| 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 | 15.880 | 15.730 | 0.030 | 0.19% | 15.570 | 15.900 | 10450 | 1642.193 | 1.37% |
| 2026-04-13 | 15.690 | 15.700 | -0.030 | -0.19% | 15.600 | 15.790 | 8984 | 1408.096 | 1.17% |
| 2026-04-10 | 15.730 | 15.730 | 0.130 | 0.83% | 15.680 | 15.940 | 9672 | 1530.048 | 1.26% |
| 2026-04-09 | 15.770 | 15.600 | -0.250 | -1.58% | 15.570 | 15.830 | 8679 | 1361.521 | 1.13% |
| 2026-04-08 | 15.430 | 15.850 | 0.630 | 4.14% | 15.430 | 15.880 | 14466 | 2270.026 | 1.89% |
| 2026-04-07 | 15.210 | 15.220 | 0.010 | 0.07% | 15.110 | 15.310 | 4918 | 748.060 | 0.64% |
| 2026-04-03 | 15.740 | 15.210 | -0.590 | -3.73% | 15.210 | 15.750 | 11917 | 1841.663 | 1.56% |
| 2026-04-02 | 15.780 | 15.800 | 0.020 | 0.13% | 15.680 | 16.130 | 13988 | 2223.894 | 1.83% |
| 2026-04-01 | 15.850 | 15.780 | 0.210 | 1.35% | 15.660 | 15.850 | 6611 | 1040.663 | 0.86% |
| 2026-03-31 | 15.830 | 15.570 | -0.050 | -0.32% | 15.530 | 15.830 | 5367 | 842.290 | 0.70% |
| 2026-03-30 | 15.570 | 15.620 | -0.180 | -1.14% | 15.510 | 15.750 | 6400 | 1000.501 | 0.84% |
| 2026-03-27 | 15.500 | 15.800 | 0.140 | 0.89% | 15.460 | 15.900 | 5867 | 923.114 | 0.77% |
| 2026-03-26 | 15.910 | 15.660 | -0.250 | -1.57% | 15.640 | 16.080 | 9731 | 1544.000 | 1.27% |
| 2026-03-25 | 15.880 | 15.910 | 0.160 | 1.02% | 15.780 | 15.980 | 10140 | 1611.488 | 1.32% |
| 2026-03-24 | 15.750 | 15.750 | 0.340 | 2.21% | 15.440 | 15.800 | 13325 | 2077.464 | 1.74% |
| 2026-03-23 | 16.270 | 15.410 | -1.210 | -7.28% | 15.300 | 16.370 | 28722 | 4527.191 | 3.75% |
| 2026-03-20 | 17.130 | 16.620 | -0.510 | -2.98% | 16.600 | 17.210 | 20985 | 3529.382 | 2.74% |
| 2026-03-19 | 17.580 | 17.130 | -0.590 | -3.33% | 16.990 | 17.620 | 22288 | 3850.159 | 2.91% |
| 2026-03-18 | 17.690 | 17.720 | 0.000 | 0.00% | 17.560 | 17.810 | 13828 | 2443.056 | 1.81% |
| 2026-03-17 | 17.460 | 17.720 | 0.280 | 1.61% | 17.440 | 18.080 | 29253 | 5196.577 | 3.82% |
| 2026-03-16 | 17.600 | 17.440 | -0.200 | -1.13% | 17.360 | 17.630 | 12101 | 2109.642 | 1.58% |
| 2026-03-13 | 17.560 | 17.640 | -0.010 | -0.06% | 17.510 | 17.840 | 11429 | 2024.038 | 1.49% |
| 2026-03-12 | 17.840 | 17.650 | -0.200 | -1.12% | 17.580 | 17.850 | 13767 | 2434.248 | 1.80% |
| 2026-03-11 | 17.540 | 17.850 | 0.320 | 1.83% | 17.480 | 17.970 | 20615 | 3666.472 | 2.69% |
| 2026-03-10 | 17.320 | 17.530 | 0.240 | 1.39% | 17.320 | 17.580 | 11384 | 1987.643 | 1.49% |
| 2026-03-09 | 17.480 | 17.290 | -0.400 | -2.26% | 17.190 | 17.500 | 20464 | 3540.112 | 2.67% |
| 2026-03-06 | 17.630 | 17.690 | 0.060 | 0.34% | 17.530 | 17.730 | 14974 | 2642.292 | 1.96% |
| 2026-03-05 | 17.700 | 17.630 | 0.130 | 0.74% | 17.590 | 17.870 | 15659 | 2771.404 | 2.05% |
| 2026-03-04 | 17.640 | 17.500 | -0.150 | -0.85% | 17.410 | 17.740 | 16793 | 2945.680 | 2.19% |
| 2026-03-03 | 18.090 | 17.650 | -0.400 | -2.22% | 17.630 | 18.100 | 25863 | 4614.604 | 3.38% |
| 2026-03-02 | 18.270 | 18.050 | -0.420 | -2.27% | 17.960 | 18.270 | 26757 | 4838.430 | 3.50% |
| 2026-02-27 | 18.340 | 18.470 | 0.120 | 0.65% | 18.260 | 18.540 | 19656 | 3619.071 | 2.57% |
| 2026-02-26 | 18.350 | 18.350 | 0.030 | 0.16% | 18.240 | 18.400 | 19740 | 3616.546 | 2.58% |
| 2026-02-25 | 18.290 | 18.320 | 0.000 | 0.00% | 18.230 | 18.320 | 18456 | 3373.751 | 2.41% |
| 2026-02-24 | 18.120 | 18.320 | 0.200 | 1.10% | 18.110 | 18.320 | 28996 | 5285.271 | 3.79% |
| 2026-02-13 | 18.180 | 18.120 | -0.020 | -0.11% | 18.070 | 18.230 | 14912 | 2708.356 | 1.95% |
| 2026-02-12 | 18.200 | 18.140 | -0.060 | -0.33% | 18.100 | 18.250 | 19744 | 3586.147 | 2.58% |
| 2026-02-11 | 18.170 | 18.200 | -0.010 | -0.05% | 18.150 | 18.280 | 17443 | 3176.048 | 2.28% |
| 2026-02-10 | 18.420 | 18.210 | -0.300 | -1.62% | 18.160 | 18.420 | 27131 | 4948.829 | 3.55% |
| 2026-02-09 | 18.650 | 18.510 | 0.070 | 0.38% | 18.430 | 18.660 | 17668 | 3271.088 | 2.31% |
| 2026-02-06 | 18.490 | 18.440 | -0.110 | -0.59% | 18.330 | 18.580 | 15836 | 2926.262 | 2.07% |
| 2026-02-05 | 18.470 | 18.550 | -0.020 | -0.11% | 18.410 | 18.590 | 16161 | 2985.975 | 2.11% |
| 2026-02-04 | 18.530 | 18.570 | 0.070 | 0.38% | 18.410 | 18.660 | 22236 | 4120.435 | 2.91% |
| 2026-02-03 | 18.590 | 18.500 | 0.060 | 0.33% | 18.250 | 18.650 | 27013 | 4984.125 | 3.53% |
| 2026-02-02 | 18.850 | 18.440 | -0.550 | -2.90% | 18.340 | 18.930 | 30137 | 5616.789 | 3.94% |
| 2026-01-30 | 19.100 | 18.990 | -0.070 | -0.37% | 18.720 | 19.200 | 38320 | 7247.539 | 5.01% |
| 2026-01-29 | 19.310 | 19.060 | -0.390 | -2.01% | 19.030 | 19.480 | 49713 | 9559.170 | 6.50% |
| 2026-01-28 | 19.060 | 19.450 | 0.390 | 2.05% | 18.920 | 19.760 | 80677 | 15640.275 | 10.54% |
| 2026-01-27 | 19.220 | 19.060 | -0.240 | -1.24% | 18.820 | 19.390 | 36723 | 6981.237 | 4.80% |
| 2026-01-26 | 19.230 | 19.300 | 0.050 | 0.26% | 19.030 | 19.350 | 43886 | 8408.091 | 5.73% |
| 2026-01-23 | 19.150 | 19.250 | 0.180 | 0.94% | 19.050 | 19.380 | 43760 | 8420.268 | 5.72% |
| 2026-01-22 | 19.130 | 19.070 | 0.010 | 0.05% | 18.910 | 19.140 | 29175 | 5547.498 | 3.81% |
| 2026-01-21 | 19.300 | 19.060 | -0.130 | -0.68% | 19.060 | 19.300 | 38052 | 7287.843 | 4.97% |
| 2026-01-20 | 19.230 | 19.190 | 0.030 | 0.16% | 19.130 | 19.500 | 49944 | 9624.799 | 6.53% |
| 2026-01-19 | 19.130 | 19.160 | 0.020 | 0.10% | 19.040 | 19.250 | 39858 | 7622.021 | 5.21% |
| 2026-01-16 | 19.040 | 19.140 | 0.170 | 0.90% | 18.920 | 19.270 | 45285 | 8644.041 | 5.92% |
| 2026-01-15 | 18.920 | 18.970 | 0.000 | 0.00% | 18.860 | 19.160 | 37938 | 7199.819 | 4.96% |
| 2026-01-14 | 19.130 | 18.970 | -0.180 | -0.94% | 18.770 | 19.280 | 75829 | 14439.429 | 9.91% |
| 2026-01-13 | 19.210 | 19.150 | -0.130 | -0.67% | 19.050 | 19.770 | 74801 | 14466.168 | 9.77% |
| 2026-01-12 | 18.990 | 19.280 | 0.280 | 1.47% | 18.930 | 19.360 | 72546 | 13901.609 | 9.48% |
| 2026-01-09 | 19.150 | 19.000 | -0.150 | -0.78% | 18.860 | 19.170 | 60800 | 11546.727 | 7.94% |
| 2026-01-08 | 18.650 | 19.150 | 0.630 | 3.40% | 18.650 | 19.620 | 92930 | 17831.529 | 12.14% |
| 2026-01-07 | 18.640 | 18.520 | -0.080 | -0.43% | 18.490 | 18.740 | 44031 | 8187.121 | 5.75% |
| 2026-01-06 | 18.430 | 18.600 | 0.170 | 0.92% | 18.410 | 18.650 | 49733 | 9207.396 | 6.50% |
| 2026-01-05 | 18.250 | 18.430 | 0.220 | 1.21% | 18.150 | 18.500 | 36903 | 6769.745 | 4.82% |
| 2025-12-31 | 18.390 | 18.210 | -0.130 | -0.71% | 18.210 | 18.550 | 36243 | 6647.481 | 4.74% |
| 2025-12-30 | 18.580 | 18.340 | -0.290 | -1.56% | 18.270 | 18.580 | 50711 | 9327.687 | 6.63% |
| 2025-12-29 | 18.990 | 18.630 | -0.350 | -1.84% | 18.610 | 19.040 | 54880 | 10321.491 | 7.17% |
| 2025-12-26 | 18.690 | 18.980 | 0.290 | 1.55% | 18.530 | 19.300 | 90586 | 17155.402 | 11.84% |
| 2025-12-25 | 18.720 | 18.690 | -0.020 | -0.11% | 18.550 | 18.890 | 47067 | 8809.354 | 6.15% |
| 2025-12-24 | 18.610 | 18.710 | 0.020 | 0.11% | 18.530 | 18.770 | 40714 | 7591.233 | 5.32% |
| 2025-12-23 | 19.120 | 18.690 | -0.430 | -2.25% | 18.520 | 19.150 | 67512 | 12656.389 | 8.82% |
| 2025-12-22 | 19.120 | 19.120 | -0.080 | -0.42% | 18.920 | 19.280 | 57426 | 10960.755 | 7.50% |
| 2025-12-19 | 19.690 | 19.200 | -0.400 | -2.04% | 19.080 | 19.800 | 89300 | 17223.168 | 11.67% |
| 2025-12-18 | 20.020 | 19.600 | -0.720 | -3.54% | 19.500 | 20.430 | 118382 | 23581.545 | 15.47% |
| 2025-12-17 | 19.700 | 20.320 | 0.420 | 2.11% | 19.450 | 21.650 | 222376 | 45827.945 | 29.06% |
| 2025-12-16 | 18.720 | 19.900 | 1.180 | 6.30% | 18.440 | 20.330 | 173835 | 33788.273 | 22.71% |
| 2025-12-15 | 18.780 | 18.720 | -0.330 | -1.73% | 18.650 | 19.140 | 57521 | 10818.321 | 7.52% |
| 2025-12-12 | 18.660 | 19.050 | 0.090 | 0.47% | 18.330 | 19.680 | 131074 | 25006.777 | 17.13% |
| 2025-12-11 | 18.360 | 18.960 | 0.630 | 3.44% | 18.160 | 19.690 | 156639 | 29749.904 | 20.47% |
920124(920124)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。
