| 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 | 35.730 | 35.800 | -0.060 | -0.17% | 35.480 | 35.800 | 1097 | 391.306 | 0.92% |
| 2026-04-10 | 36.070 | 35.860 | 0.330 | 0.93% | 35.680 | 36.180 | 2385 | 857.307 | 2.01% |
| 2026-04-09 | 36.290 | 35.530 | -0.920 | -2.52% | 35.510 | 36.290 | 2019 | 723.101 | 1.70% |
| 2026-04-08 | 35.700 | 36.450 | 1.120 | 3.17% | 35.430 | 36.450 | 2998 | 1080.212 | 2.52% |
| 2026-04-07 | 35.260 | 35.330 | 0.070 | 0.20% | 35.140 | 35.760 | 1372 | 485.606 | 1.15% |
| 2026-04-03 | 36.140 | 35.260 | -0.880 | -2.43% | 35.250 | 36.500 | 3021 | 1073.760 | 2.54% |
| 2026-04-02 | 36.040 | 36.140 | 0.010 | 0.03% | 36.040 | 36.890 | 2163 | 788.949 | 1.82% |
| 2026-04-01 | 36.540 | 36.130 | -0.020 | -0.06% | 36.010 | 36.890 | 2125 | 770.430 | 1.79% |
| 2026-03-31 | 36.040 | 36.150 | -0.070 | -0.19% | 35.820 | 36.460 | 1828 | 662.056 | 1.54% |
| 2026-03-30 | 35.550 | 36.220 | 0.640 | 1.80% | 35.150 | 36.710 | 3310 | 1198.384 | 2.78% |
| 2026-03-27 | 35.310 | 35.580 | 0.030 | 0.08% | 35.150 | 36.110 | 2490 | 887.902 | 2.09% |
| 2026-03-26 | 36.500 | 35.550 | -1.080 | -2.95% | 35.520 | 37.070 | 2817 | 1023.542 | 2.37% |
| 2026-03-25 | 36.330 | 36.630 | 0.360 | 0.99% | 36.020 | 36.820 | 2467 | 900.301 | 2.07% |
| 2026-03-24 | 36.090 | 36.270 | 0.470 | 1.31% | 35.350 | 36.760 | 3173 | 1138.656 | 2.67% |
| 2026-03-23 | 37.510 | 35.800 | -2.310 | -6.06% | 35.800 | 38.370 | 6562 | 2411.840 | 5.52% |
| 2026-03-20 | 39.720 | 38.110 | -1.610 | -4.05% | 38.000 | 40.100 | 5755 | 2251.888 | 4.84% |
| 2026-03-19 | 41.000 | 39.720 | -1.790 | -4.31% | 39.660 | 41.350 | 7166 | 2909.354 | 6.03% |
| 2026-03-18 | 41.280 | 41.510 | 0.560 | 1.37% | 40.660 | 42.000 | 12237 | 5070.220 | 10.29% |
| 2026-03-17 | 39.580 | 40.950 | 1.400 | 3.54% | 39.490 | 41.230 | 8882 | 3617.771 | 7.47% |
| 2026-03-16 | 39.890 | 39.550 | -0.350 | -0.88% | 39.200 | 39.900 | 1678 | 662.732 | 1.41% |
| 2026-03-13 | 40.000 | 39.900 | -0.100 | -0.25% | 39.660 | 40.330 | 1979 | 792.275 | 1.66% |
| 2026-03-12 | 40.750 | 40.000 | -0.600 | -1.48% | 39.920 | 40.750 | 3339 | 1341.124 | 2.81% |
| 2026-03-11 | 40.170 | 40.600 | 0.510 | 1.27% | 39.860 | 40.940 | 3467 | 1406.587 | 2.92% |
| 2026-03-10 | 39.800 | 40.090 | 0.590 | 1.49% | 39.140 | 40.370 | 4329 | 1726.587 | 3.64% |
| 2026-03-09 | 39.770 | 39.500 | -0.340 | -0.85% | 39.310 | 39.770 | 1820 | 718.635 | 1.53% |
| 2026-03-06 | 39.590 | 39.840 | 0.450 | 1.14% | 39.230 | 39.980 | 2324 | 923.631 | 1.95% |
| 2026-03-05 | 39.750 | 39.390 | 0.020 | 0.05% | 39.300 | 39.980 | 2302 | 913.145 | 1.94% |
| 2026-03-04 | 40.700 | 39.370 | -1.230 | -3.03% | 39.200 | 40.700 | 4270 | 1702.228 | 3.59% |
| 2026-03-03 | 41.210 | 40.600 | -0.650 | -1.58% | 40.410 | 41.500 | 5545 | 2277.034 | 4.66% |
| 2026-03-02 | 41.230 | 41.250 | -0.460 | -1.10% | 40.820 | 41.710 | 4869 | 2009.372 | 4.09% |
| 2026-02-27 | 41.400 | 41.710 | 0.180 | 0.43% | 41.260 | 41.800 | 3187 | 1323.743 | 2.68% |
| 2026-02-26 | 41.850 | 41.530 | -0.280 | -0.67% | 41.450 | 41.850 | 1658 | 688.982 | 1.39% |
| 2026-02-25 | 41.560 | 41.810 | 0.260 | 0.63% | 41.320 | 41.980 | 2595 | 1083.916 | 2.18% |
| 2026-02-24 | 41.460 | 41.550 | 0.370 | 0.90% | 41.220 | 41.650 | 2200 | 912.351 | 1.85% |
| 2026-02-13 | 41.610 | 41.180 | -0.170 | -0.41% | 41.110 | 41.610 | 2546 | 1052.876 | 2.14% |
| 2026-02-12 | 42.110 | 41.350 | -0.760 | -1.80% | 41.280 | 42.250 | 5371 | 2236.662 | 4.52% |
| 2026-02-11 | 42.340 | 42.110 | -0.240 | -0.57% | 42.110 | 42.490 | 2639 | 1115.608 | 2.22% |
| 2026-02-10 | 42.500 | 42.350 | -0.140 | -0.33% | 42.160 | 42.650 | 2854 | 1208.361 | 2.40% |
| 2026-02-09 | 42.650 | 42.490 | 0.240 | 0.57% | 42.310 | 42.650 | 2769 | 1175.188 | 2.33% |
| 2026-02-06 | 42.710 | 42.250 | -0.070 | -0.17% | 42.190 | 42.710 | 2951 | 1250.291 | 2.48% |
| 2026-02-05 | 43.000 | 42.320 | -0.450 | -1.05% | 42.290 | 43.160 | 2698 | 1146.165 | 2.27% |
| 2026-02-04 | 42.650 | 42.770 | 0.110 | 0.26% | 42.420 | 42.980 | 4352 | 1858.925 | 3.66% |
| 2026-02-03 | 42.800 | 42.660 | 0.230 | 0.54% | 42.120 | 42.800 | 4691 | 1988.994 | 3.94% |
| 2026-02-02 | 43.000 | 42.430 | -0.470 | -1.10% | 42.360 | 43.470 | 3711 | 1588.255 | 3.12% |
| 2026-01-30 | 43.180 | 42.900 | -0.160 | -0.37% | 42.830 | 43.780 | 5644 | 2442.230 | 4.75% |
| 2026-01-29 | 43.700 | 43.060 | -0.830 | -1.89% | 43.010 | 43.880 | 10673 | 4621.193 | 8.97% |
| 2026-01-28 | 44.360 | 43.890 | -0.460 | -1.04% | 43.650 | 44.360 | 7392 | 3249.794 | 6.22% |
| 2026-01-27 | 45.080 | 44.350 | -0.720 | -1.60% | 43.890 | 45.080 | 6493 | 2875.330 | 5.46% |
| 2026-01-26 | 44.700 | 45.070 | 0.290 | 0.65% | 44.380 | 45.180 | 9147 | 4094.631 | 7.69% |
| 2026-01-23 | 44.310 | 44.780 | 0.460 | 1.04% | 44.250 | 44.860 | 8929 | 3981.729 | 7.51% |
| 2026-01-22 | 44.800 | 44.320 | -0.220 | -0.49% | 44.180 | 44.800 | 7642 | 3387.821 | 6.43% |
| 2026-01-21 | 44.510 | 44.540 | -0.190 | -0.42% | 44.490 | 44.960 | 7608 | 3394.911 | 6.40% |
| 2026-01-20 | 44.400 | 44.730 | 0.370 | 0.83% | 44.260 | 45.130 | 9548 | 4271.353 | 8.03% |
| 2026-01-19 | 44.770 | 44.360 | -0.260 | -0.58% | 44.220 | 44.770 | 9814 | 4362.871 | 8.25% |
| 2026-01-16 | 45.300 | 44.620 | -0.420 | -0.93% | 44.600 | 45.300 | 10187 | 4572.978 | 8.57% |
| 2026-01-15 | 44.730 | 45.040 | 0.030 | 0.07% | 44.510 | 45.460 | 10249 | 4617.231 | 8.62% |
| 2026-01-14 | 45.090 | 45.010 | -0.270 | -0.60% | 44.750 | 45.460 | 17457 | 7852.962 | 14.68% |
| 2026-01-13 | 45.500 | 45.280 | -0.160 | -0.35% | 45.210 | 46.800 | 22534 | 10367.251 | 18.95% |
| 2026-01-12 | 45.270 | 45.440 | 0.300 | 0.66% | 44.750 | 45.940 | 19126 | 8645.756 | 16.08% |
| 2026-01-09 | 45.440 | 45.140 | -0.110 | -0.24% | 45.090 | 45.450 | 12340 | 5580.786 | 10.38% |
| 2026-01-08 | 46.000 | 45.250 | -0.620 | -1.35% | 45.110 | 46.180 | 15233 | 6917.164 | 12.81% |
| 2026-01-07 | 45.240 | 45.870 | 0.640 | 1.41% | 45.010 | 46.340 | 18704 | 8573.927 | 15.73% |
| 2026-01-06 | 45.000 | 45.230 | 0.010 | 0.02% | 44.940 | 45.500 | 14303 | 6462.781 | 12.03% |
| 2026-01-05 | 45.900 | 45.220 | -0.860 | -1.87% | 44.350 | 45.900 | 22004 | 9913.006 | 18.50% |
| 2025-12-31 | 45.950 | 46.080 | -0.060 | -0.13% | 45.710 | 47.530 | 20472 | 9542.372 | 17.21% |
| 2025-12-30 | 48.450 | 46.140 | -1.710 | -3.57% | 46.070 | 48.450 | 33435 | 15675.195 | 28.11% |
| 2025-12-29 | 49.090 | 47.850 | -4.140 | -7.96% | 47.740 | 49.560 | 46391 | 22417.305 | 39.01% |
| 2025-12-26 | 52.000 | 51.990 | -7.520 | -12.64% | 50.020 | 54.530 | 69099 | 35682.688 | 58.10% |
| 2025-12-25 | 61.000 | 59.510 | 38.300 | 180.58% | 59.310 | 72.880 | 111614 | 73367.844 | - |
920121(920121)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。
