| 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 | 10.950 | 11.020 | 0.080 | 0.73% | 10.930 | 11.140 | 3615 | 398.808 | - |
| 2026-04-13 | 11.070 | 10.940 | -0.160 | -1.44% | 10.900 | 11.170 | 4785 | 527.494 | - |
| 2026-04-10 | 10.880 | 11.100 | 0.230 | 2.12% | 10.880 | 11.200 | 6025 | 666.983 | - |
| 2026-04-09 | 10.880 | 10.870 | -0.150 | -1.36% | 10.840 | 11.230 | 10573 | 1165.352 | - |
| 2026-04-08 | 10.770 | 11.020 | 0.600 | 5.76% | 10.610 | 11.030 | 9426 | 1023.204 | - |
| 2026-04-07 | 10.560 | 10.420 | -0.020 | -0.19% | 10.380 | 10.560 | 5289 | 553.937 | - |
| 2026-04-03 | 10.760 | 10.440 | -0.370 | -3.42% | 10.360 | 11.070 | 8020 | 844.226 | - |
| 2026-04-02 | 11.200 | 10.810 | -0.390 | -3.48% | 10.810 | 11.270 | 10698 | 1178.311 | - |
| 2026-04-01 | 11.520 | 11.200 | -0.070 | -0.62% | 11.100 | 11.540 | 9396 | 1053.212 | - |
| 2026-03-31 | 10.850 | 11.270 | 0.390 | 3.58% | 10.820 | 11.520 | 21493 | 2411.065 | - |
| 2026-03-30 | 10.690 | 10.880 | 0.340 | 3.23% | 10.630 | 11.180 | 14529 | 1579.287 | - |
| 2026-03-27 | 10.400 | 10.540 | 0.080 | 0.76% | 10.260 | 10.550 | 4239 | 444.549 | - |
| 2026-03-26 | 10.660 | 10.460 | -0.190 | -1.78% | 10.380 | 10.790 | 6957 | 738.924 | - |
| 2026-03-25 | 10.620 | 10.650 | 0.050 | 0.47% | 10.520 | 10.690 | 5369 | 570.023 | - |
| 2026-03-24 | 10.270 | 10.600 | 0.360 | 3.52% | 10.200 | 10.600 | 7895 | 817.766 | - |
| 2026-03-23 | 11.010 | 10.240 | -0.850 | -7.66% | 10.100 | 11.040 | 13834 | 1457.099 | - |
| 2026-03-20 | 11.090 | 11.090 | -0.080 | -0.72% | 11.050 | 11.300 | 7561 | 844.099 | - |
| 2026-03-19 | 11.530 | 11.170 | -0.490 | -4.20% | 11.160 | 11.580 | 10418 | 1180.341 | - |
| 2026-03-18 | 11.800 | 11.660 | -0.140 | -1.19% | 11.520 | 11.860 | 6111 | 711.551 | - |
| 2026-03-17 | 11.930 | 11.800 | -0.090 | -0.76% | 11.770 | 11.940 | 5379 | 637.279 | - |
| 2026-03-16 | 11.980 | 11.890 | -0.010 | -0.08% | 11.750 | 11.980 | 5237 | 620.341 | - |
| 2026-03-13 | 11.910 | 11.900 | -0.070 | -0.58% | 11.880 | 12.090 | 5884 | 704.935 | - |
| 2026-03-12 | 12.180 | 11.970 | -0.260 | -2.13% | 11.950 | 12.270 | 6700 | 808.192 | - |
| 2026-03-11 | 12.270 | 12.230 | 0.000 | 0.00% | 12.100 | 12.340 | 5206 | 637.692 | - |
| 2026-03-10 | 11.920 | 12.230 | 0.280 | 2.34% | 11.920 | 12.290 | 5347 | 651.690 | - |
| 2026-03-09 | 12.150 | 11.950 | -0.300 | -2.45% | 11.830 | 12.300 | 9590 | 1148.243 | - |
| 2026-03-06 | 12.180 | 12.250 | 0.070 | 0.57% | 12.100 | 12.350 | 10209 | 1247.522 | - |
| 2026-03-05 | 12.360 | 12.180 | -0.110 | -0.90% | 12.140 | 12.440 | 14209 | 1749.707 | - |
| 2026-03-04 | 12.710 | 12.290 | -0.550 | -4.28% | 12.200 | 12.950 | 15300 | 1917.663 | - |
| 2026-03-03 | 13.100 | 12.840 | -0.010 | -0.08% | 12.710 | 13.100 | 8712 | 1122.309 | - |
| 2026-03-02 | 13.180 | 12.850 | -0.440 | -3.31% | 12.790 | 13.210 | 9392 | 1217.130 | - |
| 2026-02-27 | 13.260 | 13.290 | 0.000 | 0.00% | 13.170 | 13.320 | 3983 | 527.348 | - |
| 2026-02-26 | 13.370 | 13.290 | -0.050 | -0.37% | 13.200 | 13.400 | 3266 | 433.035 | - |
| 2026-02-25 | 13.320 | 13.340 | 0.010 | 0.08% | 13.310 | 13.400 | 5095 | 680.039 | - |
| 2026-02-24 | 13.120 | 13.330 | 0.280 | 2.15% | 13.060 | 13.440 | 7020 | 932.073 | - |
| 2026-02-13 | 13.240 | 13.050 | -0.140 | -1.06% | 13.010 | 13.240 | 6749 | 885.983 | - |
| 2026-02-12 | 13.130 | 13.190 | 0.010 | 0.08% | 13.050 | 13.300 | 7587 | 1001.170 | - |
| 2026-02-11 | 13.230 | 13.180 | -0.050 | -0.38% | 13.150 | 13.300 | 4073 | 538.415 | - |
| 2026-02-10 | 13.380 | 13.230 | -0.100 | -0.75% | 13.200 | 13.380 | 5254 | 695.407 | - |
| 2026-02-09 | 13.160 | 13.330 | 0.220 | 1.68% | 13.160 | 13.350 | 7605 | 1009.442 | - |
| 2026-02-06 | 12.980 | 13.110 | 0.130 | 1.00% | 12.910 | 13.330 | 12131 | 1595.970 | - |
| 2026-02-05 | 13.260 | 12.980 | -0.300 | -2.26% | 12.980 | 13.290 | 9237 | 1212.977 | - |
| 2026-02-04 | 13.300 | 13.280 | -0.070 | -0.52% | 13.220 | 13.420 | 10036 | 1336.560 | - |
| 2026-02-03 | 13.410 | 13.350 | 0.120 | 0.91% | 13.200 | 13.410 | 10326 | 1370.656 | - |
| 2026-02-02 | 13.590 | 13.230 | -0.370 | -2.72% | 13.230 | 13.590 | 13611 | 1822.838 | - |
| 2026-01-30 | 14.210 | 13.600 | -0.690 | -4.83% | 13.600 | 14.340 | 19503 | 2709.896 | - |
| 2026-01-29 | 14.620 | 14.290 | -0.460 | -3.12% | 14.190 | 14.760 | 13949 | 2008.518 | - |
| 2026-01-28 | 14.480 | 14.750 | 0.140 | 0.96% | 14.480 | 14.920 | 20671 | 3054.121 | - |
| 2026-01-27 | 14.800 | 14.610 | -0.160 | -1.08% | 14.480 | 14.920 | 21467 | 3146.342 | - |
| 2026-01-26 | 14.490 | 14.770 | 0.310 | 2.14% | 14.220 | 14.900 | 28936 | 4203.056 | - |
| 2026-01-23 | 14.070 | 14.460 | 0.400 | 2.84% | 14.060 | 14.490 | 25375 | 3628.956 | - |
| 2026-01-22 | 14.140 | 14.060 | 0.090 | 0.64% | 13.980 | 14.240 | 8629 | 1210.834 | - |
| 2026-01-21 | 14.050 | 13.970 | -0.060 | -0.43% | 13.910 | 14.100 | 7025 | 985.198 | - |
| 2026-01-20 | 13.960 | 14.030 | 0.150 | 1.08% | 13.860 | 14.030 | 9136 | 1273.399 | - |
| 2026-01-19 | 13.950 | 13.880 | -0.110 | -0.79% | 13.840 | 14.030 | 8373 | 1166.403 | - |
| 2026-01-16 | 13.930 | 13.990 | 0.070 | 0.50% | 13.860 | 14.100 | 8718 | 1219.504 | - |
| 2026-01-15 | 14.040 | 13.920 | -0.250 | -1.76% | 13.900 | 14.210 | 14447 | 2028.492 | - |
| 2026-01-14 | 14.190 | 14.170 | -0.030 | -0.21% | 14.010 | 14.360 | 20442 | 2902.248 | - |
| 2026-01-13 | 14.220 | 14.200 | 0.080 | 0.57% | 14.000 | 14.380 | 20269 | 2881.787 | - |
| 2026-01-12 | 13.840 | 14.120 | 0.300 | 2.17% | 13.780 | 14.120 | 21611 | 3016.866 | - |
| 2026-01-09 | 13.900 | 13.820 | -0.070 | -0.50% | 13.710 | 13.960 | 12884 | 1783.082 | - |
| 2026-01-08 | 13.750 | 13.890 | 0.170 | 1.24% | 13.580 | 13.910 | 9959 | 1374.646 | - |
| 2026-01-07 | 13.770 | 13.720 | -0.060 | -0.44% | 13.660 | 13.860 | 8427 | 1159.140 | - |
| 2026-01-06 | 13.620 | 13.780 | 0.180 | 1.32% | 13.540 | 13.810 | 10605 | 1452.425 | - |
| 2026-01-05 | 13.420 | 13.600 | 0.150 | 1.12% | 13.420 | 13.780 | 7769 | 1059.301 | - |
| 2025-12-31 | 13.400 | 13.450 | 0.010 | 0.07% | 13.400 | 13.680 | 8117 | 1099.974 | - |
| 2025-12-30 | 13.580 | 13.440 | -0.110 | -0.81% | 13.310 | 13.590 | 7104 | 956.169 | - |
| 2025-12-29 | 13.770 | 13.550 | -0.220 | -1.60% | 13.520 | 13.770 | 8198 | 1114.859 | - |
| 2025-12-26 | 13.950 | 13.770 | -0.100 | -0.72% | 13.710 | 13.950 | 6839 | 944.533 | - |
| 2025-12-25 | 13.870 | 13.870 | 0.010 | 0.07% | 13.830 | 13.970 | 6350 | 881.075 | - |
| 2025-12-24 | 14.190 | 13.860 | -0.140 | -1.00% | 13.830 | 14.190 | 7215 | 1005.794 | - |
| 2025-12-23 | 14.260 | 14.000 | -0.210 | -1.48% | 13.940 | 14.280 | 8960 | 1263.721 | - |
| 2025-12-22 | 14.120 | 14.210 | 0.040 | 0.28% | 14.080 | 14.220 | 6592 | 933.687 | - |
| 2025-12-19 | 14.130 | 14.170 | 0.070 | 0.50% | 14.070 | 14.270 | 7180 | 1015.872 | - |
| 2025-12-18 | 14.200 | 14.100 | -0.140 | -0.98% | 14.040 | 14.300 | 8095 | 1147.228 | - |
| 2025-12-17 | 14.250 | 14.240 | -0.010 | -0.07% | 14.060 | 14.310 | 6874 | 974.780 | - |
| 2025-12-16 | 14.300 | 14.250 | 0.080 | 0.56% | 14.050 | 14.390 | 11499 | 1640.278 | - |
| 2025-12-15 | 14.050 | 14.170 | 0.150 | 1.07% | 13.910 | 14.250 | 9482 | 1338.265 | - |
| 2025-12-12 | 14.160 | 14.020 | -0.110 | -0.78% | 13.870 | 14.330 | 14861 | 2098.826 | - |
| 2025-12-11 | 13.830 | 14.130 | 0.400 | 2.91% | 13.530 | 14.340 | 23395 | 3299.599 | - |
920108(920108)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。
