| 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 | 64.370 | 64.300 | 0.020 | 0.03% | 63.520 | 65.000 | 4428 | 2839.499 | 1.01% |
| 2026-04-13 | 64.240 | 64.280 | -0.070 | -0.11% | 64.080 | 65.900 | 4259 | 2758.719 | 0.98% |
| 2026-04-10 | 63.730 | 64.350 | 0.640 | 1.00% | 63.730 | 65.110 | 4177 | 2699.340 | 0.96% |
| 2026-04-09 | 64.600 | 63.710 | -1.580 | -2.42% | 63.530 | 65.800 | 5539 | 3581.219 | 1.27% |
| 2026-04-08 | 63.990 | 65.290 | 2.290 | 3.63% | 63.080 | 65.290 | 8784 | 5628.319 | 2.01% |
| 2026-04-07 | 64.880 | 63.000 | -1.330 | -2.07% | 62.520 | 64.890 | 4654 | 2956.146 | 1.07% |
| 2026-04-03 | 65.900 | 64.330 | -2.140 | -3.22% | 63.880 | 66.600 | 6724 | 4360.758 | 1.54% |
| 2026-04-02 | 63.470 | 66.470 | 3.310 | 5.24% | 63.020 | 68.500 | 11757 | 7809.250 | 2.69% |
| 2026-04-01 | 62.950 | 63.160 | 1.030 | 1.66% | 62.710 | 63.580 | 2871 | 1813.048 | 0.66% |
| 2026-03-31 | 62.850 | 62.130 | -0.760 | -1.21% | 62.040 | 63.660 | 4142 | 2607.635 | 0.95% |
| 2026-03-30 | 64.950 | 62.890 | -2.710 | -4.13% | 61.750 | 65.020 | 6598 | 4145.904 | 1.51% |
| 2026-03-27 | 65.370 | 65.600 | -0.430 | -0.65% | 64.040 | 65.970 | 2988 | 1937.955 | 0.68% |
| 2026-03-26 | 65.080 | 66.030 | 0.870 | 1.34% | 64.960 | 67.500 | 6988 | 4653.955 | 1.60% |
| 2026-03-25 | 65.600 | 65.160 | 0.150 | 0.23% | 64.640 | 65.880 | 3303 | 2157.929 | 0.76% |
| 2026-03-24 | 63.700 | 65.010 | 1.970 | 3.13% | 62.230 | 65.500 | 6130 | 3945.579 | 1.40% |
| 2026-03-23 | 63.720 | 63.040 | -1.510 | -2.34% | 61.640 | 65.400 | 7318 | 4635.726 | 1.68% |
| 2026-03-20 | 64.700 | 64.550 | -0.110 | -0.17% | 64.200 | 65.700 | 4351 | 2824.643 | 1.00% |
| 2026-03-19 | 66.530 | 64.660 | -2.320 | -3.46% | 64.210 | 66.850 | 5561 | 3621.958 | 1.27% |
| 2026-03-18 | 68.000 | 66.980 | -0.520 | -0.77% | 66.500 | 68.180 | 3724 | 2502.985 | 0.85% |
| 2026-03-17 | 68.160 | 67.500 | -0.020 | -0.03% | 67.480 | 68.930 | 3799 | 2588.389 | 0.87% |
| 2026-03-16 | 68.890 | 67.520 | -1.610 | -2.33% | 66.790 | 69.570 | 5322 | 3607.473 | 1.22% |
| 2026-03-13 | 69.890 | 69.130 | -1.010 | -1.44% | 69.050 | 70.840 | 4468 | 3122.416 | 1.02% |
| 2026-03-12 | 70.780 | 70.140 | -0.690 | -0.97% | 70.010 | 71.180 | 3127 | 2198.061 | 0.72% |
| 2026-03-11 | 71.700 | 70.830 | -0.850 | -1.19% | 70.600 | 72.000 | 4986 | 3544.589 | 1.14% |
| 2026-03-10 | 70.650 | 71.680 | 1.030 | 1.46% | 70.630 | 72.000 | 3261 | 2334.885 | 0.75% |
| 2026-03-09 | 71.380 | 70.650 | -1.580 | -2.19% | 70.070 | 72.340 | 4474 | 3163.350 | 1.02% |
| 2026-03-06 | 70.990 | 72.230 | 1.460 | 2.06% | 70.220 | 74.440 | 7610 | 5532.443 | 1.74% |
| 2026-03-05 | 70.800 | 70.770 | 0.870 | 1.24% | 70.420 | 72.270 | 5798 | 4126.231 | 1.33% |
| 2026-03-04 | 71.580 | 69.900 | -1.640 | -2.29% | 69.750 | 72.660 | 5632 | 3998.202 | 1.29% |
| 2026-03-03 | 75.770 | 71.540 | -3.740 | -4.97% | 71.400 | 75.790 | 10244 | 7524.744 | 2.35% |
| 2026-03-02 | 76.660 | 75.280 | -2.130 | -2.75% | 74.520 | 76.850 | 5090 | 3834.238 | 1.17% |
| 2026-02-27 | 78.030 | 77.410 | -0.690 | -0.88% | 77.320 | 78.100 | 4348 | 3374.836 | 1.00% |
| 2026-02-26 | 78.000 | 78.100 | 0.340 | 0.44% | 77.250 | 78.370 | 4692 | 3650.528 | 1.07% |
| 2026-02-25 | 78.190 | 77.760 | -0.230 | -0.29% | 77.450 | 78.190 | 4342 | 3379.482 | 0.99% |
| 2026-02-24 | 78.070 | 77.990 | 0.310 | 0.40% | 77.360 | 79.420 | 6047 | 4724.212 | 1.39% |
| 2026-02-13 | 78.880 | 77.680 | -0.720 | -0.92% | 77.670 | 80.770 | 7954 | 6306.593 | 1.82% |
| 2026-02-12 | 74.800 | 78.400 | 3.570 | 4.77% | 74.770 | 79.450 | 13413 | 10428.552 | 3.07% |
| 2026-02-11 | 75.480 | 74.830 | -0.340 | -0.45% | 74.800 | 75.700 | 3305 | 2485.525 | 0.76% |
| 2026-02-10 | 74.900 | 75.170 | 0.260 | 0.35% | 74.410 | 75.170 | 3067 | 2295.031 | 0.70% |
| 2026-02-09 | 75.670 | 74.910 | 0.210 | 0.28% | 74.600 | 75.770 | 3760 | 2822.038 | 0.86% |
| 2026-02-06 | 75.400 | 74.700 | 0.060 | 0.08% | 74.360 | 75.400 | 2654 | 1986.997 | 0.61% |
| 2026-02-05 | 76.000 | 74.640 | -1.690 | -2.21% | 74.420 | 76.190 | 4114 | 3084.272 | 0.94% |
| 2026-02-04 | 75.670 | 76.330 | 0.430 | 0.57% | 75.250 | 76.920 | 4504 | 3422.637 | 1.03% |
| 2026-02-03 | 75.630 | 75.900 | 0.900 | 1.20% | 74.360 | 76.340 | 6119 | 4589.376 | 1.40% |
| 2026-02-02 | 77.700 | 75.000 | -2.750 | -3.54% | 74.500 | 77.770 | 7786 | 5945.486 | 1.78% |
| 2026-01-30 | 77.990 | 77.750 | -0.230 | -0.29% | 76.210 | 78.500 | 7188 | 5563.893 | 1.65% |
| 2026-01-29 | 79.800 | 77.980 | -1.320 | -1.66% | 77.760 | 79.800 | 6943 | 5429.174 | 1.59% |
| 2026-01-28 | 79.130 | 79.300 | 0.170 | 0.21% | 78.800 | 80.480 | 4864 | 3879.388 | 1.11% |
| 2026-01-27 | 79.660 | 79.130 | -0.150 | -0.19% | 77.770 | 79.760 | 4996 | 3927.072 | 1.14% |
| 2026-01-26 | 81.800 | 79.280 | -1.870 | -2.30% | 78.880 | 81.800 | 8863 | 7057.074 | 2.03% |
| 2026-01-23 | 80.500 | 81.150 | 1.050 | 1.31% | 80.100 | 81.780 | 6425 | 5202.222 | 1.47% |
| 2026-01-22 | 80.400 | 80.100 | -0.130 | -0.16% | 79.300 | 80.470 | 6339 | 5063.535 | 1.45% |
| 2026-01-21 | 79.980 | 80.230 | 0.510 | 0.64% | 79.430 | 80.310 | 7162 | 5730.764 | 1.64% |
| 2026-01-20 | 81.990 | 79.720 | -2.160 | -2.64% | 79.600 | 82.090 | 9184 | 7378.505 | 2.10% |
| 2026-01-19 | 83.520 | 81.880 | -0.920 | -1.11% | 81.570 | 83.880 | 11301 | 9276.234 | 2.59% |
| 2026-01-16 | 84.990 | 82.800 | 0.040 | 0.05% | 82.770 | 86.850 | 14338 | 12139.358 | 3.28% |
| 2026-01-15 | 81.230 | 82.760 | 1.260 | 1.55% | 80.900 | 84.550 | 10833 | 8998.264 | 2.48% |
| 2026-01-14 | 81.700 | 81.500 | -0.680 | -0.83% | 80.800 | 83.270 | 10801 | 8844.853 | 2.47% |
| 2026-01-13 | 83.480 | 82.180 | -1.560 | -1.86% | 81.730 | 84.470 | 11704 | 9730.117 | 2.68% |
| 2026-01-12 | 81.390 | 83.740 | 2.590 | 3.19% | 80.500 | 84.370 | 14339 | 11871.262 | 3.28% |
| 2026-01-09 | 80.330 | 81.150 | 0.900 | 1.12% | 79.800 | 81.370 | 8124 | 6555.493 | 1.86% |
| 2026-01-08 | 80.010 | 80.250 | -0.190 | -0.24% | 79.390 | 80.990 | 7706 | 6180.324 | 1.77% |
| 2026-01-07 | 78.900 | 80.440 | 1.820 | 2.31% | 78.380 | 80.810 | 11512 | 9199.657 | 2.64% |
| 2026-01-06 | 78.900 | 78.620 | 0.200 | 0.26% | 78.050 | 78.900 | 10197 | 8002.139 | 2.34% |
| 2026-01-05 | 78.720 | 78.420 | -0.280 | -0.36% | 77.910 | 79.520 | 9486 | 7434.409 | 3.24% |
| 2025-12-31 | 80.300 | 78.700 | -1.560 | -1.94% | 78.580 | 80.300 | 6529 | 5163.615 | 2.23% |
| 2025-12-30 | 79.980 | 80.260 | 0.150 | 0.19% | 79.360 | 81.770 | 5344 | 4304.497 | 1.83% |
| 2025-12-29 | 81.870 | 80.110 | -1.760 | -2.15% | 80.020 | 82.450 | 5306 | 4292.689 | 1.81% |
| 2025-12-26 | 82.340 | 81.870 | -0.450 | -0.55% | 81.630 | 82.680 | 4646 | 3809.448 | 1.59% |
| 2025-12-25 | 82.170 | 82.320 | 0.170 | 0.21% | 81.520 | 82.790 | 4045 | 3328.018 | 1.38% |
| 2025-12-24 | 81.140 | 82.150 | 0.200 | 0.24% | 81.100 | 82.500 | 3826 | 3137.374 | 1.31% |
| 2025-12-23 | 84.800 | 81.950 | -2.120 | -2.52% | 81.560 | 84.800 | 8060 | 6656.531 | 2.75% |
| 2025-12-22 | 85.440 | 84.070 | -1.370 | -1.60% | 83.750 | 85.500 | 8027 | 6752.664 | 2.74% |
| 2025-12-19 | 80.410 | 85.440 | 5.010 | 6.23% | 79.800 | 90.000 | 21076 | 18019.064 | 7.20% |
| 2025-12-18 | 81.000 | 80.430 | -0.050 | -0.06% | 79.750 | 82.400 | 5668 | 4578.703 | 1.94% |
| 2025-12-17 | 78.750 | 80.480 | 1.360 | 1.72% | 78.370 | 81.010 | 7522 | 6001.302 | 2.57% |
| 2025-12-16 | 79.110 | 79.120 | 0.200 | 0.25% | 78.500 | 80.000 | 5601 | 4439.128 | 1.91% |
| 2025-12-15 | 81.500 | 78.920 | -3.170 | -3.86% | 78.880 | 81.910 | 11303 | 8992.803 | 3.86% |
| 2025-12-12 | 81.010 | 82.090 | 0.890 | 1.10% | 80.130 | 83.600 | 11443 | 9410.592 | 3.91% |
| 2025-12-11 | 80.300 | 81.200 | 1.700 | 2.14% | 78.120 | 83.800 | 14547 | 11807.378 | 4.97% |
920106(920106)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。
