0.16% |
| 2026-01-05 | 1.830 | 1.850 | 0.030 | 1.65% | 1.830 | 1.860 | 2799 | 51.652 | 0.11% |
| 2025-12-31 | 1.840 | 1.820 | -0.010 | -0.55% | 1.810 | 1.840 | 2540 | 46.315 | 0.10% |
| 2025-12-30 | 1.850 | 1.830 | -0.030 | -1.61% | 1.820 | 1.850 | 3829 | 70.115 | 0.15% |
| 2025-12-29 | 1.870 | 1.860 | -0.010 | -0.53% | 1.850 | 1.880 | 2441 | 45.350 | 0.10% |
| 2025-12-26 | 1.850 | 1.870 | 0.010 | 0.54% | 1.850 | 1.880 | 2677 | 49.880 | 0.11% |
| 2025-12-25 | 1.870 | 1.860 | -0.020 | -1.06% | 1.850 | 1.870 | 2099 | 39.008 | 0.08% |
| 2025-12-24 | 1.860 | 1.880 | 0.010 | 0.53% | 1.860 | 1.880 | 2147 | 40.152 | 0.09% |
| 2025-12-23 | 1.860 | 1.870 | 0.010 | 0.54% | 1.850 | 1.870 | 1286 | 23.894 | 0.05% |
| 2025-12-22 | 1.890 | 1.860 | -0.010 | -0.53% | 1.850 | 1.890 | 2650 | 49.389 | 0.11% |
| 2025-12-19 | 1.910 | 1.870 | -0.030 | -1.58% | 1.850 | 1.910 | 4612 | 86.258 | 0.19% |
| 2025-12-18 | 1.800 | 1.900 | 0.090 | 4.97% | 1.800 | 1.910 | 14165 | 266.380 | 0.57% |
| 2025-12-17 | 1.800 | 1.810 | 0.010 | 0.56% | 1.790 | 1.820 | 2040 | 36.726 | 0.08% |
| 2025-12-16 | 1.830 | 1.800 | -0.040 | -2.17% | 1.790 | 1.830 | 4121 | 74.466 | 0.17% |
| 2025-12-15 | 1.820 | 1.840 | 0.010 | 0.55% | 1.820 | 1.840 | 1821 | 33.237 | 0.07% |
| 2025-12-12 | 1.830 | 1.830 | -0.020 | -1.08% | 1.830 | 1.850 | 1332 | 24.410 | 0.05% |
| 2025-12-11 | 1.870 | 1.850 | -0.030 | -1.60% | 1.840 | 1.870 | 3066 | 56.698 | 0.12% |
200017(200017)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。
