| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-13 | 67.000 | 65.110 | -1.990 | -2.97% | 65.050 | 67.980 | 2696 | 1767.794 | 3.74% |
| 2026-04-10 | 65.200 | 67.100 | 1.410 | 2.15% | 64.000 | 67.690 | 3818 | 2534.175 | 5.30% |
| 2026-04-09 | 64.990 | 65.690 | 0.620 | 0.95% | 64.970 | 67.700 | 4150 | 2755.414 | 5.76% |
| 2026-04-08 | 63.020 | 65.070 | 2.610 | 4.18% | 63.020 | 65.480 | 2464 | 1581.866 | 3.42% |
| 2026-04-07 | 63.360 | 62.460 | -1.240 | -1.95% | 62.330 | 64.510 | 1718 | 1080.116 | 2.39% |
| 2026-04-03 | 66.220 | 63.700 | -3.190 | -4.77% | 63.630 | 66.250 | 2722 | 1764.482 | 3.78% |
| 2026-04-02 | 65.080 | 66.890 | 1.550 | 2.37% | 64.540 | 69.690 | 4675 | 3171.383 | 6.49% |
| 2026-04-01 | 64.490 | 65.340 | 1.560 | 2.45% | 63.820 | 65.970 | 2428 | 1578.639 | 3.37% |
| 2026-03-31 | 64.310 | 63.780 | -0.860 | -1.33% | 63.110 | 65.570 | 1413 | 911.659 | 1.96% |
| 2026-03-30 | 64.840 | 64.640 | -1.360 | -2.06% | 64.060 | 65.800 | 1902 | 1231.223 | 2.64% |
| 2026-03-27 | 62.980 | 66.000 | 3.110 | 4.95% | 62.020 | 67.680 | 3838 | 2524.392 | 5.33% |
| 2026-03-26 | 64.220 | 62.890 | -1.610 | -2.50% | 62.130 | 66.300 | 2813 | 1812.758 | 3.91% |
| 2026-03-25 | 63.940 | 64.500 | 1.200 | 1.90% | 63.300 | 65.350 | 2558 | 1651.664 | 3.55% |
| 2026-03-24 | 63.500 | 63.300 | 1.100 | 1.77% | 62.220 | 63.880 | 2169 | 1368.566 | 3.01% |
| 2026-03-23 | 68.750 | 62.200 | -6.650 | -9.66% | 61.390 | 68.750 | 2994 | 1949.807 | 4.16% |
| 2026-03-20 | 70.480 | 68.850 | -1.630 | -2.31% | 68.800 | 71.280 | 2266 | 1579.997 | 3.15% |
| 2026-03-19 | 73.300 | 70.480 | -2.760 | -3.77% | 70.020 | 73.300 | 2774 | 1985.806 | 3.85% |
| 2026-03-18 | 73.400 | 73.240 | -0.160 | -0.22% | 72.830 | 73.830 | 1428 | 1043.669 | 1.98% |
| 2026-03-17 | 74.780 | 73.400 | -0.660 | -0.89% | 73.330 | 75.160 | 1374 | 1020.863 | 1.91% |
| 2026-03-16 | 74.960 | 74.060 | -0.990 | -1.32% | 73.510 | 75.010 | 1632 | 1214.014 | 2.27% |
| 2026-03-13 | 75.560 | 75.050 | -0.550 | -0.73% | 74.690 | 75.560 | 1641 | 1231.563 | 2.28% |
| 2026-03-12 | 75.500 | 75.600 | 0.060 | 0.08% | 74.050 | 76.550 | 2354 | 1775.598 | 3.27% |
| 2026-03-11 | 74.120 | 75.540 | 1.180 | 1.59% | 74.030 | 75.980 | 3307 | 2485.289 | 4.59% |
| 2026-03-10 | 73.500 | 74.360 | 1.950 | 2.69% | 72.760 | 74.360 | 1700 | 1249.840 | 2.36% |
| 2026-03-09 | 73.100 | 72.410 | -1.740 | -2.35% | 72.350 | 74.290 | 1630 | 1186.599 | 2.26% |
| 2026-03-06 | 73.000 | 74.150 | 0.900 | 1.23% | 72.620 | 74.870 | 1999 | 1477.452 | 2.78% |
| 2026-03-05 | 73.440 | 73.250 | -0.010 | -0.01% | 72.840 | 74.170 | 1231 | 903.569 | 1.71% |
| 2026-03-04 | 73.160 | 73.260 | 0.070 | 0.10% | 72.810 | 73.920 | 1165 | 853.738 | 1.62% |
| 2026-03-03 | 75.000 | 73.190 | -1.800 | -2.40% | 73.010 | 75.000 | 3633 | 2698.625 | 5.05% |
| 2026-03-02 | 76.090 | 74.990 | -1.270 | -1.67% | 74.740 | 76.110 | 3675 | 2756.804 | 5.10% |
| 2026-02-27 | 76.480 | 76.260 | -0.380 | -0.50% | 76.020 | 76.700 | 2399 | 1828.757 | 3.33% |
| 2026-02-26 | 77.730 | 76.640 | -0.420 | -0.55% | 76.550 | 77.730 | 2053 | 1575.627 | 2.85% |
| 2026-02-25 | 76.710 | 77.060 | 0.210 | 0.27% | 76.600 | 77.150 | 1780 | 1368.870 | 2.47% |
| 2026-02-24 | 76.700 | 76.850 | 0.190 | 0.25% | 76.260 | 76.900 | 1565 | 1199.174 | 2.17% |
| 2026-02-13 | 77.080 | 76.660 | -0.490 | -0.64% | 76.660 | 77.170 | 1897 | 1458.471 | 2.64% |
| 2026-02-12 | 76.860 | 77.150 | 0.260 | 0.34% | 76.500 | 77.240 | 1928 | 1482.556 | 2.68% |
| 2026-02-11 | 77.380 | 76.890 | -0.490 | -0.63% | 76.760 | 77.390 | 2439 | 1879.084 | 3.39% |
| 2026-02-10 | 78.220 | 77.380 | -0.620 | -0.79% | 77.160 | 78.220 | 2259 | 1753.207 | 3.14% |
| 2026-02-09 | 77.380 | 78.000 | 0.790 | 1.02% | 77.200 | 78.490 | 2544 | 1982.516 | 3.53% |
| 2026-02-06 | 77.490 | 77.210 | -0.080 | -0.10% | 76.950 | 78.290 | 2750 | 2135.758 | 3.82% |
| 2026-02-05 | 79.600 | 77.290 | -2.200 | -2.77% | 77.220 | 79.800 | 4427 | 3454.547 | 6.15% |
| 2026-02-04 | 77.160 | 79.490 | 2.040 | 2.63% | 77.160 | 79.490 | 5485 | 4320.397 | 7.62% |
| 2026-02-03 | 77.200 | 77.450 | 0.620 | 0.81% | 76.500 | 77.800 | 3176 | 2448.169 | 4.41% |
| 2026-02-02 | 78.740 | 76.830 | -1.910 | -2.43% | 76.820 | 78.740 | 5151 | 3989.772 | 7.15% |
| 2026-01-30 | 79.140 | 78.740 | -0.160 | -0.20% | 78.600 | 79.660 | 4371 | 3447.111 | 6.07% |
| 2026-01-29 | 79.800 | 78.900 | -1.560 | -1.94% | 78.680 | 80.440 | 8949 | 7084.716 | 12.43% |
| 2026-01-28 | 80.020 | 80.460 | -2.200 | -2.66% | 79.330 | 81.680 | 10594 | 8526.874 | 14.71% |
| 2026-01-27 | 84.430 | 82.660 | -6.290 | -7.07% | 80.470 | 85.600 | 16908 | 13929.369 | 23.48% |
| 2026-01-26 | 80.630 | 88.950 | 8.770 | 10.94% | 80.510 | 92.870 | 26571 | 23081.121 | 36.90% |
| 2026-01-23 | 78.830 | 80.180 | 1.730 | 2.21% | 78.830 | 80.840 | 5671 | 4528.792 | 7.88% |
| 2026-01-22 | 79.100 | 78.450 | -0.510 | -0.65% | 77.690 | 79.100 | 4393 | 3433.046 | 6.10% |
| 2026-01-21 | 78.590 | 78.960 | -0.210 | -0.27% | 78.300 | 79.900 | 4081 | 3232.331 | 5.67% |
| 2026-01-20 | 80.480 | 79.170 | -1.580 | -1.96% | 78.910 | 80.950 | 4530 | 3617.818 | 6.29% |
| 2026-01-19 | 81.800 | 80.750 | -0.540 | -0.66% | 80.090 | 81.800 | 4398 | 3541.463 | 6.11% |
| 2026-01-16 | 81.880 | 81.290 | 0.010 | 0.01% | 81.120 | 82.660 | 4933 | 4029.352 | 6.85% |
| 2026-01-15 | 83.000 | 81.280 | -2.020 | -2.42% | 81.000 | 83.670 | 6523 | 5358.796 | 9.06% |
| 2026-01-14 | 82.500 | 83.300 | -1.400 | -1.65% | 82.500 | 86.800 | 14737 | 12451.869 | 20.47% |
| 2026-01-13 | 92.990 | 84.700 | -2.920 | -3.33% | 83.980 | 95.000 | 18468 | 16395.547 | 25.65% |
| 2026-01-12 | 83.200 | 87.620 | 7.840 | 9.83% | 83.200 | 92.660 | 23140 | 20338.482 | 32.14% |
| 2026-01-09 | 77.990 | 79.780 | 1.980 | 2.54% | 77.120 | 79.780 | 8065 | 6323.601 | 11.20% |
| 2026-01-08 | 78.000 | 77.800 | 0.000 | 0.00% | 77.520 | 78.480 | 3954 | 3081.196 | 5.49% |
| 2026-01-07 | 77.880 | 77.800 | 0.290 | 0.37% | 77.520 | 79.500 | 5831 | 4562.153 | 8.10% |
| 2026-01-06 | 77.880 | 77.510 | -0.470 | -0.60% | 76.590 | 78.020 | 5242 | 4046.772 | 7.28% |
| 2026-01-05 | 76.780 | 77.980 | 2.090 | 2.75% | 76.030 | 78.480 | 5749 | 4462.185 | 7.99% |
| 2025-12-31 | 76.750 | 75.890 | -0.620 | -0.81% | 75.830 | 76.750 | 2639 | 2007.026 | 3.67% |
| 2025-12-30 | 77.480 | 76.510 | -0.620 | -0.80% | 76.400 | 77.480 | 3189 | 2451.154 | 4.43% |
| 2025-12-29 | 78.000 | 77.130 | -0.620 | -0.80% | 76.800 | 78.000 | 4727 | 3647.935 | 6.56% |
| 2025-12-26 | 78.300 | 77.750 | -0.650 | -0.83% | 77.510 | 79.490 | 4866 | 3807.314 | 6.76% |
| 2025-12-25 | 78.650 | 78.400 | 0.300 | 0.38% | 77.410 | 78.870 | 3198 | 2503.928 | 4.44% |
| 2025-12-24 | 77.910 | 78.100 | 0.200 | 0.26% | 77.060 | 78.320 | 3300 | 2563.912 | 4.58% |
| 2025-12-23 | 79.500 | 77.900 | -1.500 | -1.89% | 77.890 | 79.500 | 6608 | 5181.977 | 9.18% |
| 2025-12-22 | 80.390 | 79.400 | -1.000 | -1.24% | 79.160 | 80.500 | 5835 | 4645.175 | 8.10% |
| 2025-12-19 | 80.000 | 80.400 | 0.550 | 0.69% | 79.500 | 80.860 | 4444 | 3562.936 | 6.17% |
| 2025-12-18 | 80.650 | 79.850 | -1.740 | -2.13% | 79.850 | 82.500 | 7980 | 6456.115 | 11.08% |
| 2025-12-17 | 80.480 | 81.590 | 1.070 | 1.33% | 80.010 | 84.570 | 10839 | 8947.622 | 15.05% |
| 2025-12-16 | 79.080 | 80.520 | 0.810 | 1.02% | 78.460 | 82.000 | 8599 | 6902.391 | 11.94% |
| 2025-12-15 | 79.000 | 79.710 | -0.140 | -0.18% | 78.930 | 80.380 | 4846 | 3852.599 | 6.73% |
| 2025-12-12 | 81.850 | 79.850 | -2.450 | -2.98% | 79.500 | 82.500 | 9963 | 8052.455 | 13.84% |
| 2025-12-11 | 79.600 | 82.300 | 2.690 | 3.38% | 78.380 | 85.500 | 13568 | 11115.518 | 18.85% |
| 2025-12-10 | 80.980 | 79.610 | -1.390 | -1.72% | 79.380 | 80.980 | 6355 | 5073.677 | 8.83% |
920009(920009)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。
