| 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 | 34.140 | 34.380 | -0.020 | -0.06% | 34.140 | 34.530 | 1635 | 560.804 | 0.59% |
| 2026-04-10 | 34.250 | 34.400 | 0.250 | 0.73% | 34.250 | 34.860 | 2983 | 1032.928 | 1.07% |
| 2026-04-09 | 34.550 | 34.150 | -0.860 | -2.46% | 34.120 | 35.000 | 3594 | 1240.678 | 1.29% |
| 2026-04-08 | 34.330 | 35.010 | 1.220 | 3.61% | 34.010 | 35.260 | 6888 | 2397.085 | 2.48% |
| 2026-04-07 | 33.830 | 33.790 | 0.000 | 0.00% | 33.550 | 34.080 | 2187 | 738.205 | 0.79% |
| 2026-04-03 | 34.560 | 33.790 | -0.750 | -2.17% | 33.610 | 34.790 | 3851 | 1308.707 | 1.38% |
| 2026-04-02 | 34.810 | 34.540 | -0.490 | -1.40% | 34.300 | 35.590 | 5317 | 1852.998 | 1.91% |
| 2026-04-01 | 34.900 | 35.030 | 0.630 | 1.83% | 33.970 | 35.520 | 6701 | 2331.146 | 2.41% |
| 2026-03-31 | 34.610 | 34.400 | -0.250 | -0.72% | 34.180 | 35.720 | 6192 | 2168.208 | 2.23% |
| 2026-03-30 | 34.530 | 34.650 | -0.110 | -0.32% | 34.010 | 35.000 | 3796 | 1307.066 | 1.36% |
| 2026-03-27 | 34.910 | 34.760 | 0.740 | 2.18% | 34.100 | 34.910 | 2307 | 798.144 | 0.83% |
| 2026-03-26 | 34.900 | 34.020 | -0.510 | -1.48% | 34.020 | 35.330 | 3873 | 1347.188 | 1.39% |
| 2026-03-25 | 34.290 | 34.530 | 0.570 | 1.68% | 34.110 | 34.920 | 2896 | 1003.564 | 1.04% |
| 2026-03-24 | 33.700 | 33.960 | 0.630 | 1.89% | 33.500 | 34.260 | 5095 | 1726.679 | 1.83% |
| 2026-03-23 | 35.000 | 33.330 | -2.460 | -6.87% | 33.330 | 35.280 | 10035 | 3433.808 | 3.61% |
| 2026-03-20 | 36.410 | 35.790 | -0.660 | -1.81% | 35.780 | 36.830 | 6192 | 2245.488 | 2.23% |
| 2026-03-19 | 37.600 | 36.450 | -1.430 | -3.78% | 36.440 | 37.600 | 7665 | 2836.342 | 2.76% |
| 2026-03-18 | 38.400 | 37.880 | -0.380 | -0.99% | 37.610 | 38.480 | 7015 | 2657.932 | 2.52% |
| 2026-03-17 | 38.280 | 38.260 | 0.130 | 0.34% | 38.040 | 38.830 | 4232 | 1627.441 | 1.52% |
| 2026-03-16 | 38.460 | 38.130 | -0.330 | -0.86% | 38.020 | 38.780 | 3629 | 1389.951 | 1.30% |
| 2026-03-13 | 38.690 | 38.460 | -0.070 | -0.18% | 38.300 | 38.860 | 3457 | 1333.188 | 1.24% |
| 2026-03-12 | 38.910 | 38.530 | -0.100 | -0.26% | 38.300 | 39.250 | 4108 | 1593.346 | 1.48% |
| 2026-03-11 | 38.330 | 38.630 | 0.450 | 1.18% | 38.180 | 39.360 | 6964 | 2707.058 | 2.50% |
| 2026-03-10 | 37.800 | 38.180 | 0.490 | 1.30% | 37.800 | 38.450 | 4909 | 1874.038 | 1.76% |
| 2026-03-09 | 38.090 | 37.690 | -1.400 | -3.58% | 37.600 | 38.670 | 8391 | 3176.263 | 3.02% |
| 2026-03-06 | 38.830 | 39.090 | 0.290 | 0.75% | 38.680 | 39.140 | 4274 | 1664.390 | 1.54% |
| 2026-03-05 | 39.170 | 38.800 | 0.100 | 0.26% | 38.660 | 39.380 | 5986 | 2332.974 | 2.15% |
| 2026-03-04 | 39.160 | 38.700 | -0.590 | -1.50% | 38.660 | 39.540 | 8410 | 3279.382 | 3.02% |
| 2026-03-03 | 40.330 | 39.290 | -1.110 | -2.75% | 39.180 | 40.480 | 12310 | 4901.604 | 4.43% |
| 2026-03-02 | 40.370 | 40.400 | -0.380 | -0.93% | 39.860 | 40.780 | 11100 | 4459.986 | 3.99% |
| 2026-02-27 | 41.110 | 40.780 | -0.530 | -1.28% | 40.390 | 41.120 | 8494 | 3452.254 | 3.31% |
| 2026-02-26 | 41.390 | 41.310 | 0.040 | 0.10% | 41.070 | 41.580 | 5418 | 2233.630 | 2.11% |
| 2026-02-25 | 41.300 | 41.270 | -0.160 | -0.39% | 41.050 | 41.500 | 5531 | 2282.685 | 2.15% |
| 2026-02-24 | 40.500 | 41.430 | 1.190 | 2.96% | 40.350 | 41.700 | 9278 | 3824.416 | 3.61% |
| 2026-02-13 | 40.520 | 40.240 | -0.280 | -0.69% | 40.220 | 40.770 | 6715 | 2718.520 | 2.62% |
| 2026-02-12 | 41.520 | 40.520 | -0.770 | -1.86% | 40.500 | 41.540 | 11589 | 4750.687 | 4.51% |
| 2026-02-11 | 41.400 | 41.290 | -0.110 | -0.27% | 41.200 | 41.950 | 6985 | 2901.135 | 2.72% |
| 2026-02-10 | 42.300 | 41.400 | -1.100 | -2.59% | 41.330 | 42.350 | 10717 | 4461.405 | 4.17% |
| 2026-02-09 | 41.830 | 42.500 | 0.650 | 1.55% | 41.630 | 42.730 | 14373 | 6043.674 | 5.60% |
| 2026-02-06 | 41.660 | 41.850 | 0.150 | 0.36% | 41.270 | 42.250 | 7066 | 2948.860 | 2.75% |
| 2026-02-05 | 42.710 | 41.700 | -1.250 | -2.91% | 41.660 | 42.760 | 11726 | 4922.145 | 4.57% |
| 2026-02-04 | 44.000 | 42.950 | -0.680 | -1.56% | 42.670 | 44.040 | 12372 | 5338.414 | 4.82% |
| 2026-02-03 | 42.600 | 43.630 | 1.300 | 3.07% | 42.000 | 43.810 | 17931 | 7720.005 | 6.99% |
| 2026-02-02 | 45.200 | 42.330 | -4.190 | -9.01% | 42.020 | 45.510 | 31218 | 13551.874 | 12.16% |
| 2026-01-30 | 45.550 | 46.520 | 0.800 | 1.75% | 43.220 | 47.500 | 41210 | 18674.281 | 16.05% |
| 2026-01-29 | 48.500 | 45.720 | -1.780 | -3.75% | 45.100 | 49.000 | 45216 | 21075.717 | 17.61% |
| 2026-01-28 | 45.500 | 47.500 | 2.390 | 5.30% | 43.300 | 50.880 | 77957 | 36669.723 | 30.37% |
| 2026-01-27 | 42.900 | 45.110 | 2.410 | 5.64% | 42.890 | 45.980 | 46995 | 21198.271 | 18.31% |
| 2026-01-26 | 41.830 | 42.700 | 1.000 | 2.40% | 41.750 | 42.820 | 16415 | 6950.466 | 6.39% |
| 2026-01-23 | 41.130 | 41.700 | 0.540 | 1.31% | 41.060 | 41.830 | 7799 | 3246.534 | 3.04% |
| 2026-01-22 | 41.250 | 41.160 | -0.080 | -0.19% | 41.070 | 41.330 | 3688 | 1518.569 | 1.44% |
| 2026-01-21 | 41.400 | 41.240 | -0.040 | -0.10% | 41.180 | 41.580 | 4249 | 1755.239 | 1.66% |
| 2026-01-20 | 41.470 | 41.280 | 0.000 | 0.00% | 41.100 | 41.600 | 3400 | 1402.415 | 1.32% |
| 2026-01-19 | 41.830 | 41.280 | -0.340 | -0.82% | 41.150 | 41.830 | 4965 | 2050.646 | 1.93% |
| 2026-01-16 | 41.190 | 41.620 | 0.450 | 1.09% | 41.120 | 41.970 | 6454 | 2691.901 | 2.51% |
| 2026-01-15 | 41.260 | 41.170 | -0.100 | -0.24% | 41.040 | 41.790 | 5303 | 2193.981 | 2.07% |
| 2026-01-14 | 41.410 | 41.270 | -0.140 | -0.34% | 41.020 | 41.790 | 8078 | 3336.624 | 3.15% |
| 2026-01-13 | 41.610 | 41.410 | -0.140 | -0.34% | 41.300 | 42.200 | 9732 | 4071.936 | 3.79% |
| 2026-01-12 | 41.110 | 41.550 | 0.510 | 1.24% | 40.800 | 41.700 | 8630 | 3577.791 | 3.36% |
| 2026-01-09 | 41.000 | 41.040 | 0.150 | 0.37% | 40.790 | 41.160 | 4100 | 1679.943 | 1.60% |
| 2026-01-08 | 40.940 | 40.890 | 0.070 | 0.17% | 40.670 | 40.940 | 3454 | 1408.862 | 1.35% |
| 2026-01-07 | 40.800 | 40.820 | 0.020 | 0.05% | 40.510 | 40.940 | 3516 | 1432.422 | 1.37% |
| 2026-01-06 | 40.290 | 40.800 | 0.530 | 1.32% | 40.290 | 40.950 | 4954 | 2016.101 | 1.93% |
| 2026-01-05 | 40.000 | 40.270 | 0.370 | 0.93% | 39.920 | 40.300 | 2537 | 1019.403 | 0.99% |
| 2025-12-31 | 40.050 | 39.900 | -0.140 | -0.35% | 39.890 | 40.130 | 3014 | 1204.927 | 1.17% |
| 2025-12-30 | 40.260 | 40.040 | -0.220 | -0.55% | 40.010 | 40.470 | 2324 | 934.245 | 0.91% |
| 2025-12-29 | 40.570 | 40.260 | -0.160 | -0.40% | 40.220 | 40.570 | 2434 | 980.533 | 0.95% |
| 2025-12-26 | 40.500 | 40.420 | -0.180 | -0.44% | 40.310 | 40.750 | 2422 | 979.225 | 0.94% |
| 2025-12-25 | 40.580 | 40.600 | 0.140 | 0.35% | 40.350 | 40.750 | 3334 | 1350.928 | 1.30% |
| 2025-12-24 | 40.350 | 40.460 | -0.010 | -0.02% | 40.350 | 40.660 | 2313 | 935.961 | 0.90% |
| 2025-12-23 | 41.190 | 40.470 | -0.410 | -1.00% | 40.340 | 41.190 | 3731 | 1514.260 | 1.45% |
| 2025-12-22 | 41.130 | 40.880 | -0.250 | -0.61% | 40.780 | 41.310 | 5239 | 2145.972 | 2.04% |
| 2025-12-19 | 41.000 | 41.130 | 0.160 | 0.39% | 40.830 | 41.300 | 3459 | 1423.548 | 1.35% |
| 2025-12-18 | 41.640 | 40.970 | -0.330 | -0.80% | 40.850 | 41.640 | 4072 | 1674.741 | 1.59% |
| 2025-12-17 | 41.240 | 41.300 | -0.080 | -0.19% | 41.150 | 41.990 | 5721 | 2372.302 | 2.23% |
| 2025-12-16 | 40.860 | 41.380 | 0.370 | 0.90% | 40.860 | 41.700 | 5303 | 2190.331 | 2.07% |
| 2025-12-15 | 40.700 | 41.010 | 0.130 | 0.32% | 40.700 | 41.460 | 4325 | 1779.932 | 1.68% |
| 2025-12-12 | 41.090 | 40.880 | -0.430 | -1.04% | 40.600 | 41.740 | 6585 | 2712.336 | 2.57% |
| 2025-12-11 | 40.400 | 41.310 | 0.930 | 2.30% | 40.100 | 42.000 | 9840 | 4057.812 | 3.83% |
| 2025-12-10 | 40.000 | 40.380 | 0.420 | 1.05% | 39.830 | 40.610 | 3406 | 1373.032 | 1.33% |
920101(920101)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。
