| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 37.60 | 37.39 | -0.21 | -0.56% | 37.19 | 37.69 | 123724 | 46256.75 | 0.06% |
| 2025-03-31 | 37.55 | 37.60 | -0.18 | -0.48% | 37.42 | 38.25 | 120708 | 45541.24 | 0.06% |
| 2025-03-28 | 38.04 | 37.78 | -0.25 | -0.66% | 37.70 | 38.34 | 122894 | 46592.41 | 0.06% |
| 2025-03-27 | 37.88 | 38.03 | 0.24 | 0.64% | 37.53 | 38.57 | 190802 | 72648.99 | 0.09% |
| 2025-03-26 | 37.75 | 37.79 | -0.06 | -0.16% | 37.47 | 38.14 | 143298 | 54205.18 | 0.07% |
| 2025-03-25 | 37.79 | 37.85 | 0.05 | 0.13% | 37.52 | 37.99 | 87777 | 33164.17 | 0.04% |
| 2025-03-24 | 37.55 | 37.80 | 0.26 | 0.69% | 37.44 | 37.95 | 128073 | 48314.06 | 0.06% |
| 2025-03-21 | 37.92 | 37.54 | -0.42 | -1.11% | 37.40 | 38.49 | 136419 | 51565.36 | 0.07% |
| 2025-03-20 | 39.18 | 37.96 | -1.22 | -3.11% | 37.82 | 39.20 | 184074 | 70323.20 | 0.09% |
| 2025-03-19 | 39.06 | 39.18 | 0.08 | 0.20% | 38.75 | 39.35 | 93232 | 36398.33 | 0.04% |
| 2025-03-18 | 39.54 | 39.10 | -0.31 | -0.79% | 39.01 | 39.70 | 109752 | 43029.79 | 0.05% |
| 2025-03-17 | 39.11 | 39.41 | -0.15 | -0.38% | 39.06 | 39.55 | 151223 | 59464.27 | 0.07% |
| 2025-03-14 | 37.39 | 39.56 | 2.18 | 5.83% | 37.32 | 39.79 | 396956 | 153942.72 | 0.19% |
| 2025-03-13 | 37.40 | 37.38 | -0.06 | -0.16% | 37.22 | 37.85 | 137941 | 51609.20 | 0.07% |
| 2025-03-12 | 37.74 | 37.44 | -0.30 | -0.79% | 37.20 | 37.88 | 147729 | 55420.96 | 0.07% |
| 2025-03-11 | 37.45 | 37.74 | -0.07 | -0.19% | 37.13 | 37.74 | 164757 | 61632.91 | 0.08% |
| 2025-03-10 | 38.58 | 37.81 | -0.97 | -2.50% | 37.37 | 38.60 | 211475 | 79730.91 | 0.10% |
| 2025-03-07 | 39.08 | 38.78 | -0.47 | -1.20% | 38.46 | 39.08 | 117422 | 45493.59 | 0.06% |
| 2025-03-06 | 38.62 | 39.25 | 0.85 | 2.21% | 38.22 | 39.39 | 144345 | 56174.52 | 0.07% |
| 2025-03-05 | 38.18 | 38.40 | 0.23 | 0.60% | 37.93 | 38.60 | 78755 | 30194.19 | 0.04% |
| 2025-03-04 | 38.31 | 38.17 | -0.24 | -0.62% | 38.03 | 38.42 | 103597 | 39558.96 | 0.05% |
| 2025-03-03 | 39.12 | 38.41 | -0.50 | -1.29% | 38.23 | 39.28 | 112924 | 43684.19 | 0.05% |
| 2025-02-28 | 40.20 | 38.91 | -1.49 | -3.69% | 38.91 | 40.60 | 159446 | 63003.14 | 0.08% |
| 2025-02-27 | 39.70 | 40.40 | 0.63 | 1.58% | 39.33 | 40.46 | 165968 | 66465.75 | 0.08% |
| 2025-02-26 | 39.19 | 39.77 | 0.57 | 1.45% | 39.18 | 39.97 | 113965 | 45026.67 | 0.05% |
| 2025-02-25 | 39.67 | 39.20 | -0.79 | -1.98% | 39.02 | 41.08 | 204351 | 81939.34 | 0.10% |
| 2025-02-24 | 39.71 | 39.99 | 0.25 | 0.63% | 39.39 | 40.55 | 149361 | 59706.09 | 0.07% |
| 2025-02-21 | 39.25 | 39.74 | 0.66 | 1.69% | 38.58 | 40.22 | 151651 | 59866.85 | 0.07% |
| 2025-02-20 | 39.60 | 39.08 | -0.72 | -1.81% | 38.72 | 39.80 | 119852 | 46903.34 | 0.06% |
| 2025-02-19 | 39.62 | 39.80 | -0.01 | -0.03% | 39.27 | 40.23 | 106979 | 42579.07 | 0.05% |
| 2025-02-18 | 40.05 | 39.81 | -0.44 | -1.09% | 39.68 | 40.74 | 149696 | 60133.50 | 0.07% |
| 2025-02-17 | 40.66 | 40.25 | -0.30 | -0.74% | 39.81 | 41.46 | 143744 | 58115.69 | 0.07% |
| 2025-02-14 | 39.99 | 40.55 | 0.53 | 1.32% | 39.72 | 40.97 | 113482 | 45711.14 | 0.05% |
| 2025-02-13 | 40.10 | 40.02 | -0.17 | -0.42% | 39.83 | 40.60 | 116099 | 46644.00 | 0.06% |
| 2025-02-12 | 39.69 | 40.19 | 0.44 | 1.11% | 39.49 | 40.23 | 89908 | 35763.75 | 0.04% |
| 2025-02-11 | 40.41 | 39.75 | -0.54 | -1.34% | 39.58 | 40.42 | 93521 | 37291.57 | 0.04% |
| 2025-02-10 | 40.52 | 40.29 | -0.22 | -0.54% | 40.16 | 40.75 | 88908 | 35923.64 | 0.04% |
| 2025-02-07 | 39.90 | 40.51 | 0.41 | 1.02% | 39.62 | 41.20 | 153155 | 61941.65 | 0.07% |
| 2025-02-06 | 39.51 | 40.10 | 0.60 | 1.52% | 39.16 | 40.14 | 141839 | 56309.54 | 0.07% |
| 2025-02-05 | 40.80 | 39.50 | -1.10 | -2.71% | 39.40 | 40.80 | 144307 | 57440.31 | 0.07% |
| 2025-01-27 | 40.99 | 40.60 | -0.27 | -0.66% | 40.37 | 41.48 | 156585 | 63794.77 | 0.08% |
| 2025-01-24 | 40.60 | 40.87 | -0.23 | -0.56% | 40.10 | 41.10 | 147041 | 59832.81 | 0.07% |
| 2025-01-23 | 39.93 | 41.10 | 1.95 | 4.98% | 39.92 | 41.95 | 281751 | 115657.78 | 0.14% |
| 2025-01-22 | 39.59 | 39.15 | -0.50 | -1.26% | 38.85 | 39.59 | 77133 | 30150.65 | 0.04% |
| 2025-01-21 | 39.66 | 39.65 | 0.15 | 0.38% | 39.12 | 40.02 | 82576 | 32694.34 | 0.04% |
| 2025-01-20 | 39.22 | 39.50 | 0.44 | 1.13% | 39.20 | 39.89 | 106799 | 42243.47 | 0.05% |
| 2025-01-17 | 38.40 | 39.06 | 0.63 | 1.64% | 37.86 | 39.50 | 137837 | 53724.92 | 0.07% |
| 2025-01-16 | 38.30 | 38.43 | 0.28 | 0.73% | 38.10 | 38.88 | 92612 | 35636.08 | 0.04% |
| 2025-01-15 | 38.22 | 38.15 | -0.25 | -0.65% | 37.85 | 38.60 | 104550 | 39892.03 | 0.05% |
| 2025-01-14 | 37.80 | 38.40 | 0.97 | 2.59% | 37.21 | 38.82 | 185578 | 70498.81 | 0.09% |
| 2025-01-13 | 37.45 | 37.43 | -0.23 | -0.61% | 37.04 | 37.64 | 119382 | 44550.87 | 0.06% |
| 2025-01-10 | 38.40 | 37.66 | -0.84 | -2.18% | 37.64 | 38.85 | 110917 | 42174.38 | 0.05% |
| 2025-01-09 | 38.92 | 38.50 | -0.57 | -1.46% | 38.42 | 39.15 | 77970 | 30185.89 | 0.04% |
| 2025-01-08 | 38.93 | 39.07 | 0.12 | 0.31% | 38.38 | 39.30 | 106639 | 41414.61 | 0.05% |
| 2025-01-07 | 39.15 | 38.95 | -0.23 | -0.59% | 38.67 | 39.22 | 88336 | 34386.07 | 0.04% |
| 2025-01-06 | 39.44 | 39.18 | -0.14 | -0.36% | 38.88 | 39.66 | 99283 | 38909.43 | 0.05% |
| 2025-01-03 | 39.82 | 39.32 | -0.50 | -1.26% | 39.07 | 40.00 | 126120 | 49748.29 | 0.06% |
| 2025-01-02 | 41.81 | 39.82 | -2.10 | -5.01% | 39.50 | 41.92 | 180370 | 73055.50 | 0.09% |
| 2024-12-31 | 42.94 | 41.92 | -1.11 | -2.58% | 41.92 | 43.23 | 126236 | 53818.77 | 0.06% |
| 2024-12-30 | 42.48 | 43.03 | 0.51 | 1.20% | 42.35 | 43.19 | 125230 | 53635.21 | 0.06% |
| 2024-12-27 | 42.69 | 42.52 | -0.18 | -0.42% | 41.83 | 43.00 | 104985 | 44462.63 | 0.05% |
| 2024-12-26 | 42.55 | 42.70 | 0.00 | 0.00% | 42.29 | 42.90 | 74180 | 31593.79 | 0.04% |
| 2024-12-25 | 42.50 | 42.70 | 0.22 | 0.52% | 42.24 | 43.21 | 110057 | 47047.21 | 0.05% |
| 2024-12-24 | 41.57 | 42.48 | 0.94 | 2.26% | 41.45 | 42.80 | 157300 | 66599.45 | 0.08% |
| 2024-12-23 | 41.43 | 41.54 | 0.11 | 0.27% | 41.37 | 41.95 | 90214 | 37602.00 | 0.04% |
| 2024-12-20 | 41.77 | 41.43 | -0.34 | -0.81% | 41.24 | 41.99 | 90658 | 37658.54 | 0.04% |
| 2024-12-19 | 41.10 | 41.77 | 0.13 | 0.31% | 40.95 | 41.86 | 90999 | 37827.61 | 0.04% |
| 2024-12-18 | 41.81 | 41.64 | 0.09 | 0.22% | 41.55 | 42.37 | 105573 | 44257.04 | 0.05% |
| 2024-12-17 | 41.39 | 41.55 | 0.20 | 0.48% | 41.12 | 42.04 | 132486 | 55159.19 | 0.06% |
| 2024-12-16 | 42.10 | 41.35 | -0.80 | -1.90% | 41.05 | 42.20 | 168283 | 69914.24 | 0.08% |
| 2024-12-13 | 43.71 | 42.15 | -2.00 | -4.53% | 42.12 | 43.72 | 201141 | 85604.85 | 0.10% |
| 2024-12-12 | 43.18 | 44.15 | 0.89 | 2.06% | 43.02 | 44.77 | 163116 | 71503.59 | 0.08% |
| 2024-12-11 | 44.02 | 43.26 | -0.97 | -2.19% | 43.07 | 44.80 | 150145 | 65508.73 | 0.07% |
| 2024-12-10 | 45.90 | 44.23 | 0.16 | 0.36% | 44.17 | 46.40 | 274168 | 124259.05 | 0.13% |
| 2024-12-09 | 43.41 | 44.07 | 0.31 | 0.71% | 43.30 | 44.51 | 195475 | 85889.27 | 0.09% |
| 2024-12-06 | 42.14 | 43.76 | 1.62 | 3.84% | 42.10 | 45.26 | 306866 | 134971.45 | 0.15% |
| 2024-12-05 | 42.39 | 42.14 | -0.36 | -0.85% | 42.03 | 42.68 | 69208 | 29255.83 | 0.03% |
| 2024-12-04 | 42.85 | 42.50 | -0.60 | -1.39% | 42.26 | 43.13 | 85956 | 36610.63 | 0.04% |
| 2024-12-03 | 42.44 | 43.10 | 0.59 | 1.39% | 42.05 | 43.33 | 112212 | 48000.22 | 0.05% |
| 2024-12-02 | 42.13 | 42.51 | 0.41 | 0.97% | 41.91 | 42.84 | 117569 | 49946.86 | 0.06% |
中国人寿(601628)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。
