| 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 | 86.860 | 87.310 | 0.890 | 1.03% | 86.510 | 88.550 | 6770 | 5928.110 | 3.57% |
| 2026-04-14 | 86.310 | 86.420 | 0.200 | 0.23% | 85.200 | 86.980 | 4175 | 3595.289 | 2.20% |
| 2026-04-13 | 85.020 | 86.220 | 0.080 | 0.09% | 84.950 | 87.290 | 3670 | 3160.324 | 1.93% |
| 2026-04-10 | 84.030 | 86.140 | 2.340 | 2.79% | 84.030 | 87.680 | 5792 | 5016.456 | 3.05% |
| 2026-04-09 | 85.110 | 83.800 | -2.830 | -3.27% | 83.680 | 85.490 | 4957 | 4181.617 | 2.61% |
| 2026-04-08 | 82.380 | 86.630 | 5.210 | 6.40% | 82.380 | 86.880 | 8326 | 7062.920 | 4.39% |
| 2026-04-07 | 81.670 | 81.420 | -0.170 | -0.21% | 81.190 | 82.990 | 2734 | 2237.726 | 1.44% |
| 2026-04-03 | 84.610 | 81.590 | -2.800 | -3.32% | 81.500 | 84.720 | 5009 | 4145.935 | 2.64% |
| 2026-04-02 | 85.050 | 84.390 | -0.800 | -0.94% | 84.000 | 86.880 | 3486 | 2978.219 | 1.84% |
| 2026-04-01 | 84.620 | 85.190 | 1.510 | 1.80% | 84.520 | 85.380 | 2585 | 2193.063 | 1.36% |
| 2026-03-31 | 85.830 | 83.680 | -1.810 | -2.12% | 83.460 | 85.830 | 3956 | 3359.250 | 2.08% |
| 2026-03-30 | 85.110 | 85.490 | -0.530 | -0.62% | 84.660 | 85.850 | 2770 | 2360.538 | 1.46% |
| 2026-03-27 | 84.390 | 86.020 | 0.730 | 0.86% | 83.920 | 86.900 | 4519 | 3870.944 | 2.38% |
| 2026-03-26 | 88.900 | 85.290 | -4.210 | -4.70% | 85.110 | 88.900 | 9008 | 7824.808 | 4.75% |
| 2026-03-25 | 90.580 | 89.500 | -1.210 | -1.33% | 89.180 | 91.300 | 8340 | 7523.910 | 4.39% |
| 2026-03-24 | 90.680 | 90.710 | 1.220 | 1.36% | 89.520 | 91.560 | 3577 | 3236.524 | 1.88% |
| 2026-03-23 | 92.490 | 89.490 | -4.070 | -4.35% | 89.180 | 93.000 | 10383 | 9415.003 | 5.47% |
| 2026-03-20 | 94.000 | 93.560 | -0.700 | -0.74% | 93.000 | 96.640 | 7323 | 6937.161 | 3.86% |
| 2026-03-19 | 97.070 | 94.260 | -3.480 | -3.56% | 94.000 | 97.660 | 7265 | 6949.406 | 3.83% |
| 2026-03-18 | 97.330 | 97.740 | 0.420 | 0.43% | 97.110 | 99.450 | 7041 | 6892.954 | 3.71% |
| 2026-03-17 | 96.500 | 97.320 | 0.820 | 0.85% | 96.500 | 100.380 | 9478 | 9332.133 | 4.99% |
| 2026-03-16 | 97.970 | 96.500 | -0.780 | -0.80% | 96.120 | 98.300 | 6826 | 6616.685 | 3.60% |
| 2026-03-13 | 95.240 | 97.280 | 1.470 | 1.53% | 94.840 | 100.690 | 10261 | 10077.499 | 5.41% |
| 2026-03-12 | 98.000 | 95.810 | -2.850 | -2.89% | 95.650 | 98.440 | 8327 | 8026.572 | 4.39% |
| 2026-03-11 | 96.720 | 98.660 | 2.410 | 2.50% | 96.000 | 100.800 | 15883 | 15677.161 | 8.37% |
| 2026-03-10 | 93.600 | 96.250 | 3.230 | 3.47% | 93.600 | 96.490 | 8898 | 8450.423 | 4.69% |
| 2026-03-09 | 95.800 | 93.020 | -3.710 | -3.84% | 92.710 | 95.800 | 11037 | 10326.548 | 5.82% |
| 2026-03-06 | 97.380 | 96.730 | -0.590 | -0.61% | 96.380 | 98.480 | 7667 | 7443.121 | 4.04% |
| 2026-03-05 | 99.000 | 97.320 | -0.780 | -0.80% | 96.630 | 99.890 | 8070 | 7915.521 | 4.25% |
| 2026-03-04 | 97.660 | 98.100 | -1.350 | -1.36% | 97.380 | 100.480 | 7629 | 7499.793 | 4.02% |
| 2026-03-03 | 104.000 | 99.450 | -4.620 | -4.44% | 99.000 | 104.700 | 12883 | 13016.008 | 6.79% |
| 2026-03-02 | 107.500 | 104.070 | -5.130 | -4.70% | 103.600 | 108.440 | 13659 | 14408.118 | 7.20% |
| 2026-02-27 | 107.390 | 109.200 | 1.410 | 1.31% | 106.380 | 109.970 | 11930 | 12929.679 | 6.29% |
| 2026-02-26 | 112.200 | 107.790 | -4.710 | -4.19% | 107.010 | 112.590 | 16536 | 17999.314 | 8.71% |
| 2026-02-25 | 111.880 | 112.500 | 3.800 | 3.50% | 109.000 | 113.550 | 19228 | 21396.029 | 10.13% |
| 2026-02-24 | 109.700 | 108.700 | 4.290 | 4.11% | 108.660 | 116.000 | 39402 | 43951.324 | 20.76% |
| 2026-02-13 | 97.690 | 104.410 | 6.830 | 7.00% | 96.000 | 106.790 | 34630 | 35440.754 | 18.25% |
| 2026-02-12 | 99.560 | 97.580 | -1.990 | -2.00% | 97.510 | 99.740 | 11966 | 11767.198 | 6.31% |
| 2026-02-11 | 99.240 | 99.570 | 0.320 | 0.32% | 98.980 | 100.880 | 9214 | 9183.259 | 4.86% |
| 2026-02-10 | 102.980 | 99.250 | -3.260 | -3.18% | 99.250 | 102.980 | 17145 | 17209.049 | 9.03% |
| 2026-02-09 | 102.770 | 102.510 | 0.010 | 0.01% | 102.220 | 103.740 | 11915 | 12252.838 | 6.28% |
| 2026-02-06 | 104.400 | 102.500 | -1.720 | -1.65% | 102.280 | 104.700 | 14361 | 14798.524 | 7.57% |
| 2026-02-05 | 106.030 | 104.220 | -2.790 | -2.61% | 104.220 | 107.990 | 18640 | 19634.027 | 9.82% |
| 2026-02-04 | 106.990 | 107.010 | -0.690 | -0.64% | 106.030 | 111.000 | 23852 | 25868.557 | 12.57% |
| 2026-02-03 | 111.870 | 107.700 | -2.660 | -2.41% | 105.000 | 112.800 | 29946 | 32308.129 | 15.78% |
| 2026-02-02 | 115.000 | 110.360 | 0.860 | 0.79% | 109.880 | 118.800 | 43805 | 49602.316 | 23.08% |
| 2026-01-30 | 135.000 | 109.500 | 67.620 | 161.46% | 108.310 | 142.650 | 103173 | 123981.555 | - |
920119(920119)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。
