| 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 | 11.880 | 12.090 | 0.500 | 4.31% | 11.520 | 12.190 | 164953 | 19602.359 | 9.50% |
| 2026-04-10 | 11.470 | 11.590 | -0.040 | -0.34% | 11.260 | 11.600 | 108200 | 12377.059 | 6.23% |
| 2026-04-09 | 11.850 | 11.630 | 0.020 | 0.17% | 11.460 | 12.040 | 144024 | 16901.068 | 8.29% |
| 2026-04-08 | 11.350 | 11.610 | -0.770 | -6.22% | 11.100 | 11.730 | 191916 | 22016.680 | 11.05% |
| 2026-04-07 | 11.800 | 12.380 | 0.430 | 3.60% | 11.700 | 12.460 | 111386 | 13590.333 | 6.41% |
| 2026-04-03 | 12.550 | 11.950 | -0.760 | -5.98% | 11.950 | 12.550 | 127483 | 15451.606 | 7.34% |
| 2026-04-02 | 12.280 | 12.710 | 0.610 | 5.04% | 12.250 | 12.900 | 192168 | 24309.736 | 11.07% |
| 2026-04-01 | 12.000 | 12.100 | -0.240 | -1.94% | 11.910 | 12.280 | 113054 | 13691.802 | 6.51% |
| 2026-03-31 | 13.070 | 12.340 | -0.840 | -6.37% | 12.290 | 13.180 | 172128 | 21657.555 | 9.91% |
| 2026-03-30 | 14.400 | 13.180 | -0.740 | -5.32% | 13.160 | 14.570 | 194857 | 26767.354 | 11.22% |
| 2026-03-27 | 13.830 | 13.920 | -0.200 | -1.42% | 13.660 | 14.650 | 199331 | 28144.477 | 11.48% |
| 2026-03-26 | 13.740 | 14.120 | 0.520 | 3.82% | 12.960 | 14.640 | 268614 | 36961.188 | 15.47% |
| 2026-03-25 | 13.320 | 13.600 | -0.780 | -5.42% | 13.200 | 14.100 | 215577 | 29304.387 | 12.41% |
| 2026-03-24 | 13.990 | 14.380 | -0.720 | -4.77% | 13.950 | 15.060 | 230489 | 33319.512 | 13.27% |
| 2026-03-23 | 14.850 | 15.100 | 0.520 | 3.57% | 14.070 | 15.750 | 298556 | 44658.754 | 17.19% |
| 2026-03-20 | 13.460 | 14.580 | 0.080 | 0.55% | 13.200 | 14.940 | 301643 | 42126.012 | 17.37% |
| 2026-03-19 | 12.960 | 14.500 | 2.390 | 19.74% | 12.960 | 15.300 | 405246 | 56994.078 | 23.34% |
| 2026-03-18 | 12.250 | 12.110 | -0.460 | -3.66% | 11.910 | 12.280 | 96437 | 11654.715 | 5.55% |
| 2026-03-17 | 12.580 | 12.570 | -0.180 | -1.41% | 12.050 | 12.850 | 135079 | 16740.330 | 7.78% |
| 2026-03-16 | 12.870 | 12.750 | -0.090 | -0.70% | 12.540 | 13.130 | 97472 | 12425.047 | 5.61% |
| 2026-03-13 | 13.300 | 12.840 | -0.340 | -2.58% | 12.650 | 13.500 | 141900 | 18432.277 | 8.17% |
| 2026-03-12 | 13.500 | 13.180 | -0.060 | -0.45% | 13.110 | 14.190 | 208940 | 28402.150 | 12.03% |
| 2026-03-11 | 12.820 | 13.240 | 0.200 | 1.53% | 12.660 | 13.590 | 183040 | 24047.775 | 10.54% |
| 2026-03-10 | 12.510 | 13.040 | -1.260 | -8.81% | 12.500 | 13.450 | 219592 | 28399.900 | 12.65% |
| 2026-03-09 | 16.470 | 14.300 | 0.290 | 2.07% | 14.020 | 16.490 | 306266 | 47138.645 | 17.64% |
| 2026-03-06 | 14.000 | 14.010 | -1.040 | -6.91% | 13.800 | 14.830 | 226858 | 32308.656 | 13.06% |
| 2026-03-05 | 14.110 | 15.050 | 0.050 | 0.33% | 13.880 | 16.610 | 340048 | 50655.762 | 19.58% |
| 2026-03-04 | 17.530 | 15.000 | -2.530 | -14.43% | 13.350 | 17.530 | 340278 | 52290.234 | 19.60% |
| 2026-03-03 | 14.990 | 17.530 | 4.040 | 29.95% | 14.980 | 17.530 | 379086 | 62364.098 | 21.83% |
| 2026-03-02 | 11.960 | 13.490 | 2.030 | 17.71% | 11.710 | 13.500 | 286437 | 36020.836 | 16.50% |
| 2026-02-27 | 11.070 | 11.460 | 0.330 | 2.96% | 11.020 | 11.580 | 82458 | 9384.869 | 4.75% |
| 2026-02-26 | 11.140 | 11.130 | -0.010 | -0.09% | 11.080 | 11.280 | 39388 | 4392.354 | 2.27% |
| 2026-02-25 | 11.400 | 11.140 | -0.260 | -2.28% | 11.090 | 11.400 | 51759 | 5803.933 | 2.98% |
| 2026-02-24 | 11.330 | 11.400 | 0.200 | 1.79% | 11.220 | 11.700 | 51331 | 5858.801 | 2.96% |
| 2026-02-13 | 11.600 | 11.200 | -0.530 | -4.52% | 11.200 | 11.930 | 81469 | 9373.108 | 4.69% |
| 2026-02-12 | 11.590 | 11.730 | 0.460 | 4.08% | 11.290 | 12.030 | 119889 | 14030.021 | 6.90% |
| 2026-02-11 | 11.310 | 11.270 | -0.150 | -1.31% | 11.170 | 11.590 | 61906 | 7022.882 | 3.57% |
| 2026-02-10 | 11.070 | 11.420 | 0.350 | 3.16% | 10.960 | 11.790 | 111305 | 12767.363 | 6.41% |
| 2026-02-09 | 11.000 | 11.070 | 0.070 | 0.64% | 10.890 | 11.200 | 56394 | 6222.179 | 3.25% |
| 2026-02-06 | 10.800 | 11.000 | 0.070 | 0.64% | 10.710 | 11.220 | 45075 | 4958.786 | 2.60% |
| 2026-02-05 | 11.200 | 10.930 | -0.500 | -4.37% | 10.870 | 11.220 | 76595 | 8458.091 | 4.41% |
| 2026-02-04 | 11.370 | 11.430 | 0.110 | 0.97% | 11.330 | 11.860 | 68959 | 7989.680 | 3.97% |
| 2026-02-03 | 11.220 | 11.320 | 0.100 | 0.89% | 11.130 | 11.390 | 49978 | 5639.912 | 2.88% |
| 2026-02-02 | 11.750 | 11.220 | -0.950 | -7.81% | 11.220 | 11.860 | 87723 | 10046.249 | 5.05% |
| 2026-01-30 | 12.840 | 12.170 | -0.780 | -6.02% | 12.120 | 13.160 | 118923 | 14815.642 | 6.85% |
| 2026-01-29 | 12.370 | 12.950 | 0.460 | 3.68% | 12.200 | 13.250 | 155502 | 19738.969 | 8.96% |
| 2026-01-28 | 12.290 | 12.490 | 0.150 | 1.22% | 12.220 | 12.850 | 119990 | 15102.995 | 6.91% |
| 2026-01-27 | 13.000 | 12.340 | -0.730 | -5.59% | 12.180 | 13.000 | 112391 | 13983.493 | 6.47% |
| 2026-01-26 | 12.990 | 13.070 | 0.220 | 1.71% | 12.770 | 13.230 | 132093 | 17160.084 | 7.61% |
| 2026-01-23 | 13.200 | 12.850 | -0.670 | -4.96% | 12.660 | 13.260 | 180202 | 23141.619 | 10.38% |
| 2026-01-22 | 13.380 | 13.520 | 0.600 | 4.64% | 12.980 | 14.300 | 222471 | 30488.521 | 12.81% |
| 2026-01-21 | 12.730 | 12.920 | 0.500 | 4.03% | 12.540 | 12.980 | 119767 | 15312.945 | 6.90% |
| 2026-01-20 | 12.830 | 12.420 | 0.060 | 0.49% | 12.380 | 13.080 | 94849 | 12036.681 | 5.46% |
| 2026-01-19 | 12.500 | 12.360 | 0.190 | 1.56% | 12.210 | 12.680 | 73178 | 9086.427 | 4.21% |
| 2026-01-16 | 12.100 | 12.170 | 0.000 | 0.00% | 11.860 | 12.210 | 57194 | 6861.196 | 3.29% |
| 2026-01-15 | 12.490 | 12.170 | -0.480 | -3.79% | 12.120 | 12.780 | 92149 | 11450.051 | 5.31% |
| 2026-01-14 | 12.360 | 12.650 | 0.590 | 4.89% | 12.010 | 12.940 | 139135 | 17394.227 | 8.01% |
| 2026-01-13 | 12.030 | 12.060 | 0.100 | 0.84% | 11.880 | 12.570 | 102246 | 12528.374 | 5.89% |
| 2026-01-12 | 11.520 | 11.960 | 0.390 | 3.37% | 11.470 | 12.080 | 80186 | 9509.839 | 4.62% |
| 2026-01-09 | 11.510 | 11.570 | 0.060 | 0.52% | 11.450 | 11.690 | 44551 | 5157.251 | 2.57% |
| 2026-01-08 | 11.530 | 11.510 | -0.020 | -0.17% | 11.420 | 11.630 | 37550 | 4321.678 | 2.16% |
| 2026-01-07 | 11.370 | 11.530 | 0.190 | 1.68% | 11.270 | 11.560 | 48729 | 5567.508 | 2.81% |
| 2026-01-06 | 11.160 | 11.340 | 0.190 | 1.70% | 11.120 | 11.400 | 43557 | 4920.023 | 2.51% |
| 2026-01-05 | 11.130 | 11.150 | 0.170 | 1.55% | 11.070 | 11.240 | 32845 | 3669.105 | 1.89% |
| 2025-12-31 | 11.200 | 10.980 | -0.220 | -1.96% | 10.980 | 11.230 | 30001 | 3329.122 | 1.73% |
| 2025-12-30 | 11.300 | 11.200 | -0.110 | -0.97% | 11.190 | 11.300 | 40659 | 4564.153 | 2.34% |
| 2025-12-29 | 11.400 | 11.310 | -0.100 | -0.88% | 11.300 | 11.500 | 26024 | 2961.090 | 1.50% |
| 2025-12-26 | 11.570 | 11.410 | -0.150 | -1.30% | 11.410 | 11.610 | 31183 | 3585.212 | 1.80% |
| 2025-12-25 | 11.600 | 11.560 | -0.030 | -0.26% | 11.530 | 11.690 | 22013 | 2552.973 | 1.27% |
| 2025-12-24 | 11.550 | 11.590 | 0.000 | 0.00% | 11.530 | 11.680 | 20005 | 2319.255 | 1.15% |
| 2025-12-23 | 11.800 | 11.590 | -0.230 | -1.95% | 11.550 | 11.810 | 30388 | 3541.102 | 1.75% |
| 2025-12-22 | 11.760 | 11.820 | 0.070 | 0.60% | 11.660 | 11.820 | 31137 | 3656.642 | 1.79% |
| 2025-12-19 | 11.760 | 11.750 | 0.040 | 0.34% | 11.630 | 11.820 | 26409 | 3104.323 | 1.52% |
| 2025-12-18 | 11.780 | 11.710 | -0.060 | -0.51% | 11.690 | 11.870 | 30780 | 3622.333 | 1.77% |
| 2025-12-17 | 11.940 | 11.770 | -0.050 | -0.42% | 11.640 | 11.940 | 32947 | 3879.688 | 1.90% |
| 2025-12-16 | 11.720 | 11.820 | 0.020 | 0.17% | 11.710 | 12.040 | 36916 | 4376.749 | 2.13% |
| 2025-12-15 | 11.860 | 11.800 | -0.130 | -1.09% | 11.730 | 12.050 | 43546 | 5174.822 | 2.51% |
| 2025-12-12 | 12.010 | 11.930 | 0.030 | 0.25% | 11.870 | 12.280 | 61445 | 7424.340 | 3.54% |
| 2025-12-11 | 11.580 | 11.900 | 0.330 | 2.85% | 11.400 | 12.140 | 73100 | 8643.876 | 4.21% |
| 2025-12-10 | 11.590 | 11.570 | -0.050 | -0.43% | 11.400 | 11.620 | 27251 | 3130.208 | 1.57% |
920010(920010)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。
