| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 42.06 | 42.90 | 0.83 | 1.97% | 41.85 | 42.90 | 198679 | 84177.98 | 0.10% |
| 2025-08-21 | 42.23 | 42.07 | -0.13 | -0.31% | 41.92 | 42.60 | 150955 | 63849.97 | 0.07% |
| 2025-08-20 | 41.73 | 42.20 | 0.33 | 0.79% | 41.28 | 42.27 | 124144 | 51832.81 | 0.06% |
| 2025-08-19 | 42.87 | 41.87 | -1.05 | -2.45% | 41.70 | 43.13 | 167079 | 70682.60 | 0.08% |
| 2025-08-18 | 42.32 | 42.92 | 0.60 | 1.42% | 42.07 | 43.20 | 256325 | 109473.93 | 0.12% |
| 2025-08-15 | 40.60 | 42.32 | 1.49 | 3.65% | 40.04 | 42.43 | 390921 | 162537.83 | 0.19% |
| 2025-08-14 | 40.42 | 40.83 | 0.42 | 1.04% | 40.41 | 41.60 | 349043 | 143207.97 | 0.17% |
| 2025-08-13 | 40.78 | 40.41 | -0.27 | -0.66% | 40.26 | 41.09 | 218643 | 88753.23 | 0.10% |
| 2025-08-12 | 40.40 | 40.68 | 0.20 | 0.49% | 40.38 | 40.85 | 119068 | 48409.94 | 0.06% |
| 2025-08-11 | 40.67 | 40.48 | -0.29 | -0.71% | 40.36 | 40.97 | 161982 | 65661.69 | 0.08% |
| 2025-08-08 | 41.16 | 40.77 | -0.36 | -0.88% | 40.66 | 41.19 | 82573 | 33733.70 | 0.04% |
| 2025-08-07 | 41.38 | 41.13 | -0.39 | -0.94% | 40.83 | 41.61 | 96062 | 39540.82 | 0.05% |
| 2025-08-06 | 41.25 | 41.52 | 0.27 | 0.65% | 41.06 | 41.69 | 82966 | 34320.79 | 0.04% |
| 2025-08-05 | 40.75 | 41.25 | 0.51 | 1.25% | 40.65 | 41.35 | 86123 | 35386.24 | 0.04% |
| 2025-08-04 | 40.30 | 40.74 | 0.00 | 0.00% | 40.30 | 40.83 | 77306 | 31422.89 | 0.04% |
| 2025-08-01 | 40.76 | 40.74 | -0.18 | -0.44% | 40.63 | 41.32 | 106974 | 43796.59 | 0.05% |
| 2025-07-31 | 42.00 | 40.92 | -1.32 | -3.13% | 40.70 | 42.15 | 181941 | 74991.51 | 0.09% |
| 2025-07-30 | 41.99 | 42.24 | 0.24 | 0.57% | 41.82 | 42.60 | 145185 | 61397.16 | 0.07% |
| 2025-07-29 | 42.40 | 42.00 | -0.70 | -1.64% | 41.77 | 42.81 | 169999 | 71694.64 | 0.08% |
| 2025-07-28 | 41.94 | 42.70 | 1.20 | 2.89% | 41.75 | 43.27 | 234938 | 100306.97 | 0.11% |
| 2025-07-25 | 41.40 | 41.50 | 0.03 | 0.07% | 40.96 | 41.88 | 150552 | 62397.24 | 0.07% |
| 2025-07-24 | 40.77 | 41.47 | 0.42 | 1.02% | 40.70 | 41.71 | 204578 | 84652.10 | 0.10% |
| 2025-07-23 | 40.42 | 41.05 | 0.74 | 1.84% | 40.32 | 41.58 | 270514 | 110843.95 | 0.13% |
| 2025-07-22 | 40.16 | 40.31 | 0.09 | 0.22% | 39.76 | 40.43 | 252138 | 101242.60 | 0.12% |
| 2025-07-21 | 40.22 | 40.22 | -0.01 | -0.02% | 39.85 | 40.34 | 117407 | 47100.29 | 0.06% |
| 2025-07-18 | 39.85 | 40.23 | 0.38 | 0.95% | 39.83 | 40.56 | 156745 | 63074.66 | 0.08% |
| 2025-07-17 | 39.72 | 39.85 | 0.13 | 0.33% | 39.51 | 40.01 | 103558 | 41253.57 | 0.05% |
| 2025-07-16 | 39.99 | 39.72 | -0.20 | -0.50% | 39.31 | 40.04 | 109868 | 43448.32 | 0.05% |
| 2025-07-15 | 39.99 | 39.92 | -0.08 | -0.20% | 39.60 | 40.39 | 116430 | 46517.61 | 0.06% |
| 2025-07-14 | 40.32 | 40.00 | -0.30 | -0.74% | 40.00 | 40.69 | 144016 | 58043.96 | 0.07% |
| 2025-07-11 | 40.05 | 40.30 | 0.30 | 0.75% | 39.99 | 41.44 | 345777 | 140928.03 | 0.17% |
| 2025-07-10 | 39.80 | 40.00 | 0.31 | 0.78% | 39.72 | 40.42 | 150109 | 60202.64 | 0.07% |
| 2025-07-09 | 41.10 | 40.14 | -0.96 | -2.34% | 40.14 | 41.25 | 144478 | 58786.83 | 0.07% |
| 2025-07-08 | 40.95 | 41.10 | -0.01 | -0.02% | 40.63 | 41.17 | 120408 | 49336.15 | 0.06% |
| 2025-07-07 | 41.19 | 41.11 | -0.23 | -0.56% | 40.87 | 41.45 | 78895 | 32375.48 | 0.04% |
| 2025-07-04 | 40.90 | 41.34 | 0.25 | 0.61% | 40.63 | 42.30 | 158739 | 65718.05 | 0.08% |
| 2025-07-03 | 41.04 | 41.09 | 0.03 | 0.07% | 40.73 | 41.19 | 77355 | 31695.93 | 0.04% |
| 2025-07-02 | 41.36 | 41.06 | -0.25 | -0.61% | 40.97 | 41.67 | 74526 | 30665.07 | 0.04% |
| 2025-07-01 | 41.24 | 41.31 | 0.12 | 0.29% | 40.85 | 41.80 | 110535 | 45630.35 | 0.05% |
| 2025-06-30 | 41.10 | 41.19 | 0.03 | 0.07% | 40.62 | 41.38 | 104861 | 43010.11 | 0.05% |
| 2025-06-27 | 42.29 | 41.16 | -0.94 | -2.23% | 41.08 | 42.64 | 142940 | 59619.71 | 0.07% |
| 2025-06-26 | 42.28 | 42.10 | -0.33 | -0.78% | 41.99 | 42.45 | 118579 | 50029.26 | 0.06% |
| 2025-06-25 | 41.45 | 42.43 | 0.98 | 2.36% | 41.16 | 42.54 | 213589 | 89630.44 | 0.10% |
| 2025-06-24 | 40.25 | 41.45 | 1.32 | 3.29% | 40.24 | 42.33 | 211144 | 87716.43 | 0.10% |
| 2025-06-23 | 40.05 | 40.13 | -0.07 | -0.17% | 39.55 | 40.34 | 90413 | 36195.47 | 0.04% |
| 2025-06-20 | 39.50 | 40.20 | 0.70 | 1.77% | 39.30 | 40.38 | 126966 | 50666.63 | 0.06% |
| 2025-06-19 | 39.81 | 39.50 | -0.47 | -1.18% | 39.34 | 40.05 | 88103 | 34902.22 | 0.04% |
| 2025-06-18 | 40.50 | 39.97 | -0.73 | -1.79% | 39.55 | 40.69 | 111378 | 44456.57 | 0.05% |
| 2025-06-17 | 40.65 | 40.70 | -0.01 | -0.02% | 40.33 | 40.86 | 89602 | 36353.87 | 0.04% |
| 2025-06-16 | 40.49 | 40.71 | 0.21 | 0.52% | 40.38 | 41.09 | 95490 | 38825.57 | 0.05% |
| 2025-06-13 | 40.96 | 40.50 | -0.50 | -1.22% | 40.38 | 41.50 | 96307 | 39204.18 | 0.05% |
| 2025-06-12 | 40.55 | 41.00 | 0.32 | 0.79% | 40.23 | 42.09 | 196485 | 81037.51 | 0.09% |
| 2025-06-11 | 39.47 | 40.68 | 1.22 | 3.09% | 39.47 | 40.98 | 170350 | 68986.17 | 0.08% |
| 2025-06-10 | 39.78 | 39.46 | -0.32 | -0.80% | 39.27 | 40.15 | 87703 | 34827.18 | 0.04% |
| 2025-06-09 | 40.13 | 39.78 | -0.25 | -0.62% | 39.54 | 40.38 | 82639 | 32920.66 | 0.04% |
| 2025-06-06 | 39.70 | 40.03 | 0.27 | 0.68% | 39.55 | 40.11 | 104772 | 41767.07 | 0.05% |
| 2025-06-05 | 38.98 | 39.76 | 0.78 | 2.00% | 38.75 | 39.92 | 153790 | 60779.44 | 0.07% |
| 2025-06-04 | 38.70 | 38.98 | 0.19 | 0.49% | 38.69 | 39.19 | 80810 | 31515.24 | 0.04% |
| 2025-06-03 | 38.18 | 38.79 | 0.50 | 1.31% | 38.06 | 39.10 | 99276 | 38357.00 | 0.05% |
| 2025-05-30 | 38.31 | 38.29 | -0.21 | -0.55% | 37.96 | 38.57 | 87512 | 33446.41 | 0.04% |
| 2025-05-29 | 38.52 | 38.50 | -0.01 | -0.03% | 38.32 | 38.71 | 69360 | 26733.57 | 0.03% |
| 2025-05-28 | 38.56 | 38.51 | -0.04 | -0.10% | 38.36 | 38.85 | 66554 | 25676.13 | 0.03% |
| 2025-05-27 | 38.50 | 38.55 | 0.04 | 0.10% | 38.42 | 39.16 | 71519 | 27699.90 | 0.03% |
| 2025-05-26 | 37.90 | 38.51 | 0.50 | 1.32% | 37.85 | 38.98 | 119633 | 46113.59 | 0.06% |
| 2025-05-23 | 38.47 | 38.01 | -0.53 | -1.38% | 37.86 | 38.76 | 90032 | 34474.75 | 0.04% |
| 2025-05-22 | 38.47 | 38.54 | 0.01 | 0.03% | 38.26 | 38.79 | 74840 | 28813.70 | 0.04% |
| 2025-05-21 | 38.38 | 38.53 | 0.15 | 0.39% | 38.31 | 39.00 | 100631 | 38930.77 | 0.05% |
| 2025-05-20 | 38.39 | 38.38 | 0.07 | 0.18% | 38.13 | 38.58 | 92589 | 35517.11 | 0.04% |
| 2025-05-19 | 38.50 | 38.31 | -0.51 | -1.31% | 38.21 | 38.66 | 84697 | 32482.00 | 0.04% |
| 2025-05-16 | 39.11 | 38.82 | -0.50 | -1.27% | 38.32 | 39.35 | 109984 | 42433.25 | 0.05% |
| 2025-05-15 | 39.41 | 39.32 | -0.65 | -1.63% | 39.18 | 39.92 | 128004 | 50496.21 | 0.06% |
| 2025-05-14 | 37.99 | 39.97 | 2.02 | 5.32% | 37.85 | 41.00 | 423888 | 167988.56 | 0.20% |
| 2025-05-13 | 38.09 | 37.95 | 0.02 | 0.05% | 37.78 | 38.15 | 73910 | 28066.66 | 0.04% |
| 2025-05-12 | 37.76 | 37.93 | 0.29 | 0.77% | 37.51 | 38.15 | 76725 | 29052.52 | 0.04% |
| 2025-05-09 | 37.89 | 37.64 | -0.25 | -0.66% | 37.55 | 37.89 | 63266 | 23848.79 | 0.03% |
| 2025-05-08 | 37.33 | 37.89 | 0.32 | 0.85% | 37.27 | 38.28 | 117065 | 44469.90 | 0.06% |
| 2025-05-07 | 37.70 | 37.57 | 0.77 | 2.09% | 37.21 | 37.99 | 151314 | 56802.45 | 0.07% |
| 2025-05-06 | 36.40 | 36.80 | 0.49 | 1.35% | 36.12 | 37.06 | 115499 | 42400.09 | 0.06% |
| 2025-04-30 | 36.58 | 36.31 | 0.08 | 0.22% | 36.26 | 37.06 | 101234 | 36990.41 | 0.05% |
| 2025-04-29 | 36.38 | 36.23 | -0.16 | -0.44% | 36.18 | 36.49 | 54433 | 19764.44 | 0.03% |
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。
