| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 7.15 | 7.15 | 0.02 | 0.28% | 7.11 | 7.21 | 479234 | 34398.81 | 0.14% |
| 2025-04-21 | 7.12 | 7.13 | -0.01 | -0.14% | 7.11 | 7.24 | 438719 | 31432.51 | 0.12% |
| 2025-04-18 | 7.14 | 7.14 | -0.01 | -0.14% | 7.10 | 7.24 | 532012 | 38161.73 | 0.15% |
| 2025-04-17 | 7.05 | 7.15 | 0.08 | 1.13% | 7.03 | 7.17 | 593088 | 42193.27 | 0.17% |
| 2025-04-16 | 6.95 | 7.07 | 0.12 | 1.73% | 6.88 | 7.07 | 823883 | 57571.98 | 0.23% |
| 2025-04-15 | 6.84 | 6.95 | 0.16 | 2.36% | 6.75 | 6.95 | 816809 | 56252.07 | 0.23% |
| 2025-04-14 | 6.66 | 6.79 | 0.23 | 3.51% | 6.62 | 6.87 | 1089710 | 73578.04 | 0.31% |
| 2025-04-11 | 6.65 | 6.56 | -0.09 | -1.35% | 6.51 | 6.65 | 611547 | 40099.86 | 0.17% |
| 2025-04-10 | 6.65 | 6.65 | 0.09 | 1.37% | 6.57 | 6.69 | 779210 | 51710.16 | 0.22% |
| 2025-04-09 | 6.56 | 6.56 | -0.06 | -0.91% | 6.48 | 6.63 | 987021 | 64549.30 | 0.28% |
| 2025-04-08 | 6.47 | 6.62 | 0.15 | 2.32% | 6.44 | 6.65 | 1007174 | 65912.23 | 0.28% |
| 2025-04-07 | 6.82 | 6.47 | -0.57 | -8.10% | 6.34 | 6.97 | 1219106 | 80351.87 | 0.34% |
| 2025-04-03 | 6.91 | 7.04 | 0.05 | 0.72% | 6.91 | 7.05 | 469984 | 32890.86 | 0.13% |
| 2025-04-02 | 6.94 | 6.99 | 0.08 | 1.16% | 6.92 | 7.01 | 435929 | 30418.32 | 0.12% |
| 2025-04-01 | 6.83 | 6.91 | 0.09 | 1.32% | 6.81 | 6.91 | 526357 | 36189.80 | 0.15% |
| 2025-03-31 | 6.80 | 6.82 | -0.01 | -0.15% | 6.78 | 6.92 | 640680 | 43817.80 | 0.18% |
| 2025-03-28 | 6.99 | 6.83 | -0.14 | -2.01% | 6.79 | 7.01 | 841397 | 57601.52 | 0.24% |
| 2025-03-27 | 6.93 | 6.97 | 0.04 | 0.58% | 6.90 | 7.03 | 390236 | 27205.62 | 0.11% |
| 2025-03-26 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 361716 | 25094.18 | 0.10% |
| 2025-03-25 | 6.95 | 6.95 | 0.01 | 0.14% | 6.91 | 6.98 | 398591 | 27705.94 | 0.11% |
| 2025-03-24 | 6.88 | 6.94 | 0.07 | 1.02% | 6.88 | 6.97 | 541873 | 37570.73 | 0.15% |
| 2025-03-21 | 6.92 | 6.87 | -0.03 | -0.43% | 6.84 | 7.01 | 575427 | 39823.52 | 0.16% |
| 2025-03-20 | 7.07 | 6.90 | -0.18 | -2.54% | 6.89 | 7.09 | 591180 | 41119.41 | 0.17% |
| 2025-03-19 | 7.09 | 7.08 | -0.03 | -0.42% | 7.03 | 7.13 | 411720 | 29105.77 | 0.12% |
| 2025-03-18 | 7.14 | 7.11 | 0.03 | 0.42% | 7.05 | 7.16 | 543651 | 38592.24 | 0.15% |
| 2025-03-17 | 7.03 | 7.08 | 0.08 | 1.14% | 6.99 | 7.11 | 1026959 | 72557.55 | 0.29% |
| 2025-03-14 | 6.67 | 7.00 | 0.35 | 5.26% | 6.67 | 7.06 | 1527086 | 105459.12 | 0.43% |
| 2025-03-13 | 6.61 | 6.65 | 0.02 | 0.30% | 6.61 | 6.71 | 508237 | 33854.88 | 0.14% |
| 2025-03-12 | 6.61 | 6.63 | 0.02 | 0.30% | 6.57 | 6.69 | 477047 | 31618.14 | 0.13% |
| 2025-03-11 | 6.57 | 6.61 | -0.03 | -0.45% | 6.55 | 6.63 | 415807 | 27361.64 | 0.12% |
| 2025-03-10 | 6.67 | 6.64 | -0.05 | -0.75% | 6.58 | 6.70 | 510334 | 33772.61 | 0.14% |
| 2025-03-07 | 6.71 | 6.69 | -0.07 | -1.04% | 6.62 | 6.73 | 533497 | 35670.27 | 0.15% |
| 2025-03-06 | 6.68 | 6.76 | 0.08 | 1.20% | 6.66 | 6.78 | 604645 | 40704.07 | 0.17% |
| 2025-03-05 | 6.60 | 6.68 | 0.09 | 1.37% | 6.56 | 6.69 | 550955 | 36543.76 | 0.16% |
| 2025-03-04 | 6.60 | 6.59 | -0.02 | -0.30% | 6.56 | 6.65 | 595862 | 39377.69 | 0.17% |
| 2025-03-03 | 6.68 | 6.61 | 0.01 | 0.15% | 6.59 | 6.74 | 767385 | 51201.04 | 0.22% |
| 2025-02-28 | 6.88 | 6.60 | -0.32 | -4.62% | 6.60 | 6.92 | 932189 | 62996.68 | 0.26% |
| 2025-02-27 | 6.92 | 6.92 | -0.01 | -0.14% | 6.85 | 6.96 | 512971 | 35389.34 | 0.14% |
| 2025-02-26 | 6.86 | 6.93 | 0.07 | 1.02% | 6.85 | 6.96 | 597776 | 41205.00 | 0.17% |
| 2025-02-25 | 6.93 | 6.86 | -0.12 | -1.72% | 6.84 | 7.07 | 789251 | 54766.77 | 0.22% |
| 2025-02-24 | 6.90 | 6.98 | 0.05 | 0.72% | 6.89 | 7.04 | 736702 | 51389.58 | 0.21% |
| 2025-02-21 | 6.88 | 6.93 | 0.07 | 1.02% | 6.81 | 6.97 | 626092 | 43175.66 | 0.18% |
| 2025-02-20 | 6.97 | 6.86 | -0.12 | -1.72% | 6.86 | 6.98 | 571007 | 39384.66 | 0.16% |
| 2025-02-19 | 6.95 | 6.98 | 0.03 | 0.43% | 6.93 | 7.02 | 450623 | 31445.68 | 0.13% |
| 2025-02-18 | 6.98 | 6.95 | -0.06 | -0.86% | 6.94 | 7.06 | 628926 | 44012.32 | 0.18% |
| 2025-02-17 | 7.02 | 7.01 | 0.00 | 0.00% | 6.94 | 7.08 | 562617 | 39421.67 | 0.16% |
| 2025-02-14 | 6.93 | 7.01 | 0.06 | 0.86% | 6.90 | 7.04 | 614209 | 42815.59 | 0.17% |
| 2025-02-13 | 6.95 | 6.95 | -0.01 | -0.14% | 6.92 | 7.02 | 570530 | 39696.15 | 0.16% |
| 2025-02-12 | 6.94 | 6.96 | 0.01 | 0.14% | 6.87 | 6.97 | 510719 | 35300.03 | 0.14% |
| 2025-02-11 | 7.00 | 6.95 | -0.06 | -0.86% | 6.94 | 7.03 | 408394 | 28480.93 | 0.12% |
| 2025-02-10 | 7.00 | 7.01 | 0.00 | 0.00% | 6.97 | 7.06 | 549847 | 38557.76 | 0.15% |
| 2025-02-07 | 6.96 | 7.01 | 0.06 | 0.86% | 6.86 | 7.09 | 851481 | 59432.55 | 0.24% |
| 2025-02-06 | 6.91 | 6.95 | 0.04 | 0.58% | 6.88 | 7.00 | 705041 | 48864.73 | 0.20% |
| 2025-02-05 | 7.18 | 6.91 | -0.25 | -3.49% | 6.89 | 7.19 | 903823 | 63178.16 | 0.25% |
| 2025-01-27 | 7.19 | 7.16 | 0.00 | 0.00% | 7.14 | 7.25 | 592844 | 42554.67 | 0.17% |
| 2025-01-24 | 7.04 | 7.16 | 0.09 | 1.27% | 7.01 | 7.16 | 770415 | 54700.97 | 0.22% |
| 2025-01-23 | 6.99 | 7.07 | 0.30 | 4.43% | 6.91 | 7.18 | 1350311 | 95569.96 | 0.38% |
| 2025-01-22 | 6.84 | 6.77 | -0.10 | -1.46% | 6.73 | 6.87 | 417837 | 28312.34 | 0.12% |
| 2025-01-21 | 6.94 | 6.87 | 0.00 | 0.00% | 6.85 | 6.95 | 359674 | 24798.37 | 0.10% |
| 2025-01-20 | 6.90 | 6.87 | 0.03 | 0.44% | 6.85 | 6.96 | 417749 | 28799.91 | 0.12% |
| 2025-01-17 | 6.83 | 6.84 | 0.01 | 0.15% | 6.77 | 6.99 | 640688 | 44158.17 | 0.18% |
| 2025-01-16 | 6.76 | 6.83 | 0.09 | 1.34% | 6.76 | 6.86 | 503714 | 34316.36 | 0.14% |
| 2025-01-15 | 6.82 | 6.74 | -0.12 | -1.75% | 6.72 | 6.85 | 475991 | 32213.00 | 0.13% |
| 2025-01-14 | 6.66 | 6.86 | 0.21 | 3.16% | 6.64 | 6.86 | 639806 | 43236.36 | 0.18% |
| 2025-01-13 | 6.66 | 6.65 | -0.07 | -1.04% | 6.54 | 6.74 | 846994 | 56068.68 | 0.24% |
| 2025-01-10 | 6.82 | 6.72 | -0.09 | -1.32% | 6.67 | 6.85 | 499840 | 33740.86 | 0.14% |
| 2025-01-09 | 6.95 | 6.87 | -0.12 | -1.72% | 6.85 | 6.96 | 507121 | 34954.32 | 0.14% |
| 2025-01-08 | 6.94 | 6.99 | 0.03 | 0.43% | 6.85 | 7.04 | 597808 | 41538.34 | 0.17% |
| 2025-01-07 | 6.97 | 6.96 | -0.01 | -0.14% | 6.88 | 6.99 | 485749 | 33666.56 | 0.14% |
| 2025-01-06 | 6.99 | 6.97 | 0.01 | 0.14% | 6.83 | 7.02 | 745744 | 51711.66 | 0.21% |
| 2025-01-03 | 7.16 | 6.96 | -0.24 | -3.33% | 6.95 | 7.21 | 949458 | 66897.61 | 0.27% |
| 2025-01-02 | 7.65 | 7.20 | -0.42 | -5.51% | 7.14 | 7.68 | 987528 | 72718.02 | 0.28% |
| 2024-12-31 | 7.80 | 7.62 | -0.19 | -2.43% | 7.62 | 7.90 | 907977 | 70662.02 | 0.26% |
| 2024-12-30 | 7.62 | 7.81 | 0.14 | 1.83% | 7.62 | 7.83 | 853463 | 66263.06 | 0.24% |
| 2024-12-27 | 7.65 | 7.67 | 0.02 | 0.26% | 7.52 | 7.73 | 635538 | 48523.10 | 0.18% |
| 2024-12-26 | 7.64 | 7.65 | -0.03 | -0.39% | 7.57 | 7.67 | 440750 | 33639.01 | 0.12% |
| 2024-12-25 | 7.56 | 7.68 | 0.12 | 1.59% | 7.54 | 7.72 | 718011 | 54932.80 | 0.20% |
| 2024-12-24 | 7.40 | 7.56 | 0.16 | 2.16% | 7.38 | 7.58 | 751523 | 56557.71 | 0.21% |
| 2024-12-23 | 7.33 | 7.40 | 0.08 | 1.09% | 7.31 | 7.47 | 619128 | 45894.88 | 0.17% |
| 2024-12-20 | 7.40 | 7.32 | -0.06 | -0.81% | 7.28 | 7.41 | 445196 | 32633.88 | 0.13% |
中国人保(601319)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。
