| 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 | 10.000 | 10.220 | -0.050 | -0.49% | 9.900 | 10.380 | 162873 | 16490.572 | 6.58% |
| 2026-04-10 | 10.600 | 10.270 | -0.230 | -2.19% | 10.220 | 10.760 | 255361 | 26780.244 | 10.32% |
| 2026-04-09 | 10.470 | 10.500 | -0.470 | -4.28% | 10.300 | 10.660 | 353150 | 36942.520 | 14.27% |
| 2026-04-08 | 9.550 | 10.970 | 1.680 | 18.08% | 9.550 | 11.080 | 498010 | 52340.254 | 20.12% |
| 2026-04-07 | 9.170 | 9.290 | 0.240 | 2.65% | 9.040 | 9.390 | 136980 | 12633.533 | 5.53% |
| 2026-04-03 | 9.720 | 9.050 | -0.600 | -6.22% | 9.040 | 9.760 | 157789 | 14721.005 | 6.37% |
| 2026-04-02 | 10.090 | 9.650 | -0.500 | -4.93% | 9.540 | 10.180 | 215843 | 21094.881 | 8.72% |
| 2026-04-01 | 10.400 | 10.150 | -0.020 | -0.20% | 10.040 | 10.680 | 234215 | 24010.740 | 9.46% |
| 2026-03-31 | 9.800 | 10.170 | 0.530 | 5.50% | 9.610 | 10.440 | 330215 | 33477.535 | 13.34% |
| 2026-03-30 | 9.410 | 9.640 | -0.040 | -0.41% | 9.200 | 9.680 | 167425 | 15779.469 | 6.76% |
| 2026-03-27 | 9.570 | 9.680 | -0.160 | -1.63% | 9.450 | 9.910 | 165343 | 16028.645 | 6.68% |
| 2026-03-26 | 9.660 | 9.840 | 0.390 | 4.13% | 9.470 | 10.110 | 298987 | 29427.283 | 12.08% |
| 2026-03-25 | 9.100 | 9.450 | 0.510 | 5.70% | 8.950 | 9.740 | 249526 | 23522.137 | 10.08% |
| 2026-03-24 | 8.800 | 8.940 | 0.320 | 3.71% | 8.660 | 8.950 | 141996 | 12535.812 | 5.74% |
| 2026-03-23 | 8.700 | 8.620 | -0.270 | -3.04% | 8.580 | 9.020 | 156251 | 13788.979 | 6.31% |
| 2026-03-20 | 9.450 | 8.890 | -0.510 | -5.43% | 8.870 | 9.570 | 164530 | 15097.727 | 6.65% |
| 2026-03-19 | 9.700 | 9.400 | -0.510 | -5.15% | 9.330 | 9.720 | 156661 | 14901.018 | 6.33% |
| 2026-03-18 | 9.700 | 9.910 | 0.200 | 2.06% | 9.610 | 9.930 | 123497 | 12071.198 | 4.99% |
| 2026-03-17 | 10.280 | 9.710 | -0.520 | -5.08% | 9.670 | 10.280 | 159239 | 15819.600 | 6.43% |
| 2026-03-16 | 9.900 | 10.230 | 0.200 | 1.99% | 9.810 | 10.250 | 142942 | 14412.714 | 5.77% |
| 2026-03-13 | 10.000 | 10.030 | -0.110 | -1.08% | 9.980 | 10.470 | 160028 | 16226.619 | 6.46% |
| 2026-03-12 | 10.430 | 10.140 | -0.410 | -3.89% | 10.070 | 10.550 | 183784 | 18823.832 | 7.42% |
| 2026-03-11 | 10.970 | 10.550 | -0.470 | -4.26% | 10.500 | 11.020 | 251539 | 26856.826 | 10.16% |
| 2026-03-10 | 10.860 | 11.020 | 0.330 | 3.09% | 10.850 | 11.440 | 285834 | 31761.418 | 11.55% |
| 2026-03-09 | 10.500 | 10.690 | -0.120 | -1.11% | 10.050 | 10.690 | 234953 | 24271.129 | 9.49% |
| 2026-03-06 | 10.720 | 10.810 | 0.100 | 0.93% | 10.570 | 10.970 | 186564 | 20129.307 | 7.54% |
| 2026-03-05 | 11.460 | 10.710 | -0.380 | -3.43% | 10.580 | 11.590 | 293739 | 32134.838 | 11.87% |
| 2026-03-04 | 10.400 | 11.090 | 0.600 | 5.72% | 10.350 | 11.200 | 327990 | 35876.992 | 13.25% |
| 2026-03-03 | 11.570 | 10.490 | -1.030 | -8.94% | 10.420 | 11.630 | 383663 | 42018.883 | 16.48% |
| 2026-03-02 | 12.110 | 11.520 | -1.430 | -11.04% | 11.320 | 12.430 | 490805 | 57942.664 | 21.08% |
| 2026-02-27 | 13.140 | 12.950 | -0.150 | -1.15% | 12.900 | 13.580 | 369612 | 49050.070 | 15.87% |
| 2026-02-26 | 13.880 | 13.100 | -0.800 | -5.76% | 13.050 | 13.950 | 413607 | 54834.805 | 17.76% |
| 2026-02-25 | 14.280 | 13.900 | -0.360 | -2.52% | 13.430 | 14.370 | 424225 | 58234.715 | 18.22% |
| 2026-02-24 | 14.900 | 14.260 | -1.080 | -7.04% | 13.850 | 15.000 | 416132 | 59076.875 | 17.87% |
| 2026-02-13 | 15.620 | 15.340 | 0.100 | 0.66% | 15.250 | 16.170 | 481029 | 75199.305 | 20.66% |
| 2026-02-12 | 15.000 | 15.240 | -0.090 | -0.59% | 14.810 | 16.120 | 550666 | 84905.289 | 23.65% |
| 2026-02-11 | 15.810 | 15.330 | -0.920 | -5.66% | 14.760 | 15.840 | 653679 | 100278.641 | 28.07% |
| 2026-02-10 | 14.000 | 16.250 | 2.340 | 16.82% | 13.640 | 17.480 | 970603 | 147152.188 | 41.68% |
| 2026-02-09 | 13.800 | 13.910 | 1.400 | 11.19% | 13.440 | 14.880 | 805902 | 114618.422 | 34.61% |
| 2026-02-06 | 12.770 | 12.510 | -0.820 | -6.15% | 12.110 | 12.980 | 495293 | 62230.094 | 21.27% |
| 2026-02-05 | 12.610 | 13.330 | 0.270 | 2.07% | 12.600 | 13.910 | 559006 | 75201.438 | 24.01% |
| 2026-02-04 | 13.150 | 13.060 | -0.800 | -5.77% | 12.400 | 13.690 | 607383 | 78482.484 | 26.09% |
| 2026-02-03 | 14.120 | 13.860 | 0.440 | 3.28% | 13.480 | 14.990 | 685082 | 96371.781 | 29.42% |
| 2026-02-02 | 13.600 | 13.420 | 0.320 | 2.44% | 12.550 | 14.560 | 714321 | 98309.383 | 30.68% |
| 2026-01-30 | 12.150 | 13.100 | 0.100 | 0.77% | 12.140 | 13.900 | 751574 | 97226.391 | 32.28% |
| 2026-01-29 | 10.390 | 13.000 | 2.150 | 19.82% | 10.310 | 14.050 | 1006540 | 127874.203 | 43.23% |
| 2026-01-28 | 12.000 | 10.850 | -1.370 | -11.21% | 10.600 | 12.010 | 572703 | 64633.176 | 24.60% |
| 2026-01-27 | 12.100 | 12.220 | 0.370 | 3.12% | 11.690 | 12.890 | 616024 | 75827.734 | 26.46% |
| 2026-01-26 | 12.310 | 11.850 | -0.630 | -5.05% | 11.480 | 12.900 | 595933 | 71140.391 | 25.59% |
| 2026-01-23 | 12.020 | 12.480 | 0.980 | 8.52% | 11.730 | 13.500 | 784599 | 98337.398 | 33.70% |
| 2026-01-22 | 10.660 | 11.500 | 0.650 | 5.99% | 10.380 | 12.480 | 691874 | 81017.125 | 29.71% |
| 2026-01-21 | 10.940 | 10.850 | -0.540 | -4.74% | 10.300 | 11.370 | 598753 | 64515.602 | 25.71% |
| 2026-01-20 | 10.380 | 11.390 | 1.590 | 16.22% | 10.020 | 11.770 | 841537 | 91182.820 | 36.14% |
| 2026-01-19 | 9.600 | 9.800 | 0.050 | 0.51% | 9.520 | 10.550 | 518849 | 52123.348 | 22.28% |
| 2026-01-16 | 11.500 | 9.750 | -1.580 | -13.95% | 9.500 | 11.580 | 727676 | 74276.453 | 31.25% |
| 2026-01-15 | 12.200 | 11.330 | -2.240 | -16.51% | 10.810 | 13.500 | 845138 | 101484.523 | 36.30% |
| 2026-01-14 | 10.720 | 13.570 | 3.130 | 29.98% | 10.720 | 13.570 | 1265902 | 155816.516 | 54.37% |
| 2026-01-13 | 12.360 | 10.440 | 0.930 | 9.78% | 10.050 | 12.360 | 1377014 | 162308.578 | 59.14% |
| 2026-01-12 | 7.800 | 9.510 | 2.190 | 29.92% | 7.800 | 9.510 | 633224 | 56634.609 | 27.20% |
| 2026-01-09 | 6.920 | 7.320 | 0.360 | 5.17% | 6.880 | 7.340 | 347169 | 25017.945 | 14.91% |
| 2026-01-08 | 6.680 | 6.960 | 0.260 | 3.88% | 6.630 | 7.040 | 204732 | 14127.152 | 8.79% |
| 2026-01-07 | 6.810 | 6.700 | -0.090 | -1.33% | 6.670 | 6.850 | 104532 | 7054.459 | 4.49% |
| 2026-01-06 | 6.790 | 6.790 | 0.060 | 0.89% | 6.670 | 6.790 | 114253 | 7691.307 | 4.91% |
| 2026-01-05 | 6.720 | 6.730 | 0.010 | 0.15% | 6.610 | 6.800 | 125684 | 8415.859 | 5.40% |
| 2025-12-31 | 6.550 | 6.720 | 0.140 | 2.13% | 6.530 | 6.800 | 116642 | 7803.917 | 5.01% |
| 2025-12-30 | 6.660 | 6.580 | -0.060 | -0.90% | 6.530 | 6.780 | 116240 | 7754.391 | 4.99% |
| 2025-12-29 | 6.710 | 6.640 | -0.170 | -2.50% | 6.600 | 6.780 | 123660 | 8258.642 | 5.31% |
| 2025-12-26 | 6.910 | 6.810 | -0.100 | -1.45% | 6.780 | 7.140 | 243113 | 16909.564 | 10.44% |
| 2025-12-25 | 6.540 | 6.910 | 0.330 | 5.02% | 6.540 | 7.000 | 216501 | 14784.313 | 9.30% |
| 2025-12-24 | 6.460 | 6.580 | 0.090 | 1.39% | 6.450 | 6.600 | 44794 | 2925.028 | 1.92% |
| 2025-12-23 | 6.650 | 6.490 | -0.220 | -3.28% | 6.470 | 6.730 | 71961 | 4739.587 | 3.09% |
| 2025-12-22 | 6.620 | 6.710 | 0.050 | 0.75% | 6.600 | 6.790 | 85219 | 5717.293 | 3.66% |
| 2025-12-19 | 6.580 | 6.660 | 0.100 | 1.52% | 6.540 | 6.710 | 53958 | 3587.458 | 2.32% |
| 2025-12-18 | 6.520 | 6.560 | 0.050 | 0.77% | 6.510 | 6.690 | 64872 | 4282.991 | 2.79% |
| 2025-12-17 | 6.560 | 6.510 | -0.100 | -1.51% | 6.370 | 6.630 | 49413 | 3206.920 | 2.12% |
| 2025-12-16 | 6.580 | 6.610 | -0.010 | -0.15% | 6.510 | 6.740 | 72598 | 4811.726 | 3.12% |
| 2025-12-15 | 6.640 | 6.620 | 0.020 | 0.30% | 6.550 | 6.750 | 78208 | 5191.749 | 3.36% |
| 2025-12-12 | 6.510 | 6.600 | 0.050 | 0.76% | 6.490 | 6.780 | 100096 | 6660.446 | 4.30% |
| 2025-12-11 | 6.390 | 6.550 | 0.220 | 3.48% | 6.270 | 6.770 | 106902 | 7012.513 | 4.59% |
| 2025-12-10 | 6.410 | 6.330 | -0.070 | -1.09% | 6.250 | 6.410 | 39224 | 2484.843 | 1.68% |
920021(920021)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。
