| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 35.33 | 34.65 | -0.95 | -2.67% | 34.52 | 35.60 | 270659 | 94593.44 | 7.25% | 36.00 |
| 2025-12-12 | 35.54 | 35.60 | 0.35 | 0.99% | 35.00 | 35.78 | 295727 | 104803.24 | 7.92% | 5.00 |
| 2025-12-11 | 36.66 | 35.25 | -1.74 | -4.70% | 35.25 | 36.91 | 445538 | 160112.56 | 11.93% | 14.00 |
| 2025-12-10 | 36.71 | 36.99 | 0.24 | 0.65% | 36.44 | 37.88 | 383213 | 142002.91 | 10.26% | 11.00 |
| 2025-12-09 | 37.80 | 36.75 | -1.43 | -3.75% | 36.52 | 37.95 | 512689 | 190388.14 | 13.73% | 5.00 |
| 2025-12-08 | 36.95 | 38.18 | 0.78 | 2.09% | 36.80 | 38.52 | 643571 | 243638.27 | 17.24% | 112.00 |
| 2025-12-05 | 36.91 | 37.40 | 0.75 | 2.05% | 36.13 | 37.70 | 542255 | 201724.42 | 14.52% | 30.00 |
| 2025-12-04 | 37.30 | 36.65 | -0.90 | -2.40% | 36.61 | 37.99 | 447288 | 166354.33 | 11.98% | 7.00 |
| 2025-12-03 | 39.70 | 37.55 | -2.02 | -5.10% | 37.27 | 39.86 | 561122 | 214362.80 | 15.03% | 37.00 |
| 2025-12-02 | 40.27 | 39.57 | -0.91 | -2.25% | 38.60 | 40.58 | 560122 | 221202.33 | 15.00% | 22.00 |
| 2025-12-01 | 41.46 | 40.48 | -1.54 | -3.66% | 40.13 | 42.09 | 777705 | 318816.56 | 20.83% | 98.00 |
| 2025-11-28 | 43.79 | 42.02 | -2.49 | -5.59% | 41.69 | 45.47 | 1121010 | 483235.47 | 30.02% | 22.00 |
| 2025-11-27 | 43.99 | 44.51 | -0.16 | -0.36% | 43.52 | 46.56 | 1082278 | 489683.16 | 28.99% | 54.00 |
| 2025-11-26 | 44.68 | 44.67 | -1.23 | -2.68% | 44.11 | 46.30 | 1088686 | 492164.31 | 29.16% | 34.00 |
| 2025-11-25 | 42.14 | 45.90 | 2.82 | 6.55% | 42.14 | 48.95 | 1465572 | 672124.19 | 39.25% | 169.00 |
| 2025-11-24 | 42.00 | 43.08 | 3.11 | 7.78% | 37.80 | 46.38 | 1707140 | 702324.31 | 45.72% | 104.00 |
| 2025-11-21 | 35.20 | 39.97 | 6.66 | 19.99% | 35.20 | 39.97 | 1457848 | 554010.69 | 39.04% | 4.00 |
| 2025-11-20 | 33.58 | 33.31 | 0.28 | 0.85% | 32.62 | 34.51 | 452987 | 151831.66 | 12.13% | 15.00 |
| 2025-11-19 | 33.52 | 33.03 | -0.39 | -1.17% | 32.49 | 34.08 | 491862 | 164108.06 | 13.17% | 2.00 |
| 2025-11-18 | 31.45 | 33.42 | 2.04 | 6.50% | 31.10 | 34.44 | 751968 | 248874.62 | 20.14% | 28.00 |
| 2025-11-17 | 29.60 | 31.38 | 2.19 | 7.50% | 29.46 | 32.50 | 485005 | 152200.95 | 12.99% | 9.00 |
| 2025-11-14 | 30.29 | 29.19 | -2.13 | -6.80% | 29.13 | 30.48 | 251826 | 75040.00 | 6.74% | 8.00 |
| 2025-11-13 | 29.83 | 31.32 | 1.49 | 4.99% | 29.41 | 31.52 | 203649 | 61427.02 | 5.45% | 56.00 |
| 2025-11-12 | 30.50 | 29.83 | -1.03 | -3.34% | 29.72 | 30.88 | 157789 | 47604.67 | 4.23% | 1.00 |
| 2025-11-11 | 30.90 | 30.86 | -0.57 | -1.81% | 30.31 | 31.40 | 210519 | 64636.19 | 5.64% | 25.00 |
| 2025-11-10 | 31.68 | 31.43 | 0.11 | 0.35% | 31.32 | 32.50 | 301088 | 96144.47 | 8.06% | 0.00 |
| 2025-11-07 | 30.70 | 31.32 | -0.03 | -0.10% | 29.90 | 31.73 | 336522 | 103636.71 | 9.01% | 5.00 |
| 2025-11-06 | 32.00 | 31.35 | 0.05 | 0.16% | 30.68 | 32.34 | 267363 | 83554.84 | 7.16% | 1.00 |
| 2025-11-05 | 30.54 | 31.30 | 0.24 | 0.77% | 30.15 | 31.45 | 228486 | 70473.26 | 6.12% | 27.00 |
| 2025-11-04 | 30.71 | 31.06 | -0.31 | -0.99% | 30.45 | 31.40 | 214295 | 66306.84 | 5.74% | 2.00 |
| 2025-11-03 | 31.77 | 31.37 | 0.53 | 1.72% | 30.77 | 32.07 | 341969 | 107257.79 | 9.16% | 5.00 |
| 2025-10-31 | 29.02 | 30.84 | 1.77 | 6.09% | 28.96 | 31.60 | 501376 | 153360.89 | 13.43% | 26.00 |
| 2025-10-30 | 29.25 | 29.07 | -0.30 | -1.02% | 29.03 | 30.41 | 285774 | 84930.38 | 7.65% | 4.00 |
| 2025-10-29 | 29.26 | 29.37 | -0.13 | -0.44% | 28.97 | 29.65 | 184282 | 53776.87 | 4.94% | 2.00 |
| 2025-10-28 | 29.25 | 29.50 | 0.35 | 1.20% | 28.65 | 30.20 | 305900 | 90593.93 | 8.19% | 25.00 |
| 2025-10-27 | 28.95 | 29.15 | 0.54 | 1.89% | 28.76 | 29.28 | 161000 | 46750.99 | 4.31% | 0.00 |
| 2025-10-24 | 28.47 | 28.61 | 0.17 | 0.60% | 28.27 | 29.05 | 149797 | 42961.89 | 4.01% | 0.00 |
| 2025-10-23 | 28.21 | 28.44 | 0.18 | 0.64% | 27.52 | 28.50 | 150997 | 42175.71 | 4.04% | 6.00 |
| 2025-10-22 | 28.55 | 28.26 | -0.54 | -1.88% | 28.21 | 28.80 | 134994 | 38430.54 | 3.62% | 6.00 |
| 2025-10-21 | 28.90 | 28.80 | 0.04 | 0.14% | 28.42 | 28.90 | 157449 | 45175.88 | 4.22% | 1.00 |
| 2025-10-20 | 29.23 | 28.76 | -0.12 | -0.42% | 28.50 | 29.38 | 128943 | 37304.46 | 3.45% | 0.00 |
| 2025-10-17 | 29.88 | 28.88 | -0.99 | -3.31% | 28.70 | 29.98 | 177940 | 52157.31 | 4.77% | 0.00 |
| 2025-10-16 | 30.39 | 29.87 | -0.61 | -2.00% | 29.75 | 30.47 | 171925 | 51625.52 | 4.60% | 0.00 |
| 2025-10-15 | 30.25 | 30.48 | 0.22 | 0.73% | 29.92 | 30.65 | 190441 | 57811.30 | 5.10% | 2.00 |
| 2025-10-14 | 31.25 | 30.26 | -0.93 | -2.98% | 29.90 | 31.89 | 325900 | 100412.81 | 8.73% | 1.00 |
| 2025-10-13 | 30.48 | 31.19 | -2.04 | -6.14% | 30.40 | 32.15 | 462400 | 144734.48 | 12.38% | 20.00 |
| 2025-10-10 | 34.92 | 33.23 | -1.69 | -4.84% | 32.98 | 34.92 | 322467 | 108242.73 | 8.64% | 2.00 |
| 2025-10-09 | 34.53 | 34.92 | 0.40 | 1.16% | 34.37 | 35.44 | 535491 | 186709.62 | 14.34% | 4.00 |
| 2025-09-30 | 31.04 | 34.52 | 4.11 | 13.52% | 31.04 | 36.08 | 695422 | 233299.58 | 18.62% | 27.00 |
| 2025-09-29 | 30.80 | 30.41 | -1.84 | -5.71% | 29.50 | 30.93 | 409350 | 123741.86 | 10.96% | 10.00 |
| 2025-09-26 | 33.47 | 32.25 | -1.55 | -4.59% | 32.23 | 33.75 | 295005 | 97212.56 | 7.90% | 0.00 |
| 2025-09-25 | 32.25 | 33.80 | 1.45 | 4.48% | 32.12 | 34.55 | 511755 | 173027.48 | 13.71% | 0.00 |
| 2025-09-24 | 31.10 | 32.35 | 0.71 | 2.24% | 30.93 | 32.71 | 228304 | 72776.31 | 6.11% | 2.00 |
| 2025-09-23 | 32.99 | 31.64 | -1.26 | -3.83% | 30.63 | 33.13 | 297960 | 94225.49 | 7.98% | 20.00 |
| 2025-09-22 | 33.26 | 32.90 | -0.14 | -0.42% | 32.41 | 33.36 | 245879 | 80599.52 | 6.59% | 26.00 |
| 2025-09-19 | 31.50 | 33.04 | 1.54 | 4.89% | 31.50 | 33.28 | 407389 | 133636.22 | 10.91% | 5.00 |
| 2025-09-18 | 32.60 | 31.50 | -1.35 | -4.11% | 31.01 | 33.11 | 356280 | 115085.96 | 9.54% | 0.00 |
| 2025-09-17 | 33.00 | 32.85 | -0.63 | -1.88% | 32.40 | 33.28 | 330240 | 108162.59 | 8.84% | 3.00 |
| 2025-09-16 | 32.37 | 33.48 | 2.10 | 6.69% | 32.09 | 33.49 | 491970 | 161907.47 | 13.18% | 95.00 |
| 2025-09-15 | 31.91 | 31.38 | -0.91 | -2.82% | 31.20 | 32.12 | 230484 | 72616.31 | 6.17% | 9.00 |
| 2025-09-12 | 31.50 | 32.29 | 0.67 | 2.12% | 31.50 | 33.73 | 364971 | 119667.38 | 9.77% | 117.00 |
| 2025-09-11 | 30.96 | 31.62 | 0.62 | 2.00% | 30.48 | 31.65 | 226411 | 70661.65 | 6.06% | 0.00 |
| 2025-09-10 | 30.75 | 31.00 | -0.30 | -0.96% | 30.62 | 31.57 | 202063 | 62696.99 | 5.41% | 30.00 |
| 2025-09-09 | 32.61 | 31.30 | 0.31 | 1.00% | 31.23 | 32.98 | 292978 | 93606.09 | 7.85% | 0.00 |
| 2025-09-08 | 30.61 | 30.99 | 0.16 | 0.52% | 30.33 | 31.55 | 227961 | 70439.62 | 6.11% | 40.00 |
| 2025-09-05 | 30.00 | 30.83 | 0.92 | 3.08% | 29.52 | 30.83 | 192126 | 58264.68 | 5.15% | 5.00 |
| 2025-09-04 | 30.15 | 29.91 | -0.29 | -0.96% | 29.40 | 31.05 | 197804 | 59955.94 | 5.30% | 1.00 |
| 2025-09-03 | 31.01 | 30.20 | -0.80 | -2.58% | 30.00 | 31.46 | 178571 | 54828.93 | 4.78% | 0.00 |
| 2025-09-02 | 31.82 | 31.00 | -1.15 | -3.58% | 30.79 | 32.27 | 253225 | 79424.16 | 6.78% | 0.00 |
| 2025-09-01 | 33.00 | 32.15 | -0.41 | -1.26% | 32.12 | 33.58 | 296021 | 96904.77 | 7.93% | 3.00 |
| 2025-08-29 | 32.64 | 32.56 | -0.25 | -0.76% | 32.32 | 33.26 | 250487 | 81852.84 | 6.71% | 5.00 |
| 2025-08-28 | 32.97 | 32.93 | -0.43 | -1.29% | 31.88 | 33.20 | 384847 | 125083.01 | 10.31% | 14.00 |
| 2025-08-27 | 34.68 | 33.36 | -0.62 | -1.82% | 33.20 | 35.39 | 515087 | 177228.25 | 13.79% | 14.00 |
| 2025-08-26 | 34.60 | 33.98 | -0.62 | -1.79% | 33.67 | 35.00 | 372052 | 127567.45 | 9.96% | 24.00 |
| 2025-08-25 | 34.30 | 34.60 | 0.79 | 2.34% | 33.50 | 35.05 | 525433 | 180036.66 | 14.07% | 18.00 |
| 2025-08-22 | 32.50 | 33.81 | 1.38 | 4.26% | 32.46 | 34.29 | 482699 | 160879.17 | 12.93% | 41.00 |
| 2025-08-21 | 32.61 | 32.43 | -0.39 | -1.19% | 32.16 | 33.20 | 318541 | 104012.59 | 8.53% | 0.00 |
| 2025-08-20 | 32.92 | 32.82 | -0.60 | -1.80% | 32.01 | 33.38 | 382724 | 124889.69 | 10.25% | 3.00 |
| 2025-08-19 | 32.00 | 33.42 | 1.42 | 4.44% | 31.60 | 35.50 | 745352 | 248797.72 | 19.96% | 40.00 |
| 2025-08-18 | 31.01 | 32.00 | 0.88 | 2.83% | 31.01 | 32.19 | 408894 | 129866.71 | 13.24% | 21.00 |
易点天下(301171)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。
