| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 101.98 | 100.68 | -1.23 | -1.21% | 99.18 | 103.00 | 42019 | 42174.23 | 0.93% | 0.00 |
| 2025-07-28 | 96.97 | 101.91 | 5.75 | 5.98% | 96.12 | 102.14 | 59852 | 59460.28 | 1.33% | 0.00 |
| 2025-07-25 | 96.00 | 96.16 | -0.02 | -0.02% | 95.27 | 98.18 | 30717 | 29707.16 | 0.68% | 0.00 |
| 2025-07-24 | 96.31 | 96.18 | 0.12 | 0.12% | 95.56 | 97.06 | 28831 | 27773.08 | 0.64% | 9.05 |
| 2025-07-23 | 96.60 | 96.06 | 0.06 | 0.06% | 95.05 | 97.14 | 25838 | 24913.36 | 0.57% | 0.00 |
| 2025-07-22 | 95.50 | 96.00 | 0.05 | 0.05% | 94.90 | 98.11 | 35642 | 34395.90 | 0.79% | 0.00 |
| 2025-07-21 | 98.80 | 95.95 | -3.16 | -3.19% | 94.00 | 98.90 | 57723 | 55247.83 | 1.28% | 0.00 |
| 2025-07-18 | 99.01 | 99.11 | 0.10 | 0.10% | 97.51 | 100.50 | 40441 | 40095.82 | 0.90% | 0.00 |
| 2025-07-17 | 97.89 | 99.01 | 0.99 | 1.01% | 97.89 | 100.20 | 39988 | 39643.46 | 0.89% | 0.00 |
| 2025-07-16 | 99.95 | 98.02 | -1.46 | -1.47% | 97.74 | 100.99 | 29776 | 29408.42 | 0.66% | 0.00 |
| 2025-07-15 | 98.99 | 99.48 | 0.49 | 0.49% | 97.41 | 99.80 | 48946 | 48253.03 | 1.09% | 0.00 |
| 2025-07-14 | 94.89 | 98.99 | 4.18 | 4.41% | 94.43 | 99.48 | 60432 | 59240.80 | 1.34% | 0.00 |
| 2025-07-11 | 94.18 | 94.81 | 0.64 | 0.68% | 93.50 | 96.35 | 29549 | 28201.78 | 0.66% | 0.00 |
| 2025-07-10 | 93.18 | 94.17 | 1.30 | 1.40% | 92.66 | 94.88 | 24810 | 23319.78 | 0.55% | 0.00 |
| 2025-07-09 | 92.00 | 92.87 | 0.55 | 0.60% | 91.50 | 94.28 | 31157 | 29050.35 | 0.69% | 0.00 |
| 2025-07-08 | 92.00 | 92.32 | 0.08 | 0.09% | 90.38 | 93.36 | 40775 | 37333.33 | 0.91% | 0.00 |
| 2025-07-07 | 94.32 | 92.24 | -2.37 | -2.51% | 92.00 | 95.70 | 35613 | 33176.02 | 0.79% | 0.00 |
| 2025-07-04 | 94.85 | 94.61 | -0.01 | -0.01% | 93.77 | 96.33 | 30544 | 29010.34 | 0.68% | 0.00 |
| 2025-07-03 | 94.82 | 94.62 | 0.25 | 0.26% | 93.95 | 95.66 | 24854 | 23520.41 | 0.55% | 0.00 |
| 2025-07-02 | 96.68 | 94.37 | -2.74 | -2.82% | 93.44 | 97.20 | 38414 | 36482.24 | 0.85% | 3.00 |
| 2025-07-01 | 93.66 | 97.11 | 4.07 | 4.37% | 93.07 | 97.19 | 48159 | 46134.99 | 1.07% | 0.00 |
| 2025-06-30 | 93.48 | 93.04 | -0.05 | -0.05% | 92.10 | 93.74 | 24950 | 23196.40 | 0.55% | 0.00 |
| 2025-06-27 | 93.05 | 93.09 | 0.04 | 0.04% | 92.02 | 94.78 | 24591 | 22891.19 | 0.55% | 0.00 |
| 2025-06-26 | 94.01 | 93.05 | -1.54 | -1.63% | 91.60 | 94.10 | 27684 | 25641.35 | 0.62% | 2.00 |
| 2025-06-25 | 96.23 | 94.59 | -1.06 | -1.11% | 94.00 | 96.47 | 27920 | 26453.55 | 0.62% | 0.00 |
| 2025-06-24 | 93.60 | 95.65 | 2.12 | 2.27% | 93.60 | 97.80 | 42623 | 40881.90 | 0.95% | 0.00 |
| 2025-06-23 | 92.01 | 93.53 | 1.06 | 1.15% | 90.70 | 94.32 | 28277 | 26173.29 | 0.63% | 0.00 |
| 2025-06-20 | 92.31 | 92.47 | 0.72 | 0.78% | 91.41 | 93.22 | 18188 | 16850.57 | 0.40% | 0.00 |
| 2025-06-19 | 93.78 | 91.75 | -1.85 | -1.98% | 91.38 | 94.77 | 23935 | 22179.07 | 0.53% | 0.00 |
| 2025-06-18 | 91.51 | 93.60 | 1.74 | 1.89% | 91.22 | 94.22 | 27842 | 25857.96 | 0.62% | 1.00 |
| 2025-06-17 | 94.51 | 91.86 | -2.14 | -2.28% | 91.51 | 95.54 | 41829 | 38894.62 | 0.93% | 0.00 |
| 2025-06-16 | 95.85 | 94.00 | -1.35 | -1.42% | 93.18 | 97.09 | 38884 | 36873.21 | 0.86% | 0.00 |
| 2025-06-13 | 94.61 | 95.35 | -0.66 | -0.69% | 93.90 | 96.22 | 47278 | 44821.30 | 1.05% | 0.00 |
| 2025-06-12 | 93.80 | 96.01 | 2.41 | 2.57% | 93.10 | 96.30 | 36330 | 34468.06 | 0.81% | 0.00 |
| 2025-06-11 | 94.25 | 93.60 | -1.37 | -1.44% | 92.80 | 95.27 | 34640 | 32481.33 | 0.77% | 0.00 |
| 2025-06-10 | 96.90 | 94.97 | -1.03 | -1.07% | 93.73 | 97.04 | 45451 | 43185.39 | 1.01% | 0.00 |
| 2025-06-09 | 95.01 | 96.00 | 1.70 | 1.80% | 95.01 | 99.99 | 63158 | 61721.97 | 1.40% | 0.00 |
| 2025-06-06 | 94.95 | 94.30 | -0.18 | -0.19% | 92.65 | 95.18 | 37259 | 34906.36 | 0.83% | 0.00 |
| 2025-06-05 | 96.35 | 94.48 | -1.87 | -1.94% | 93.77 | 96.82 | 49933 | 47268.34 | 1.11% | 0.00 |
| 2025-06-04 | 95.48 | 96.35 | 0.89 | 0.93% | 94.60 | 98.58 | 46919 | 45414.43 | 1.04% | 0.00 |
| 2025-06-03 | 98.01 | 95.46 | -2.14 | -2.19% | 94.50 | 98.10 | 62887 | 60327.54 | 1.40% | 0.00 |
| 2025-05-30 | 95.00 | 98.00 | 2.40 | 2.51% | 95.00 | 99.50 | 66474 | 64911.70 | 1.48% | 0.00 |
| 2025-05-29 | 90.00 | 95.60 | 5.22 | 5.78% | 89.91 | 96.97 | 56809 | 53681.87 | 1.26% | 0.00 |
| 2025-05-28 | 86.12 | 90.38 | 4.41 | 5.13% | 86.12 | 91.28 | 62613 | 56151.69 | 1.39% | 0.00 |
| 2025-05-27 | 85.89 | 85.97 | 0.07 | 0.08% | 85.41 | 87.74 | 26105 | 22586.75 | 0.58% | 0.00 |
| 2025-05-26 | 86.51 | 85.90 | -0.39 | -0.45% | 85.58 | 88.39 | 29426 | 25516.92 | 0.65% | 2.00 |
| 2025-05-23 | 88.35 | 86.29 | -1.02 | -1.17% | 86.20 | 88.98 | 38702 | 33685.89 | 0.86% | 0.00 |
| 2025-05-22 | 88.20 | 87.31 | -0.97 | -1.10% | 86.35 | 89.31 | 37477 | 32888.42 | 0.83% | 0.00 |
| 2025-05-21 | 84.80 | 88.28 | 3.48 | 4.10% | 84.08 | 88.50 | 46517 | 40540.26 | 1.03% | 0.00 |
| 2025-05-20 | 84.99 | 84.80 | 0.25 | 0.30% | 84.38 | 86.18 | 36438 | 31046.90 | 0.81% | 0.00 |
| 2025-05-19 | 84.37 | 84.55 | 0.24 | 0.28% | 82.85 | 85.83 | 30923 | 26011.27 | 0.69% | 0.00 |
| 2025-05-16 | 83.70 | 84.31 | 0.65 | 0.78% | 82.96 | 85.60 | 22360 | 18890.30 | 0.50% | 0.00 |
| 2025-05-15 | 83.51 | 83.66 | 0.26 | 0.31% | 83.40 | 84.49 | 19874 | 16694.81 | 0.44% | 0.00 |
| 2025-05-14 | 83.97 | 83.40 | -0.53 | -0.63% | 82.61 | 84.50 | 26450 | 22108.25 | 0.59% | 0.00 |
| 2025-05-13 | 85.26 | 83.93 | -0.15 | -0.18% | 83.67 | 85.74 | 26860 | 22711.69 | 0.60% | 0.00 |
| 2025-05-12 | 84.21 | 84.08 | -0.91 | -1.07% | 80.53 | 84.98 | 47063 | 39306.47 | 1.05% | 2.00 |
| 2025-05-09 | 84.37 | 84.99 | 0.38 | 0.45% | 84.04 | 85.84 | 37533 | 31947.68 | 0.83% | 0.00 |
| 2025-05-08 | 84.76 | 84.61 | 0.02 | 0.02% | 82.21 | 85.10 | 36028 | 30269.67 | 0.80% | 0.00 |
| 2025-05-07 | 85.78 | 84.59 | -1.13 | -1.32% | 84.10 | 87.18 | 43025 | 36699.33 | 0.96% | 0.00 |
| 2025-05-06 | 87.58 | 85.72 | -1.60 | -1.83% | 84.80 | 87.88 | 48090 | 41326.85 | 1.07% | 0.00 |
| 2025-04-30 | 84.98 | 87.32 | 2.67 | 3.15% | 84.15 | 88.15 | 46542 | 40309.96 | 1.03% | 0.00 |
| 2025-04-29 | 85.32 | 84.65 | -0.68 | -0.80% | 84.48 | 86.55 | 35179 | 30004.79 | 0.78% | 0.00 |
| 2025-04-28 | 85.39 | 85.33 | -0.70 | -0.81% | 83.58 | 86.79 | 47517 | 40665.45 | 1.06% | 0.00 |
| 2025-04-25 | 89.66 | 86.03 | -3.10 | -3.48% | 84.10 | 89.90 | 56786 | 49077.15 | 1.26% | 0.00 |
| 2025-04-24 | 86.33 | 89.13 | 2.38 | 2.74% | 86.18 | 91.40 | 57876 | 51820.96 | 1.29% | 0.00 |
| 2025-04-23 | 90.15 | 86.75 | -3.40 | -3.77% | 85.62 | 91.60 | 58765 | 51558.38 | 1.31% | 0.00 |
| 2025-04-22 | 89.09 | 90.15 | 1.04 | 1.17% | 88.47 | 91.66 | 41286 | 37202.47 | 0.92% | 0.00 |
| 2025-04-21 | 85.00 | 89.11 | 3.91 | 4.59% | 84.81 | 89.58 | 40457 | 35650.03 | 0.90% | 0.00 |
| 2025-04-18 | 85.40 | 85.20 | 0.15 | 0.18% | 85.01 | 86.80 | 23356 | 20048.08 | 0.52% | 0.00 |
| 2025-04-17 | 85.44 | 85.05 | -0.90 | -1.05% | 84.88 | 86.94 | 24361 | 20901.17 | 0.54% | 0.00 |
| 2025-04-16 | 86.01 | 85.95 | -0.68 | -0.78% | 85.04 | 86.97 | 21950 | 18862.85 | 0.49% | 0.00 |
| 2025-04-15 | 87.77 | 86.63 | -1.17 | -1.33% | 85.32 | 87.83 | 31461 | 27195.09 | 0.70% | 0.00 |
| 2025-04-14 | 87.51 | 87.80 | 0.35 | 0.40% | 86.20 | 89.28 | 34733 | 30496.31 | 0.77% | 0.00 |
| 2025-04-11 | 85.50 | 87.45 | 1.69 | 1.97% | 85.20 | 88.20 | 51457 | 44778.01 | 1.14% | 0.00 |
| 2025-04-10 | 81.60 | 85.76 | 5.05 | 6.26% | 81.60 | 87.00 | 67568 | 57847.46 | 1.50% | 0.00 |
| 2025-04-09 | 79.30 | 80.71 | -0.49 | -0.60% | 75.56 | 83.18 | 81621 | 65335.77 | 1.81% | 7.00 |
| 2025-04-08 | 83.57 | 81.20 | -2.37 | -2.84% | 79.69 | 84.50 | 89384 | 73053.88 | 1.99% | 0.00 |
| 2025-04-07 | 84.50 | 83.57 | -5.79 | -6.48% | 79.01 | 87.80 | 104974 | 88504.45 | 2.33% | 0.00 |
| 2025-04-03 | 89.92 | 89.36 | -0.91 | -1.01% | 87.88 | 91.86 | 44208 | 39640.79 | 0.98% | 0.00 |
| 2025-04-02 | 88.17 | 90.27 | 1.51 | 1.70% | 87.62 | 91.87 | 49118 | 44215.46 | 1.09% | 0.00 |
艾力斯(688578)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。
