| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 49.000 | 48.850 | -0.130 | -0.27% | 48.720 | 50.200 | 6017 | 2979.686 | 3.07% |
| 2026-04-14 | 49.650 | 48.980 | 0.230 | 0.47% | 48.560 | 49.700 | 4102 | 2004.074 | 2.10% |
| 2026-04-13 | 48.180 | 48.750 | -0.390 | -0.79% | 48.180 | 49.150 | 5210 | 2534.320 | 2.66% |
| 2026-04-10 | 47.790 | 49.140 | 2.160 | 4.60% | 47.250 | 50.140 | 9669 | 4738.896 | 4.94% |
| 2026-04-09 | 48.160 | 46.980 | -1.820 | -3.73% | 46.690 | 48.160 | 5511 | 2605.467 | 2.82% |
| 2026-04-08 | 46.350 | 48.800 | 3.530 | 7.80% | 46.290 | 48.800 | 10261 | 4867.042 | 5.24% |
| 2026-04-07 | 47.200 | 45.270 | -1.610 | -3.43% | 45.100 | 47.300 | 6630 | 3042.061 | 3.39% |
| 2026-04-03 | 49.770 | 46.880 | -1.860 | -3.82% | 46.520 | 49.770 | 5899 | 2804.047 | 3.01% |
| 2026-04-02 | 49.400 | 48.740 | -0.440 | -0.89% | 48.410 | 50.100 | 6089 | 2989.868 | 3.11% |
| 2026-04-01 | 49.000 | 49.180 | 0.800 | 1.65% | 48.720 | 49.480 | 3726 | 1829.853 | 1.90% |
| 2026-03-31 | 48.950 | 48.380 | -0.410 | -0.84% | 48.350 | 49.500 | 6159 | 3013.429 | 3.15% |
| 2026-03-30 | 48.660 | 48.790 | -0.410 | -0.83% | 47.920 | 49.200 | 5184 | 2514.713 | 2.65% |
| 2026-03-27 | 49.370 | 49.200 | -0.790 | -1.58% | 48.990 | 50.340 | 5677 | 2815.285 | 2.90% |
| 2026-03-26 | 51.330 | 49.990 | -1.130 | -2.21% | 49.660 | 52.380 | 5575 | 2846.917 | 2.85% |
| 2026-03-25 | 50.410 | 51.120 | 0.710 | 1.41% | 50.410 | 51.960 | 5679 | 2904.698 | 2.90% |
| 2026-03-24 | 50.000 | 50.410 | 0.790 | 1.59% | 49.130 | 51.100 | 7477 | 3748.570 | 3.82% |
| 2026-03-23 | 52.390 | 49.620 | -2.340 | -4.50% | 49.000 | 53.480 | 10988 | 5689.171 | 5.61% |
| 2026-03-20 | 53.280 | 51.960 | -1.640 | -3.06% | 51.900 | 53.960 | 8248 | 4340.833 | 4.21% |
| 2026-03-19 | 57.420 | 53.600 | -4.890 | -8.36% | 52.080 | 57.420 | 19374 | 10500.543 | 9.90% |
| 2026-03-18 | 58.820 | 58.490 | -0.320 | -0.54% | 57.660 | 59.220 | 4225 | 2465.146 | 2.47% |
| 2026-03-17 | 60.600 | 58.810 | -1.320 | -2.20% | 58.800 | 60.970 | 4342 | 2604.161 | 2.54% |
| 2026-03-16 | 59.660 | 60.130 | 0.160 | 0.27% | 59.460 | 60.820 | 2542 | 1520.326 | 1.49% |
| 2026-03-13 | 60.220 | 59.970 | -0.480 | -0.79% | 59.650 | 61.180 | 3581 | 2165.355 | 2.09% |
| 2026-03-12 | 60.760 | 60.450 | -0.430 | -0.71% | 59.990 | 61.480 | 3758 | 2280.741 | 2.20% |
| 2026-03-11 | 60.580 | 60.880 | 0.210 | 0.35% | 60.150 | 61.640 | 5847 | 3568.735 | 3.42% |
| 2026-03-10 | 59.000 | 60.670 | 2.010 | 3.43% | 59.000 | 60.900 | 6148 | 3710.624 | 3.60% |
| 2026-03-09 | 59.000 | 58.660 | -1.100 | -1.84% | 57.400 | 59.890 | 4494 | 2613.379 | 2.63% |
| 2026-03-06 | 59.620 | 59.760 | 0.060 | 0.10% | 58.950 | 60.250 | 3469 | 2073.020 | 2.03% |
| 2026-03-05 | 60.950 | 59.700 | 0.260 | 0.44% | 59.450 | 60.950 | 3699 | 2214.109 | 2.16% |
| 2026-03-04 | 59.240 | 59.440 | 0.440 | 0.75% | 58.310 | 59.690 | 5335 | 3148.963 | 3.12% |
| 2026-03-03 | 61.590 | 59.000 | -2.420 | -3.94% | 58.800 | 62.180 | 10652 | 6396.169 | 6.23% |
| 2026-03-02 | 63.210 | 61.420 | -3.290 | -5.08% | 61.300 | 63.480 | 10531 | 6525.647 | 6.16% |
| 2026-02-27 | 65.510 | 64.710 | -1.080 | -1.64% | 64.230 | 65.680 | 7849 | 5078.798 | 4.59% |
| 2026-02-26 | 66.550 | 65.790 | -0.640 | -0.96% | 65.300 | 66.550 | 7090 | 4654.692 | 4.15% |
| 2026-02-25 | 67.650 | 66.430 | 0.180 | 0.27% | 65.810 | 67.650 | 7318 | 4847.842 | 4.28% |
| 2026-02-24 | 68.680 | 66.250 | -0.050 | -0.08% | 65.600 | 68.680 | 12313 | 8234.260 | 7.20% |
| 2026-02-13 | 65.080 | 66.300 | 1.640 | 2.54% | 64.640 | 66.460 | 9840 | 6479.470 | 5.75% |
| 2026-02-12 | 64.230 | 64.660 | 0.130 | 0.20% | 64.090 | 65.680 | 5852 | 3808.298 | 3.42% |
| 2026-02-11 | 65.920 | 64.530 | -1.370 | -2.08% | 64.350 | 65.920 | 5771 | 3744.417 | 3.37% |
| 2026-02-10 | 66.000 | 65.900 | 0.200 | 0.30% | 65.290 | 66.470 | 8383 | 5532.490 | 4.90% |
| 2026-02-09 | 65.280 | 65.700 | 0.920 | 1.42% | 65.120 | 65.800 | 7638 | 5003.384 | 4.47% |
| 2026-02-06 | 64.000 | 64.780 | 0.480 | 0.75% | 63.700 | 65.500 | 7991 | 5195.247 | 4.67% |
| 2026-02-05 | 65.080 | 64.300 | -1.240 | -1.89% | 64.230 | 65.880 | 4997 | 3231.877 | 2.92% |
| 2026-02-04 | 65.150 | 65.540 | -0.060 | -0.09% | 65.070 | 65.910 | 6078 | 3975.686 | 3.55% |
| 2026-02-03 | 64.600 | 65.600 | 1.330 | 2.07% | 64.440 | 65.980 | 8824 | 5743.527 | 5.16% |
| 2026-02-02 | 64.300 | 64.270 | -0.850 | -1.31% | 64.200 | 66.620 | 11914 | 7789.391 | 6.97% |
| 2026-01-30 | 64.840 | 65.120 | 0.300 | 0.46% | 64.840 | 66.700 | 9495 | 6233.454 | 5.55% |
| 2026-01-29 | 66.850 | 64.820 | -2.310 | -3.44% | 64.820 | 66.850 | 11674 | 7654.199 | 6.83% |
| 2026-01-28 | 66.920 | 67.130 | 0.150 | 0.22% | 65.930 | 67.880 | 8737 | 5829.608 | 5.11% |
| 2026-01-27 | 67.940 | 66.980 | -1.120 | -1.64% | 64.700 | 67.940 | 15192 | 10043.387 | 8.88% |
| 2026-01-26 | 71.990 | 68.100 | -3.510 | -4.90% | 68.000 | 72.790 | 21829 | 15200.976 | 12.77% |
| 2026-01-23 | 71.360 | 71.610 | -0.140 | -0.20% | 71.010 | 72.870 | 17930 | 12854.070 | 10.49% |
| 2026-01-22 | 72.650 | 71.750 | -1.170 | -1.60% | 71.310 | 73.850 | 18307 | 13195.744 | 10.71% |
| 2026-01-21 | 71.000 | 72.920 | 0.750 | 1.04% | 70.810 | 74.300 | 21442 | 15645.654 | 12.54% |
| 2026-01-20 | 71.600 | 72.170 | 0.640 | 0.89% | 71.080 | 73.500 | 19815 | 14286.458 | 11.59% |
| 2026-01-19 | 73.980 | 71.530 | -0.880 | -1.22% | 71.370 | 74.000 | 22364 | 16231.930 | 13.08% |
| 2026-01-16 | 70.500 | 72.410 | 2.140 | 3.05% | 70.300 | 74.400 | 32517 | 23669.396 | 19.02% |
| 2026-01-15 | 69.700 | 70.270 | -0.090 | -0.13% | 69.620 | 71.650 | 12517 | 8808.012 | 7.32% |
| 2026-01-14 | 71.070 | 70.360 | -0.640 | -0.90% | 69.500 | 72.500 | 25052 | 17778.633 | 14.65% |
| 2026-01-13 | 73.010 | 71.000 | -2.550 | -3.47% | 71.000 | 77.480 | 30589 | 22558.240 | 17.89% |
| 2026-01-12 | 70.210 | 73.550 | 2.330 | 3.27% | 70.190 | 73.680 | 30335 | 21921.549 | 17.74% |
| 2026-01-09 | 70.830 | 71.220 | 0.390 | 0.55% | 70.330 | 73.770 | 23699 | 17063.545 | 13.86% |
| 2026-01-08 | 69.780 | 70.830 | 0.830 | 1.19% | 69.130 | 71.500 | 16251 | 11465.401 | 9.50% |
| 2026-01-07 | 71.500 | 70.000 | -2.890 | -3.96% | 69.900 | 73.290 | 26104 | 18615.178 | 15.27% |
| 2026-01-06 | 71.700 | 72.890 | 1.090 | 1.52% | 71.200 | 74.500 | 24161 | 17633.234 | 14.13% |
| 2026-01-05 | 72.120 | 71.800 | -1.860 | -2.53% | 70.940 | 72.950 | 25027 | 17874.760 | 14.64% |
| 2025-12-31 | 75.700 | 73.660 | -3.930 | -5.07% | 73.660 | 77.890 | 35628 | 26761.822 | 20.84% |
| 2025-12-30 | 69.000 | 77.590 | 6.490 | 9.13% | 68.000 | 84.880 | 57194 | 42885.410 | 33.45% |
| 2025-12-29 | 71.160 | 71.100 | 0.930 | 1.33% | 69.180 | 73.900 | 37370 | 26926.867 | 21.85% |
| 2025-12-26 | 69.060 | 70.170 | -0.550 | -0.78% | 67.760 | 71.880 | 38634 | 26848.332 | 22.59% |
| 2025-12-25 | 65.550 | 70.720 | 6.060 | 9.37% | 65.510 | 75.000 | 51090 | 35890.836 | 29.88% |
| 2025-12-24 | 64.000 | 64.660 | 0.060 | 0.09% | 63.700 | 64.990 | 12558 | 8084.592 | 7.34% |
| 2025-12-23 | 67.020 | 64.600 | -3.000 | -4.44% | 64.590 | 67.600 | 21444 | 14041.955 | 12.54% |
| 2025-12-22 | 65.000 | 67.600 | 4.010 | 6.31% | 64.320 | 69.790 | 35771 | 24041.480 | 20.92% |
| 2025-12-19 | 62.450 | 63.590 | 1.370 | 2.20% | 62.450 | 64.930 | 12225 | 7812.441 | 7.15% |
| 2025-12-18 | 63.630 | 62.220 | -2.360 | -3.65% | 62.000 | 64.480 | 15595 | 9881.667 | 9.12% |
| 2025-12-17 | 64.000 | 64.580 | 0.090 | 0.14% | 63.510 | 65.950 | 14235 | 9202.326 | 8.32% |
| 2025-12-16 | 63.300 | 64.490 | 1.190 | 1.88% | 62.100 | 65.300 | 17908 | 11466.897 | 10.47% |
| 2025-12-15 | 64.150 | 63.300 | -1.700 | -2.62% | 63.220 | 66.500 | 17164 | 11044.161 | 10.04% |
| 2025-12-12 | 64.300 | 65.000 | 0.280 | 0.43% | 63.280 | 67.770 | 24998 | 16380.626 | 14.62% |
920100(920100)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。
