| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 102.56 | 102.52 | -0.53 | -0.51% | 102.18 | 103.34 | 19796 | 20358.94 | 0.44% | 0.00 |
| 2025-12-19 | 100.18 | 103.05 | 3.09 | 3.09% | 99.82 | 103.68 | 30566 | 31352.99 | 0.68% | 5.00 |
| 2025-12-18 | 100.30 | 99.96 | -0.64 | -0.64% | 99.53 | 101.76 | 15906 | 15977.11 | 0.35% | 0.00 |
| 2025-12-17 | 100.28 | 100.60 | 0.01 | 0.01% | 98.85 | 101.29 | 20934 | 20938.78 | 0.47% | 0.00 |
| 2025-12-16 | 101.45 | 100.59 | -0.53 | -0.52% | 99.81 | 102.00 | 23356 | 23513.21 | 0.52% | 0.00 |
| 2025-12-15 | 99.05 | 101.12 | 1.98 | 2.00% | 98.77 | 102.17 | 36168 | 36501.49 | 0.80% | 0.00 |
| 2025-12-12 | 97.50 | 99.14 | 1.01 | 1.03% | 97.16 | 100.50 | 72419 | 71522.95 | 1.61% | 0.00 |
| 2025-12-11 | 99.11 | 98.13 | -1.00 | -1.01% | 97.54 | 99.50 | 25564 | 25136.11 | 0.57% | 0.00 |
| 2025-12-10 | 98.10 | 99.13 | 0.63 | 0.64% | 97.42 | 99.36 | 24617 | 24225.71 | 0.55% | 0.00 |
| 2025-12-09 | 98.03 | 98.50 | 1.10 | 1.13% | 97.66 | 99.18 | 29341 | 28936.32 | 0.65% | 0.00 |
| 2025-12-08 | 97.50 | 97.40 | 1.13 | 1.17% | 97.12 | 99.16 | 27321 | 26782.38 | 0.61% | 0.00 |
| 2025-12-05 | 95.91 | 96.27 | 0.37 | 0.39% | 94.50 | 96.32 | 21634 | 20626.30 | 0.48% | 0.00 |
| 2025-12-04 | 94.74 | 95.90 | 1.50 | 1.59% | 94.01 | 96.18 | 24392 | 23280.96 | 0.54% | 0.00 |
| 2025-12-03 | 96.92 | 94.40 | -2.30 | -2.38% | 93.21 | 97.13 | 37943 | 35954.57 | 0.84% | 2.00 |
| 2025-12-02 | 98.53 | 96.70 | -2.25 | -2.27% | 96.52 | 99.28 | 23216 | 22580.79 | 0.52% | 1.00 |
| 2025-12-01 | 98.15 | 98.95 | 0.66 | 0.67% | 97.62 | 99.30 | 29030 | 28596.23 | 0.65% | 0.00 |
| 2025-11-28 | 97.70 | 98.29 | 0.61 | 0.62% | 97.12 | 98.30 | 16434 | 16080.97 | 0.37% | 0.00 |
| 2025-11-27 | 98.45 | 97.68 | -0.95 | -0.96% | 97.20 | 98.80 | 23220 | 22735.67 | 0.52% | 0.00 |
| 2025-11-26 | 97.84 | 98.63 | 0.97 | 0.99% | 97.50 | 99.32 | 27490 | 27080.45 | 0.61% | 0.00 |
| 2025-11-25 | 97.07 | 97.66 | 0.69 | 0.71% | 96.33 | 99.96 | 29274 | 28793.11 | 0.65% | 0.00 |
| 2025-11-24 | 96.00 | 96.97 | 1.48 | 1.55% | 94.90 | 97.64 | 30998 | 29895.75 | 0.69% | 0.00 |
| 2025-11-21 | 95.70 | 95.49 | -0.11 | -0.12% | 94.84 | 97.36 | 36886 | 35424.82 | 0.82% | 0.00 |
| 2025-11-20 | 97.10 | 95.60 | -1.26 | -1.30% | 95.45 | 97.38 | 24261 | 23328.14 | 0.54% | 0.00 |
| 2025-11-19 | 98.04 | 96.86 | -1.36 | -1.38% | 96.40 | 98.99 | 25351 | 24571.85 | 0.56% | 0.00 |
| 2025-11-18 | 98.00 | 98.22 | 0.22 | 0.22% | 97.60 | 99.24 | 24051 | 23650.02 | 0.53% | 2.00 |
| 2025-11-17 | 101.83 | 98.00 | -4.12 | -4.03% | 97.80 | 101.88 | 41625 | 41310.45 | 0.93% | 0.00 |
| 2025-11-14 | 101.60 | 102.12 | 0.02 | 0.02% | 100.93 | 104.00 | 30287 | 31041.71 | 0.67% | 0.00 |
| 2025-11-13 | 102.13 | 102.10 | 0.54 | 0.53% | 101.20 | 103.08 | 32608 | 33326.27 | 0.72% | 0.00 |
| 2025-11-12 | 100.99 | 101.56 | 1.02 | 1.01% | 100.16 | 102.97 | 31683 | 32319.20 | 0.70% | 0.00 |
| 2025-11-11 | 101.76 | 100.54 | -1.28 | -1.26% | 99.99 | 102.20 | 19318 | 19470.62 | 0.43% | 0.00 |
| 2025-11-10 | 101.00 | 101.82 | 0.82 | 0.81% | 100.02 | 102.47 | 30756 | 31174.21 | 0.68% | 0.00 |
| 2025-11-07 | 101.93 | 101.00 | -0.93 | -0.91% | 100.46 | 102.49 | 18924 | 19141.24 | 0.42% | 0.00 |
| 2025-11-06 | 101.00 | 101.93 | 0.94 | 0.93% | 99.77 | 101.95 | 33886 | 34228.08 | 0.75% | 0.00 |
| 2025-11-05 | 100.00 | 100.99 | -0.89 | -0.87% | 99.51 | 102.35 | 31044 | 31289.58 | 0.69% | 1.00 |
| 2025-11-04 | 105.85 | 101.88 | -3.67 | -3.48% | 99.22 | 105.85 | 64613 | 65624.69 | 1.44% | 0.00 |
| 2025-11-03 | 109.80 | 105.55 | -2.00 | -1.86% | 104.49 | 109.80 | 55553 | 59174.89 | 1.23% | 0.00 |
| 2025-10-31 | 105.53 | 107.55 | 2.17 | 2.06% | 105.17 | 109.48 | 45677 | 49086.88 | 1.02% | 2.00 |
| 2025-10-30 | 109.86 | 105.38 | -4.61 | -4.19% | 105.22 | 109.87 | 54275 | 57937.23 | 1.21% | 0.00 |
| 2025-10-29 | 114.00 | 109.99 | -4.17 | -3.65% | 105.83 | 114.00 | 77870 | 84478.46 | 1.73% | 2.50 |
| 2025-10-28 | 113.25 | 114.16 | 0.94 | 0.83% | 111.26 | 114.89 | 51103 | 57881.14 | 1.14% | 0.00 |
| 2025-10-27 | 108.10 | 113.22 | 6.17 | 5.76% | 108.01 | 113.88 | 63653 | 71197.96 | 1.41% | 49.00 |
| 2025-10-24 | 105.49 | 107.05 | 2.05 | 1.95% | 104.50 | 107.79 | 36151 | 38537.47 | 0.80% | 0.00 |
| 2025-10-23 | 104.87 | 105.00 | -0.28 | -0.27% | 103.00 | 106.25 | 24271 | 25307.30 | 0.54% | 10.00 |
| 2025-10-22 | 103.93 | 105.28 | 1.36 | 1.31% | 103.60 | 107.35 | 35588 | 37597.37 | 0.79% | 0.00 |
| 2025-10-21 | 103.34 | 103.92 | 0.57 | 0.55% | 102.58 | 104.40 | 26366 | 27264.79 | 0.59% | 0.00 |
| 2025-10-20 | 105.80 | 103.35 | -0.72 | -0.69% | 102.66 | 106.02 | 30300 | 31418.44 | 0.67% | 0.00 |
| 2025-10-17 | 106.66 | 104.07 | -1.73 | -1.64% | 104.01 | 106.99 | 28661 | 30140.45 | 0.64% | 0.00 |
| 2025-10-16 | 106.03 | 105.80 | -0.46 | -0.43% | 105.60 | 109.00 | 40338 | 43195.88 | 0.90% | 0.00 |
| 2025-10-15 | 102.71 | 106.26 | 4.18 | 4.09% | 101.55 | 107.14 | 47260 | 49686.57 | 1.05% | 0.00 |
| 2025-10-14 | 103.01 | 102.08 | -0.64 | -0.62% | 101.82 | 104.29 | 37474 | 38485.91 | 0.83% | 0.00 |
| 2025-10-13 | 101.10 | 102.72 | -1.36 | -1.31% | 101.00 | 106.52 | 40650 | 42139.82 | 0.90% | 0.00 |
| 2025-10-10 | 106.56 | 104.08 | -3.01 | -2.81% | 103.89 | 106.75 | 44197 | 46457.87 | 0.98% | 0.00 |
| 2025-10-09 | 111.00 | 107.09 | -3.15 | -2.86% | 104.37 | 111.00 | 62762 | 66881.40 | 1.39% | 0.00 |
| 2025-09-30 | 105.80 | 110.24 | 4.39 | 4.15% | 105.30 | 110.24 | 53977 | 58436.57 | 1.20% | 0.00 |
| 2025-09-29 | 107.85 | 105.85 | -1.48 | -1.38% | 103.87 | 107.95 | 48776 | 51290.94 | 1.08% | 0.00 |
| 2025-09-26 | 109.05 | 107.33 | -2.82 | -2.56% | 106.90 | 109.50 | 41521 | 44876.59 | 0.92% | 0.00 |
| 2025-09-25 | 108.90 | 110.15 | 2.16 | 2.00% | 108.90 | 111.19 | 52919 | 58278.12 | 1.18% | 0.00 |
| 2025-09-24 | 105.30 | 107.99 | 2.61 | 2.48% | 104.99 | 108.86 | 47164 | 50535.96 | 1.05% | 0.00 |
| 2025-09-23 | 107.45 | 105.38 | -2.07 | -1.93% | 102.98 | 108.31 | 55876 | 58678.71 | 1.24% | 0.00 |
| 2025-09-22 | 106.95 | 107.45 | 0.53 | 0.50% | 106.20 | 108.12 | 46620 | 49894.77 | 1.04% | 0.00 |
| 2025-09-19 | 107.54 | 106.92 | -0.58 | -0.54% | 106.80 | 109.20 | 42571 | 45842.94 | 0.95% | 0.00 |
| 2025-09-18 | 108.35 | 107.50 | -0.80 | -0.74% | 106.38 | 109.99 | 60355 | 65415.80 | 1.34% | 0.00 |
| 2025-09-17 | 110.30 | 108.30 | -2.06 | -1.87% | 107.53 | 111.47 | 51883 | 56461.34 | 1.15% | 0.00 |
| 2025-09-16 | 112.19 | 110.36 | -1.84 | -1.64% | 109.90 | 113.39 | 50465 | 56014.30 | 1.12% | 0.00 |
| 2025-09-15 | 114.00 | 112.20 | -1.58 | -1.39% | 112.18 | 114.59 | 46849 | 53160.65 | 1.04% | 3502.00 |
| 2025-09-12 | 115.06 | 113.78 | -1.20 | -1.04% | 112.77 | 115.94 | 59756 | 68187.09 | 1.33% | 3400.00 |
| 2025-09-11 | 110.01 | 114.98 | 1.32 | 1.16% | 108.63 | 115.23 | 71620 | 80817.83 | 1.59% | 3103.00 |
| 2025-09-10 | 114.95 | 113.66 | -1.29 | -1.12% | 113.30 | 116.64 | 46289 | 53036.65 | 1.03% | 2600.00 |
| 2025-09-09 | 114.00 | 115.35 | 0.02 | 0.02% | 114.00 | 119.18 | 67972 | 79312.49 | 1.51% | 2600.00 |
| 2025-09-08 | 117.24 | 115.33 | -1.92 | -1.64% | 113.68 | 117.97 | 63191 | 73191.95 | 1.40% | 2.00 |
| 2025-09-05 | 112.20 | 117.25 | 5.36 | 4.79% | 111.40 | 117.25 | 71759 | 82308.27 | 1.59% | 0.00 |
| 2025-09-04 | 119.00 | 111.89 | -6.41 | -5.42% | 109.82 | 119.26 | 102609 | 117303.48 | 2.28% | 0.40 |
| 2025-09-03 | 115.00 | 118.30 | 3.01 | 2.61% | 114.88 | 120.10 | 92420 | 108597.35 | 2.05% | 0.00 |
| 2025-09-02 | 116.00 | 115.29 | -1.69 | -1.44% | 114.80 | 120.27 | 110872 | 129969.72 | 2.46% | 0.00 |
| 2025-09-01 | 113.50 | 116.98 | 2.98 | 2.61% | 112.01 | 122.20 | 144742 | 170538.31 | 3.22% | 0.00 |
| 2025-08-29 | 114.50 | 114.00 | 0.68 | 0.60% | 111.57 | 116.83 | 109335 | 124800.42 | 2.43% | 16.74 |
| 2025-08-28 | 111.31 | 113.32 | 2.01 | 1.81% | 109.15 | 115.77 | 145760 | 164620.62 | 3.24% | 0.00 |
| 2025-08-27 | 99.99 | 111.31 | 16.17 | 17.00% | 99.99 | 114.17 | 215510 | 239544.95 | 4.79% | 0.00 |
| 2025-08-26 | 94.10 | 95.14 | 1.36 | 1.45% | 92.90 | 95.20 | 78187 | 73826.84 | 1.74% | 16.27 |
| 2025-08-25 | 91.67 | 93.78 | 3.03 | 3.34% | 91.67 | 95.59 | 75366 | 70708.03 | 1.67% | 7.00 |
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。
