| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 84.680 | 84.360 | 0.580 | 0.69% | 83.630 | 85.000 | 4199 | 3534.397 | 1.32% |
| 2026-04-13 | 83.890 | 83.780 | -0.230 | -0.27% | 83.210 | 84.380 | 3167 | 2649.078 | 0.99% |
| 2026-04-10 | 83.000 | 84.010 | 1.040 | 1.25% | 83.000 | 85.200 | 5237 | 4419.463 | 1.64% |
| 2026-04-09 | 84.000 | 82.970 | -1.660 | -1.96% | 82.650 | 84.280 | 4545 | 3791.068 | 1.43% |
| 2026-04-08 | 83.000 | 84.630 | 3.870 | 4.79% | 82.060 | 84.750 | 7073 | 5932.065 | 2.22% |
| 2026-04-07 | 82.450 | 80.760 | -0.630 | -0.77% | 80.600 | 83.050 | 3508 | 2855.524 | 1.10% |
| 2026-04-03 | 84.160 | 81.390 | -3.110 | -3.68% | 81.390 | 85.200 | 5599 | 4641.840 | 1.76% |
| 2026-04-02 | 83.700 | 84.500 | 0.840 | 1.00% | 82.010 | 85.660 | 8581 | 7252.302 | 2.69% |
| 2026-04-01 | 84.380 | 83.660 | -0.150 | -0.18% | 82.810 | 84.600 | 6856 | 5722.843 | 2.15% |
| 2026-03-31 | 81.100 | 83.810 | 3.390 | 4.22% | 80.200 | 86.210 | 13625 | 11415.508 | 4.28% |
| 2026-03-30 | 80.880 | 80.420 | -1.330 | -1.63% | 80.000 | 81.790 | 4613 | 3722.174 | 1.45% |
| 2026-03-27 | 81.500 | 81.750 | -0.710 | -0.86% | 80.600 | 82.900 | 4513 | 3684.297 | 1.42% |
| 2026-03-26 | 84.300 | 82.460 | -1.720 | -2.04% | 82.400 | 86.590 | 6969 | 5899.101 | 2.19% |
| 2026-03-25 | 83.580 | 84.180 | 0.860 | 1.03% | 83.000 | 84.580 | 5290 | 4432.171 | 1.66% |
| 2026-03-24 | 84.800 | 83.320 | -0.770 | -0.92% | 81.390 | 86.000 | 8904 | 7417.541 | 2.80% |
| 2026-03-23 | 85.000 | 84.090 | 0.510 | 0.61% | 84.090 | 89.980 | 14771 | 12918.162 | 4.64% |
| 2026-03-20 | 83.880 | 83.580 | -0.230 | -0.27% | 83.510 | 86.390 | 5607 | 4750.360 | 1.76% |
| 2026-03-19 | 87.500 | 83.810 | -3.890 | -4.44% | 83.700 | 87.890 | 6342 | 5413.812 | 1.99% |
| 2026-03-18 | 87.600 | 87.700 | -0.120 | -0.14% | 86.090 | 88.640 | 4877 | 4252.396 | 1.53% |
| 2026-03-17 | 90.690 | 87.820 | -2.330 | -2.58% | 87.580 | 90.880 | 4242 | 3796.547 | 1.33% |
| 2026-03-16 | 91.100 | 90.150 | -0.780 | -0.86% | 89.700 | 91.880 | 3749 | 3379.172 | 1.18% |
| 2026-03-13 | 92.410 | 90.930 | -1.780 | -1.92% | 90.860 | 92.700 | 4223 | 3870.087 | 1.33% |
| 2026-03-12 | 92.910 | 92.710 | -0.440 | -0.47% | 90.900 | 93.770 | 6431 | 5924.749 | 2.02% |
| 2026-03-11 | 93.560 | 93.150 | -1.030 | -1.09% | 92.910 | 94.500 | 7369 | 6897.754 | 2.31% |
| 2026-03-10 | 91.000 | 94.180 | 3.680 | 4.07% | 90.560 | 96.500 | 13179 | 12379.691 | 4.14% |
| 2026-03-09 | 91.660 | 90.500 | -1.730 | -1.88% | 89.550 | 91.660 | 6335 | 5730.605 | 1.99% |
| 2026-03-06 | 92.000 | 92.230 | -0.560 | -0.60% | 92.000 | 93.490 | 4022 | 3724.513 | 1.28% |
| 2026-03-05 | 93.000 | 92.790 | 0.880 | 0.96% | 91.610 | 93.770 | 5612 | 5195.830 | 1.79% |
| 2026-03-04 | 91.880 | 91.910 | 0.830 | 0.91% | 90.210 | 93.800 | 5561 | 5122.481 | 1.77% |
| 2026-03-03 | 97.300 | 91.080 | -5.270 | -5.47% | 91.000 | 97.890 | 10270 | 9644.224 | 3.27% |
| 2026-03-02 | 100.680 | 96.350 | -4.900 | -4.84% | 96.240 | 100.680 | 10788 | 10531.155 | 3.44% |
| 2026-02-27 | 101.850 | 101.250 | -0.440 | -0.43% | 101.130 | 102.650 | 3717 | 3770.140 | 1.18% |
| 2026-02-26 | 102.510 | 101.690 | -0.960 | -0.94% | 101.560 | 102.650 | 4841 | 4934.240 | 1.54% |
| 2026-02-25 | 104.140 | 102.650 | -0.520 | -0.50% | 102.400 | 104.140 | 4756 | 4887.200 | 1.52% |
| 2026-02-24 | 106.500 | 103.170 | -1.270 | -1.22% | 102.850 | 106.990 | 7219 | 7526.818 | 2.30% |
| 2026-02-13 | 102.380 | 104.440 | 2.440 | 2.39% | 101.960 | 106.650 | 10102 | 10530.463 | 3.22% |
| 2026-02-12 | 103.000 | 102.000 | 0.000 | 0.00% | 101.500 | 103.000 | 3565 | 3648.992 | 1.14% |
| 2026-02-11 | 102.630 | 102.210 | -0.680 | -0.66% | 101.780 | 103.630 | 3152 | 3238.676 | 1.00% |
| 2026-02-10 | 103.790 | 102.890 | -0.410 | -0.40% | 102.570 | 103.790 | 4378 | 4516.347 | 1.40% |
| 2026-02-09 | 102.150 | 103.300 | 1.270 | 1.24% | 102.150 | 103.820 | 4629 | 4770.889 | 1.48% |
| 2026-02-06 | 102.790 | 102.030 | 0.730 | 0.72% | 101.250 | 102.930 | 4009 | 4103.465 | 1.28% |
| 2026-02-05 | 103.120 | 101.300 | -1.830 | -1.77% | 101.000 | 103.600 | 4901 | 5012.258 | 1.56% |
| 2026-02-04 | 102.490 | 103.130 | 0.630 | 0.61% | 101.550 | 103.410 | 4825 | 4954.082 | 1.54% |
| 2026-02-03 | 102.000 | 102.500 | 1.390 | 1.37% | 100.200 | 102.500 | 6643 | 6737.550 | 2.12% |
| 2026-02-02 | 103.500 | 101.110 | -2.680 | -2.58% | 101.000 | 104.400 | 6671 | 6860.787 | 2.13% |
| 2026-01-30 | 102.900 | 103.790 | 0.890 | 0.86% | 102.180 | 104.880 | 6247 | 6468.329 | 1.99% |
| 2026-01-29 | 103.500 | 102.900 | -0.840 | -0.81% | 102.050 | 104.240 | 5816 | 5992.456 | 1.85% |
| 2026-01-28 | 104.970 | 103.740 | -0.930 | -0.89% | 103.210 | 105.500 | 4850 | 5041.064 | 1.55% |
| 2026-01-27 | 106.020 | 104.670 | -0.750 | -0.71% | 102.520 | 106.620 | 7924 | 8235.158 | 2.53% |
| 2026-01-26 | 109.560 | 105.420 | -3.430 | -3.15% | 104.000 | 110.540 | 9500 | 10173.091 | 3.03% |
| 2026-01-23 | 107.900 | 108.850 | 1.860 | 1.74% | 107.050 | 110.730 | 9486 | 10283.148 | 3.02% |
| 2026-01-22 | 109.050 | 106.990 | -1.580 | -1.46% | 106.150 | 109.490 | 8852 | 9490.530 | 2.82% |
| 2026-01-21 | 109.630 | 108.570 | -0.530 | -0.49% | 108.500 | 109.970 | 6698 | 7307.089 | 2.13% |
| 2026-01-20 | 113.650 | 109.100 | -3.490 | -3.10% | 108.700 | 113.980 | 10252 | 11331.847 | 3.27% |
| 2026-01-19 | 113.960 | 112.590 | -1.180 | -1.04% | 112.010 | 115.000 | 10641 | 12071.269 | 3.39% |
| 2026-01-16 | 113.300 | 113.770 | 1.320 | 1.17% | 111.800 | 116.280 | 13607 | 15550.526 | 4.34% |
| 2026-01-15 | 114.100 | 112.450 | -0.840 | -0.74% | 111.520 | 114.500 | 9491 | 10711.087 | 3.03% |
| 2026-01-14 | 110.740 | 113.290 | 1.490 | 1.33% | 110.740 | 115.000 | 15542 | 17499.018 | 4.95% |
| 2026-01-13 | 116.160 | 111.800 | -3.090 | -2.69% | 111.380 | 117.000 | 15306 | 17445.281 | 4.88% |
| 2026-01-12 | 111.930 | 114.890 | 3.890 | 3.50% | 110.510 | 115.150 | 17417 | 19656.496 | 5.55% |
| 2026-01-09 | 110.280 | 111.000 | 1.630 | 1.49% | 108.500 | 112.960 | 12677 | 14106.150 | 4.04% |
| 2026-01-08 | 108.250 | 109.370 | 0.620 | 0.57% | 108.030 | 110.580 | 8497 | 9291.564 | 2.71% |
| 2026-01-07 | 111.500 | 108.750 | -1.860 | -1.68% | 108.300 | 111.800 | 10060 | 11034.369 | 3.21% |
| 2026-01-06 | 109.700 | 110.610 | 1.000 | 0.91% | 108.710 | 110.950 | 10397 | 11432.587 | 3.31% |
| 2026-01-05 | 109.500 | 109.610 | -0.400 | -0.36% | 108.000 | 109.980 | 11612 | 12628.413 | 3.70% |
| 2025-12-31 | 114.780 | 110.010 | -4.630 | -4.04% | 109.500 | 114.780 | 16421 | 18253.305 | 5.23% |
| 2025-12-30 | 107.980 | 114.640 | 6.610 | 6.12% | 106.100 | 117.200 | 27718 | 31177.119 | 8.83% |
| 2025-12-29 | 107.120 | 108.030 | 1.310 | 1.23% | 106.000 | 109.580 | 11100 | 12025.040 | 3.54% |
| 2025-12-26 | 107.120 | 106.720 | -1.170 | -1.08% | 106.000 | 108.790 | 9152 | 9795.984 | 2.92% |
| 2025-12-25 | 105.000 | 107.890 | 2.810 | 2.67% | 104.880 | 109.600 | 13467 | 14513.105 | 4.29% |
| 2025-12-24 | 105.960 | 105.080 | -0.110 | -0.10% | 104.510 | 105.980 | 5260 | 5519.325 | 1.68% |
| 2025-12-23 | 106.620 | 105.190 | -2.350 | -2.19% | 104.880 | 108.450 | 7832 | 8304.352 | 2.50% |
| 2025-12-22 | 108.870 | 107.540 | 1.840 | 1.74% | 105.780 | 109.600 | 10926 | 11814.218 | 3.48% |
| 2025-12-19 | 106.500 | 105.700 | 0.670 | 0.64% | 105.110 | 106.860 | 4920 | 5220.575 | 1.57% |
| 2025-12-18 | 105.070 | 105.030 | -1.520 | -1.43% | 105.000 | 106.950 | 5418 | 5718.871 | 1.73% |
| 2025-12-17 | 107.830 | 106.550 | -1.280 | -1.19% | 104.810 | 108.000 | 9898 | 10481.055 | 3.15% |
| 2025-12-16 | 108.500 | 107.830 | -0.160 | -0.15% | 107.000 | 111.700 | 12616 | 13820.909 | 4.02% |
| 2025-12-15 | 108.000 | 107.990 | -1.730 | -1.58% | 107.070 | 109.560 | 9134 | 9858.369 | 2.91% |
| 2025-12-12 | 106.290 | 109.720 | 3.820 | 3.61% | 104.970 | 111.970 | 24695 | 26959.969 | 7.87% |
| 2025-12-11 | 103.380 | 105.900 | 2.100 | 2.02% | 102.850 | 109.410 | 18229 | 19409.393 | 5.81% |
920002(920002)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。
