| 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 | 22.250 | 22.490 | 0.160 | 0.72% | 22.100 | 22.650 | 2106 | 473.282 | 0.93% |
| 2026-04-10 | 22.320 | 22.330 | 0.010 | 0.04% | 22.320 | 22.690 | 2703 | 610.019 | 1.19% |
| 2026-04-09 | 22.790 | 22.320 | -0.470 | -2.06% | 22.100 | 22.800 | 4618 | 1035.066 | 2.04% |
| 2026-04-08 | 22.400 | 22.790 | 0.800 | 3.64% | 22.400 | 22.850 | 5873 | 1331.848 | 2.59% |
| 2026-04-07 | 21.790 | 21.990 | 0.190 | 0.87% | 21.790 | 22.190 | 3575 | 787.386 | 1.58% |
| 2026-04-03 | 23.110 | 21.800 | -1.300 | -5.63% | 21.760 | 23.120 | 8147 | 1813.613 | 3.60% |
| 2026-04-02 | 23.290 | 23.100 | -0.200 | -0.86% | 23.070 | 23.600 | 7428 | 1731.192 | 3.28% |
| 2026-04-01 | 23.460 | 23.300 | 0.140 | 0.60% | 23.160 | 23.710 | 6325 | 1484.727 | 2.79% |
| 2026-03-31 | 23.240 | 23.160 | 0.000 | 0.00% | 23.090 | 23.580 | 2797 | 652.348 | 1.23% |
| 2026-03-30 | 23.410 | 23.160 | -0.450 | -1.91% | 22.990 | 23.410 | 3103 | 717.535 | 1.37% |
| 2026-03-27 | 23.330 | 23.610 | 0.190 | 0.81% | 23.130 | 23.700 | 1860 | 435.760 | 0.82% |
| 2026-03-26 | 23.790 | 23.420 | -0.450 | -1.89% | 23.320 | 24.080 | 4160 | 989.965 | 1.84% |
| 2026-03-25 | 23.650 | 23.870 | 0.370 | 1.57% | 23.540 | 23.960 | 3435 | 816.241 | 1.52% |
| 2026-03-24 | 23.150 | 23.500 | 0.590 | 2.58% | 23.150 | 23.610 | 3330 | 778.334 | 1.47% |
| 2026-03-23 | 24.630 | 22.910 | -1.900 | -7.66% | 22.790 | 24.630 | 8143 | 1932.560 | 3.59% |
| 2026-03-20 | 25.790 | 24.810 | -1.010 | -3.91% | 24.810 | 26.030 | 4774 | 1221.406 | 2.11% |
| 2026-03-19 | 26.510 | 25.820 | -0.980 | -3.66% | 25.780 | 26.790 | 6341 | 1660.266 | 2.80% |
| 2026-03-18 | 26.550 | 26.800 | 0.210 | 0.79% | 26.420 | 26.970 | 6415 | 1714.986 | 2.83% |
| 2026-03-17 | 26.360 | 26.590 | 0.210 | 0.80% | 26.360 | 27.040 | 6012 | 1608.641 | 2.65% |
| 2026-03-16 | 26.310 | 26.380 | -0.070 | -0.26% | 26.300 | 26.620 | 2248 | 593.423 | 0.99% |
| 2026-03-13 | 26.660 | 26.450 | -0.110 | -0.41% | 26.450 | 27.090 | 5513 | 1474.704 | 2.43% |
| 2026-03-12 | 26.850 | 26.560 | -0.180 | -0.67% | 26.410 | 26.850 | 3434 | 911.632 | 1.52% |
| 2026-03-11 | 26.170 | 26.740 | 0.660 | 2.53% | 26.170 | 26.830 | 5649 | 1505.116 | 2.49% |
| 2026-03-10 | 25.900 | 26.080 | 0.220 | 0.85% | 25.900 | 26.490 | 4192 | 1098.843 | 1.85% |
| 2026-03-09 | 26.500 | 25.860 | -0.760 | -2.85% | 25.740 | 26.700 | 8080 | 2105.073 | 3.57% |
| 2026-03-06 | 26.670 | 26.620 | 0.010 | 0.04% | 26.320 | 26.740 | 3542 | 942.295 | 1.56% |
| 2026-03-05 | 26.490 | 26.610 | 0.310 | 1.18% | 26.330 | 26.730 | 4693 | 1244.524 | 2.07% |
| 2026-03-04 | 26.660 | 26.300 | -0.430 | -1.61% | 26.120 | 26.870 | 7774 | 2055.064 | 3.43% |
| 2026-03-03 | 27.120 | 26.730 | -0.380 | -1.40% | 26.660 | 27.350 | 8969 | 2426.558 | 3.96% |
| 2026-03-02 | 27.210 | 27.110 | -0.440 | -1.60% | 27.060 | 27.450 | 6772 | 1840.138 | 2.99% |
| 2026-02-27 | 27.570 | 27.550 | 0.070 | 0.25% | 27.330 | 27.580 | 3496 | 958.185 | 1.54% |
| 2026-02-26 | 27.680 | 27.480 | -0.180 | -0.65% | 27.380 | 27.680 | 5584 | 1534.556 | 2.46% |
| 2026-02-25 | 27.670 | 27.660 | -0.040 | -0.14% | 27.600 | 27.810 | 4978 | 1379.989 | 2.20% |
| 2026-02-24 | 27.770 | 27.700 | 0.130 | 0.47% | 27.510 | 27.770 | 5144 | 1421.205 | 2.27% |
| 2026-02-13 | 27.770 | 27.570 | -0.140 | -0.51% | 27.520 | 28.000 | 5862 | 1624.763 | 2.59% |
| 2026-02-12 | 27.290 | 27.710 | 0.530 | 1.95% | 27.290 | 28.330 | 11186 | 3114.264 | 4.94% |
| 2026-02-11 | 27.230 | 27.180 | -0.050 | -0.18% | 27.150 | 27.410 | 3168 | 862.916 | 1.40% |
| 2026-02-10 | 27.510 | 27.230 | -0.350 | -1.27% | 27.190 | 27.580 | 5941 | 1623.414 | 2.62% |
| 2026-02-09 | 27.550 | 27.580 | 0.150 | 0.55% | 27.400 | 27.650 | 8169 | 2248.203 | 3.60% |
| 2026-02-06 | 27.590 | 27.430 | 0.020 | 0.07% | 27.300 | 27.660 | 3708 | 1020.519 | 1.64% |
| 2026-02-05 | 27.800 | 27.410 | -0.260 | -0.94% | 27.330 | 27.870 | 3648 | 1004.688 | 1.61% |
| 2026-02-04 | 27.800 | 27.670 | -0.090 | -0.32% | 27.450 | 28.080 | 7149 | 1978.775 | 3.15% |
| 2026-02-03 | 27.410 | 27.760 | 0.420 | 1.54% | 27.270 | 27.840 | 7241 | 1999.735 | 3.20% |
| 2026-02-02 | 28.270 | 27.340 | -0.870 | -3.08% | 27.280 | 28.390 | 8150 | 2273.034 | 3.60% |
| 2026-01-30 | 28.490 | 28.210 | -0.270 | -0.95% | 28.210 | 28.700 | 7330 | 2086.762 | 3.23% |
| 2026-01-29 | 28.900 | 28.480 | -0.470 | -1.62% | 28.460 | 28.900 | 13024 | 3725.127 | 5.75% |
| 2026-01-28 | 29.180 | 28.950 | -0.270 | -0.92% | 28.880 | 29.890 | 21790 | 6416.638 | 9.62% |
| 2026-01-27 | 28.580 | 29.220 | 0.620 | 2.17% | 28.370 | 29.360 | 19174 | 5545.437 | 8.46% |
| 2026-01-26 | 28.890 | 28.600 | -0.200 | -0.69% | 28.450 | 29.090 | 12567 | 3606.667 | 5.55% |
| 2026-01-23 | 28.440 | 28.800 | 0.530 | 1.87% | 28.300 | 28.850 | 16031 | 4598.880 | 7.07% |
| 2026-01-22 | 28.250 | 28.270 | 0.060 | 0.21% | 28.060 | 28.310 | 5692 | 1603.747 | 2.51% |
| 2026-01-21 | 28.100 | 28.210 | -0.030 | -0.11% | 28.090 | 28.400 | 7080 | 1995.214 | 3.12% |
| 2026-01-20 | 28.190 | 28.240 | 0.030 | 0.11% | 28.130 | 28.500 | 7107 | 2008.708 | 3.14% |
| 2026-01-19 | 28.190 | 28.210 | -0.050 | -0.18% | 28.090 | 28.390 | 5924 | 1671.884 | 2.61% |
| 2026-01-16 | 28.510 | 28.260 | -0.240 | -0.84% | 28.260 | 28.600 | 8554 | 2428.920 | 3.77% |
| 2026-01-15 | 28.700 | 28.500 | -0.050 | -0.18% | 28.280 | 28.990 | 10439 | 2990.629 | 4.61% |
| 2026-01-14 | 28.260 | 28.550 | 0.330 | 1.17% | 28.030 | 28.770 | 16331 | 4641.911 | 7.21% |
| 2026-01-13 | 28.980 | 28.220 | -0.510 | -1.78% | 28.120 | 29.150 | 17276 | 4955.547 | 7.62% |
| 2026-01-12 | 28.250 | 28.730 | 0.650 | 2.31% | 28.080 | 28.730 | 16933 | 4812.633 | 7.47% |
| 2026-01-09 | 28.070 | 28.080 | 0.020 | 0.07% | 27.700 | 28.260 | 11032 | 3092.469 | 4.87% |
| 2026-01-08 | 27.860 | 28.060 | 0.370 | 1.34% | 27.780 | 28.140 | 9442 | 2642.503 | 4.17% |
| 2026-01-07 | 28.230 | 27.690 | -0.350 | -1.25% | 27.630 | 28.230 | 11005 | 3067.055 | 4.86% |
| 2026-01-06 | 27.680 | 28.040 | 0.430 | 1.56% | 27.570 | 28.200 | 11504 | 3208.781 | 5.08% |
| 2026-01-05 | 27.600 | 27.610 | 0.030 | 0.11% | 27.360 | 27.690 | 7021 | 1933.046 | 3.10% |
| 2025-12-31 | 28.230 | 27.580 | -0.500 | -1.78% | 27.580 | 28.310 | 8889 | 2480.030 | 3.92% |
| 2025-12-30 | 27.480 | 28.080 | 0.680 | 2.48% | 27.110 | 28.160 | 14443 | 3998.603 | 6.37% |
| 2025-12-29 | 27.510 | 27.400 | -0.080 | -0.29% | 27.260 | 27.770 | 7578 | 2081.353 | 3.34% |
| 2025-12-26 | 27.510 | 27.480 | -0.040 | -0.15% | 27.250 | 27.820 | 7910 | 2174.185 | 3.49% |
| 2025-12-25 | 27.330 | 27.520 | 0.340 | 1.25% | 27.120 | 27.590 | 5524 | 1515.853 | 2.44% |
| 2025-12-24 | 27.100 | 27.180 | 0.160 | 0.59% | 26.990 | 27.290 | 5337 | 1450.089 | 2.36% |
| 2025-12-23 | 27.940 | 27.020 | -0.920 | -3.29% | 27.010 | 27.940 | 11945 | 3267.479 | 5.27% |
| 2025-12-22 | 28.100 | 27.940 | -0.070 | -0.25% | 27.830 | 28.170 | 7709 | 2152.731 | 3.40% |
| 2025-12-19 | 27.930 | 28.010 | -0.010 | -0.04% | 27.930 | 28.390 | 8278 | 2325.567 | 3.65% |
| 2025-12-18 | 28.000 | 28.020 | -0.430 | -1.51% | 27.940 | 28.410 | 11845 | 3335.436 | 5.23% |
| 2025-12-17 | 28.530 | 28.450 | -0.050 | -0.18% | 28.180 | 29.300 | 21652 | 6215.416 | 9.56% |
| 2025-12-16 | 27.890 | 28.500 | 0.820 | 2.96% | 27.550 | 28.870 | 21250 | 6026.540 | 9.38% |
| 2025-12-15 | 27.900 | 27.680 | -0.420 | -1.49% | 27.600 | 28.150 | 10546 | 2931.135 | 4.65% |
| 2025-12-12 | 28.420 | 28.100 | -0.410 | -1.44% | 27.930 | 28.840 | 18080 | 5127.939 | 7.98% |
| 2025-12-11 | 27.730 | 28.510 | 0.780 | 2.81% | 27.410 | 28.990 | 30544 | 8681.114 | 13.48% |
| 2025-12-10 | 27.590 | 27.730 | 0.410 | 1.50% | 27.000 | 28.350 | 10556 | 2923.895 | 4.66% |
920080(920080)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。
