| 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 | 17.150 | 17.250 | 0.250 | 1.47% | 16.950 | 17.250 | 11895 | 2032.728 | 0.96% |
| 2026-04-13 | 17.160 | 17.000 | -0.240 | -1.39% | 16.940 | 17.220 | 10530 | 1796.200 | 0.85% |
| 2026-04-10 | 17.040 | 17.240 | 0.280 | 1.65% | 17.000 | 17.490 | 16424 | 2841.042 | 1.33% |
| 2026-04-09 | 17.290 | 16.960 | -0.470 | -2.70% | 16.870 | 17.640 | 18320 | 3162.627 | 1.48% |
| 2026-04-08 | 17.450 | 17.430 | 0.290 | 1.69% | 17.310 | 17.650 | 25805 | 4494.057 | 2.09% |
| 2026-04-07 | 17.340 | 17.140 | -0.290 | -1.66% | 17.030 | 17.590 | 18727 | 3237.829 | 1.52% |
| 2026-04-03 | 17.990 | 17.430 | -0.850 | -4.65% | 17.330 | 18.190 | 39924 | 7063.698 | 3.23% |
| 2026-04-02 | 17.760 | 18.280 | 0.480 | 2.70% | 17.590 | 18.780 | 59840 | 10948.803 | 4.84% |
| 2026-04-01 | 16.870 | 17.800 | 1.050 | 6.27% | 16.750 | 17.980 | 45770 | 8065.408 | 3.71% |
| 2026-03-31 | 17.010 | 16.750 | -0.280 | -1.64% | 16.750 | 17.580 | 22807 | 3908.819 | 1.85% |
| 2026-03-30 | 16.400 | 17.030 | 0.420 | 2.53% | 16.250 | 17.290 | 29823 | 5052.638 | 2.41% |
| 2026-03-27 | 16.000 | 16.610 | 0.530 | 3.30% | 15.930 | 16.670 | 17645 | 2910.280 | 1.43% |
| 2026-03-26 | 16.250 | 16.080 | -0.140 | -0.86% | 16.040 | 16.650 | 11924 | 1948.962 | 0.97% |
| 2026-03-25 | 16.120 | 16.220 | 0.120 | 0.75% | 16.120 | 16.380 | 9582 | 1557.521 | 0.78% |
| 2026-03-24 | 15.820 | 16.100 | 0.450 | 2.88% | 15.760 | 16.120 | 11201 | 1785.549 | 0.91% |
| 2026-03-23 | 16.720 | 15.650 | -1.130 | -6.73% | 15.530 | 16.720 | 18646 | 2985.993 | 1.51% |
| 2026-03-20 | 16.900 | 16.780 | -0.080 | -0.47% | 16.780 | 17.110 | 10007 | 1693.131 | 0.81% |
| 2026-03-19 | 17.290 | 16.860 | -0.570 | -3.27% | 16.810 | 17.360 | 15177 | 2585.962 | 1.23% |
| 2026-03-18 | 17.690 | 17.430 | -0.160 | -0.91% | 17.250 | 17.690 | 9815 | 1710.827 | 0.79% |
| 2026-03-17 | 17.870 | 17.590 | -0.180 | -1.01% | 17.550 | 17.990 | 8994 | 1599.054 | 0.73% |
| 2026-03-16 | 17.870 | 17.770 | -0.050 | -0.28% | 17.700 | 17.890 | 8703 | 1547.654 | 0.70% |
| 2026-03-13 | 17.900 | 17.820 | -0.140 | -0.78% | 17.750 | 18.080 | 15117 | 2709.709 | 1.22% |
| 2026-03-12 | 18.270 | 17.960 | -0.310 | -1.70% | 17.940 | 18.270 | 10729 | 1936.854 | 0.87% |
| 2026-03-11 | 18.370 | 18.270 | 0.000 | 0.00% | 18.200 | 18.410 | 8226 | 1504.192 | 0.67% |
| 2026-03-10 | 18.280 | 18.270 | 0.140 | 0.77% | 18.130 | 18.360 | 9439 | 1724.844 | 0.76% |
| 2026-03-09 | 18.120 | 18.130 | -0.260 | -1.41% | 17.920 | 18.180 | 15619 | 2817.934 | 1.26% |
| 2026-03-06 | 18.050 | 18.390 | 0.240 | 1.32% | 18.040 | 18.420 | 11370 | 2083.237 | 0.92% |
| 2026-03-05 | 18.000 | 18.150 | 0.250 | 1.40% | 17.980 | 18.230 | 10059 | 1822.154 | 0.81% |
| 2026-03-04 | 18.140 | 17.900 | -0.270 | -1.49% | 17.740 | 18.290 | 12082 | 2172.232 | 0.98% |
| 2026-03-03 | 18.560 | 18.170 | -0.210 | -1.14% | 18.110 | 18.630 | 12921 | 2378.559 | 1.05% |
| 2026-03-02 | 18.670 | 18.380 | -0.500 | -2.65% | 18.300 | 18.850 | 14963 | 2758.207 | 1.21% |
| 2026-02-27 | 18.800 | 18.880 | 0.090 | 0.48% | 18.800 | 19.060 | 11729 | 2221.860 | 0.95% |
| 2026-02-26 | 18.870 | 18.790 | -0.020 | -0.11% | 18.640 | 18.870 | 9785 | 1833.404 | 0.79% |
| 2026-02-25 | 18.840 | 18.810 | 0.070 | 0.37% | 18.720 | 18.850 | 8103 | 1522.990 | 0.66% |
| 2026-02-24 | 18.820 | 18.740 | 0.040 | 0.21% | 18.660 | 18.820 | 6792 | 1273.129 | 0.55% |
| 2026-02-13 | 18.800 | 18.700 | -0.110 | -0.58% | 18.700 | 18.890 | 7683 | 1442.955 | 0.62% |
| 2026-02-12 | 18.960 | 18.810 | -0.080 | -0.42% | 18.760 | 18.960 | 7549 | 1422.541 | 0.61% |
| 2026-02-11 | 18.940 | 18.890 | -0.040 | -0.21% | 18.750 | 19.000 | 11585 | 2183.324 | 0.94% |
| 2026-02-10 | 19.010 | 18.930 | -0.160 | -0.84% | 18.910 | 19.150 | 9390 | 1784.293 | 0.76% |
| 2026-02-09 | 19.080 | 19.090 | 0.030 | 0.16% | 18.960 | 19.170 | 14167 | 2696.503 | 1.15% |
| 2026-02-06 | 18.890 | 19.060 | 0.230 | 1.22% | 18.890 | 19.250 | 16626 | 3180.623 | 1.35% |
| 2026-02-05 | 18.910 | 18.830 | -0.120 | -0.63% | 18.780 | 19.180 | 12522 | 2375.610 | 1.01% |
| 2026-02-04 | 19.010 | 18.950 | -0.070 | -0.37% | 18.810 | 19.030 | 10501 | 1989.044 | 0.85% |
| 2026-02-03 | 18.720 | 19.020 | 0.370 | 1.98% | 18.720 | 19.040 | 13698 | 2586.067 | 1.11% |
| 2026-02-02 | 19.180 | 18.650 | -0.500 | -2.61% | 18.610 | 19.180 | 20118 | 3809.922 | 1.63% |
| 2026-01-30 | 19.390 | 19.150 | -0.300 | -1.54% | 19.150 | 19.630 | 19097 | 3693.567 | 1.55% |
| 2026-01-29 | 19.500 | 19.450 | -0.150 | -0.77% | 19.230 | 19.560 | 17805 | 3454.484 | 1.44% |
| 2026-01-28 | 19.600 | 19.600 | -0.060 | -0.31% | 19.480 | 19.790 | 21468 | 4209.494 | 1.74% |
| 2026-01-27 | 20.430 | 19.660 | -0.580 | -2.87% | 19.360 | 20.430 | 33951 | 6694.447 | 2.75% |
| 2026-01-26 | 19.900 | 20.240 | 0.360 | 1.81% | 19.710 | 20.400 | 53883 | 10852.815 | 4.36% |
| 2026-01-23 | 19.700 | 19.880 | 0.270 | 1.38% | 19.610 | 19.890 | 22760 | 4509.209 | 1.84% |
| 2026-01-22 | 19.580 | 19.610 | 0.010 | 0.05% | 19.440 | 19.630 | 12746 | 2493.251 | 1.03% |
| 2026-01-21 | 19.780 | 19.600 | -0.050 | -0.25% | 19.500 | 19.780 | 14480 | 2834.612 | 1.17% |
| 2026-01-20 | 19.700 | 19.650 | -0.260 | -1.31% | 19.400 | 19.940 | 25825 | 5071.028 | 2.09% |
| 2026-01-19 | 19.280 | 19.910 | 0.600 | 3.11% | 19.200 | 19.910 | 21450 | 4176.362 | 1.74% |
| 2026-01-16 | 19.790 | 19.310 | -0.380 | -1.93% | 19.310 | 19.800 | 31146 | 6066.550 | 2.52% |
| 2026-01-15 | 19.970 | 19.690 | -0.530 | -2.62% | 19.580 | 20.200 | 36743 | 7278.130 | 2.97% |
| 2026-01-14 | 20.000 | 20.220 | -0.460 | -2.22% | 19.780 | 20.500 | 74898 | 15077.344 | 6.06% |
| 2026-01-13 | 19.590 | 20.680 | 1.230 | 6.32% | 19.570 | 21.490 | 111992 | 23286.457 | 9.07% |
| 2026-01-12 | 19.400 | 19.450 | 0.140 | 0.73% | 19.130 | 19.490 | 39504 | 7620.270 | 3.20% |
| 2026-01-09 | 18.880 | 19.310 | 0.360 | 1.90% | 18.810 | 19.330 | 34030 | 6503.083 | 2.76% |
| 2026-01-08 | 18.700 | 18.950 | 0.200 | 1.07% | 18.630 | 18.950 | 20006 | 3766.830 | 1.62% |
| 2026-01-07 | 18.720 | 18.750 | 0.050 | 0.27% | 18.630 | 18.870 | 18262 | 3421.948 | 1.48% |
| 2026-01-06 | 18.780 | 18.700 | 0.040 | 0.21% | 18.520 | 18.780 | 21982 | 4103.342 | 1.78% |
| 2026-01-05 | 18.270 | 18.660 | 0.450 | 2.47% | 18.120 | 18.700 | 23277 | 4320.359 | 1.88% |
| 2025-12-31 | 18.370 | 18.210 | 0.020 | 0.11% | 18.120 | 18.370 | 8977 | 1632.838 | 0.73% |
| 2025-12-30 | 18.260 | 18.190 | -0.090 | -0.49% | 18.070 | 18.340 | 10446 | 1900.880 | 0.85% |
| 2025-12-29 | 18.450 | 18.280 | -0.150 | -0.81% | 18.260 | 18.480 | 11963 | 2191.941 | 0.97% |
| 2025-12-26 | 18.380 | 18.430 | -0.040 | -0.22% | 18.370 | 18.570 | 9733 | 1795.944 | 0.79% |
| 2025-12-25 | 18.450 | 18.470 | 0.040 | 0.22% | 18.300 | 18.600 | 9104 | 1680.798 | 0.74% |
| 2025-12-24 | 18.500 | 18.430 | -0.010 | -0.05% | 18.330 | 18.690 | 10257 | 1890.097 | 0.83% |
| 2025-12-23 | 18.700 | 18.440 | -0.260 | -1.39% | 18.420 | 18.770 | 12150 | 2252.524 | 0.98% |
| 2025-12-22 | 18.790 | 18.700 | -0.080 | -0.43% | 18.560 | 18.800 | 15609 | 2914.070 | 1.26% |
| 2025-12-19 | 18.600 | 18.780 | 0.180 | 0.97% | 18.460 | 18.850 | 19866 | 3714.414 | 1.61% |
| 2025-12-18 | 18.500 | 18.600 | -0.090 | -0.48% | 18.380 | 18.740 | 13759 | 2556.177 | 1.11% |
| 2025-12-17 | 18.580 | 18.690 | 0.030 | 0.16% | 18.340 | 18.840 | 17742 | 3286.954 | 1.44% |
| 2025-12-16 | 18.480 | 18.660 | 0.210 | 1.14% | 18.370 | 18.780 | 18885 | 3504.445 | 1.53% |
| 2025-12-15 | 18.460 | 18.450 | -0.050 | -0.27% | 18.330 | 18.640 | 13552 | 2505.037 | 1.10% |
| 2025-12-12 | 18.710 | 18.500 | -0.270 | -1.44% | 18.430 | 18.980 | 25490 | 4773.470 | 2.06% |
| 2025-12-11 | 18.280 | 18.770 | 0.610 | 3.36% | 18.120 | 18.990 | 33000 | 6153.660 | 2.67% |
920017(920017)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。
