| 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 | 24.790 | 24.920 | 0.190 | 0.77% | 24.620 | 24.970 | 4026 | 998.667 | 1.05% |
| 2026-04-13 | 24.390 | 24.730 | 0.100 | 0.41% | 24.390 | 24.840 | 3359 | 827.608 | 0.88% |
| 2026-04-10 | 24.570 | 24.630 | 0.370 | 1.53% | 24.450 | 24.870 | 3506 | 866.683 | 0.92% |
| 2026-04-09 | 24.530 | 24.260 | -0.820 | -3.27% | 24.230 | 25.020 | 4391 | 1077.890 | 1.15% |
| 2026-04-08 | 24.460 | 25.080 | 1.000 | 4.15% | 24.460 | 25.090 | 5438 | 1348.222 | 1.42% |
| 2026-04-07 | 24.220 | 24.080 | 0.080 | 0.33% | 24.050 | 24.460 | 2539 | 614.419 | 0.66% |
| 2026-04-03 | 24.680 | 24.000 | -0.400 | -1.64% | 24.000 | 24.740 | 2956 | 717.896 | 0.77% |
| 2026-04-02 | 24.680 | 24.400 | -0.280 | -1.13% | 24.350 | 25.170 | 4101 | 1016.451 | 1.07% |
| 2026-04-01 | 24.550 | 24.680 | 0.380 | 1.56% | 24.460 | 24.920 | 2928 | 723.505 | 0.77% |
| 2026-03-31 | 24.460 | 24.300 | -0.160 | -0.65% | 24.200 | 24.950 | 4306 | 1057.167 | 1.13% |
| 2026-03-30 | 24.670 | 24.460 | -0.440 | -1.77% | 24.260 | 24.730 | 3813 | 932.617 | 1.00% |
| 2026-03-27 | 24.780 | 24.900 | -0.200 | -0.80% | 24.780 | 25.230 | 3386 | 846.090 | 0.89% |
| 2026-03-26 | 25.670 | 25.100 | -0.690 | -2.68% | 24.880 | 25.990 | 3761 | 956.809 | 0.98% |
| 2026-03-25 | 25.520 | 25.790 | 0.270 | 1.06% | 25.430 | 26.130 | 4820 | 1242.574 | 1.26% |
| 2026-03-24 | 25.120 | 25.520 | 0.700 | 2.82% | 24.770 | 25.580 | 6343 | 1596.843 | 1.66% |
| 2026-03-23 | 25.730 | 24.820 | -1.540 | -5.84% | 24.450 | 26.320 | 10078 | 2547.619 | 2.64% |
| 2026-03-20 | 26.100 | 26.360 | 0.260 | 1.00% | 26.080 | 27.430 | 9544 | 2555.289 | 2.50% |
| 2026-03-19 | 26.830 | 26.100 | -1.020 | -3.76% | 26.100 | 26.830 | 6268 | 1658.162 | 1.64% |
| 2026-03-18 | 27.010 | 27.120 | 0.050 | 0.18% | 26.530 | 27.260 | 4407 | 1183.804 | 1.15% |
| 2026-03-17 | 27.740 | 27.070 | -0.670 | -2.42% | 27.020 | 27.740 | 4542 | 1238.261 | 1.19% |
| 2026-03-16 | 27.530 | 27.740 | 0.390 | 1.43% | 27.220 | 27.740 | 3593 | 983.465 | 0.94% |
| 2026-03-13 | 27.460 | 27.350 | -0.200 | -0.73% | 27.180 | 27.750 | 3860 | 1057.458 | 1.01% |
| 2026-03-12 | 28.480 | 27.550 | -0.610 | -2.17% | 27.330 | 28.480 | 6075 | 1685.749 | 1.59% |
| 2026-03-11 | 28.470 | 28.160 | -0.190 | -0.67% | 28.090 | 28.680 | 7731 | 2192.844 | 2.02% |
| 2026-03-10 | 27.750 | 28.350 | 0.510 | 1.83% | 27.510 | 28.920 | 11955 | 3381.024 | 3.13% |
| 2026-03-09 | 27.000 | 27.840 | 0.040 | 0.14% | 26.980 | 28.270 | 8939 | 2464.977 | 2.34% |
| 2026-03-06 | 27.470 | 27.800 | 0.330 | 1.20% | 27.110 | 28.470 | 10856 | 3020.758 | 2.84% |
| 2026-03-05 | 27.350 | 27.470 | 0.610 | 2.27% | 26.930 | 27.620 | 6908 | 1893.864 | 1.81% |
| 2026-03-04 | 26.810 | 26.860 | -0.050 | -0.19% | 26.720 | 27.710 | 7532 | 2044.998 | 1.97% |
| 2026-03-03 | 27.830 | 26.910 | -0.590 | -2.15% | 26.900 | 27.970 | 7521 | 2054.519 | 1.97% |
| 2026-03-02 | 28.280 | 27.500 | -1.000 | -3.51% | 27.420 | 28.280 | 9531 | 2642.056 | 2.49% |
| 2026-02-27 | 29.300 | 28.500 | -0.600 | -2.06% | 28.430 | 29.300 | 9481 | 2709.142 | 2.48% |
| 2026-02-26 | 28.750 | 29.100 | 0.350 | 1.22% | 28.280 | 29.480 | 14512 | 4206.205 | 3.80% |
| 2026-02-25 | 29.550 | 28.750 | 0.430 | 1.52% | 28.580 | 30.130 | 19106 | 5614.052 | 5.00% |
| 2026-02-24 | 27.800 | 28.320 | 0.830 | 3.02% | 27.630 | 28.440 | 6638 | 1871.268 | 1.74% |
| 2026-02-13 | 27.870 | 27.490 | -0.380 | -1.36% | 27.390 | 28.270 | 4384 | 1215.611 | 1.15% |
| 2026-02-12 | 27.700 | 27.870 | 0.140 | 0.50% | 27.320 | 28.200 | 6831 | 1897.841 | 1.79% |
| 2026-02-11 | 27.860 | 27.730 | -0.170 | -0.61% | 27.610 | 27.970 | 3807 | 1059.115 | 1.00% |
| 2026-02-10 | 28.100 | 27.900 | -0.250 | -0.89% | 27.880 | 28.180 | 4913 | 1376.181 | 1.29% |
| 2026-02-09 | 28.090 | 28.150 | 0.240 | 0.86% | 27.860 | 28.250 | 6691 | 1880.521 | 1.75% |
| 2026-02-06 | 27.640 | 27.910 | 0.300 | 1.09% | 27.640 | 28.590 | 7058 | 1989.206 | 1.85% |
| 2026-02-05 | 28.000 | 27.610 | -0.270 | -0.97% | 27.550 | 28.200 | 4981 | 1387.343 | 1.30% |
| 2026-02-04 | 27.880 | 27.880 | -0.120 | -0.43% | 27.640 | 28.440 | 5227 | 1465.422 | 1.37% |
| 2026-02-03 | 27.660 | 28.000 | 0.420 | 1.52% | 27.310 | 28.000 | 7657 | 2118.041 | 2.00% |
| 2026-02-02 | 27.680 | 27.580 | -0.020 | -0.07% | 27.550 | 28.350 | 7586 | 2127.391 | 1.98% |
| 2026-01-30 | 28.220 | 27.600 | -0.800 | -2.82% | 27.600 | 28.510 | 8318 | 2330.526 | 2.18% |
| 2026-01-29 | 28.870 | 28.400 | -0.370 | -1.29% | 28.360 | 28.970 | 7053 | 2016.070 | 1.84% |
| 2026-01-28 | 29.190 | 28.770 | -0.370 | -1.27% | 28.670 | 29.350 | 6160 | 1784.543 | 1.61% |
| 2026-01-27 | 28.900 | 29.140 | 0.040 | 0.14% | 28.320 | 29.150 | 7364 | 2115.615 | 1.93% |
| 2026-01-26 | 30.100 | 29.100 | -0.890 | -2.97% | 28.890 | 30.180 | 12141 | 3568.914 | 3.18% |
| 2026-01-23 | 29.600 | 29.990 | 0.450 | 1.52% | 29.580 | 30.090 | 12371 | 3699.542 | 3.24% |
| 2026-01-22 | 29.640 | 29.540 | -0.010 | -0.03% | 29.180 | 29.770 | 10065 | 2958.130 | 2.63% |
| 2026-01-21 | 30.180 | 29.550 | -1.070 | -3.49% | 29.350 | 30.220 | 20064 | 5974.720 | 5.25% |
| 2026-01-20 | 30.900 | 30.620 | -0.470 | -1.51% | 30.400 | 31.870 | 19951 | 6207.453 | 5.22% |
| 2026-01-19 | 30.390 | 31.090 | 0.270 | 0.88% | 29.860 | 31.550 | 19264 | 5954.606 | 5.04% |
| 2026-01-16 | 31.800 | 30.820 | 0.390 | 1.28% | 30.470 | 32.050 | 29815 | 9368.491 | 7.80% |
| 2026-01-15 | 30.320 | 30.430 | 0.230 | 0.76% | 29.830 | 30.750 | 16686 | 5053.855 | 4.36% |
| 2026-01-14 | 31.120 | 30.200 | -0.940 | -3.02% | 30.020 | 31.120 | 30900 | 9407.877 | 8.08% |
| 2026-01-13 | 30.280 | 31.140 | 0.790 | 2.60% | 29.450 | 31.660 | 42078 | 12927.038 | 11.01% |
| 2026-01-12 | 29.400 | 30.350 | 1.040 | 3.55% | 28.900 | 30.410 | 32843 | 9731.016 | 8.59% |
| 2026-01-09 | 29.770 | 29.310 | -0.700 | -2.33% | 29.220 | 30.300 | 27109 | 8050.403 | 7.09% |
| 2026-01-08 | 29.270 | 30.010 | 0.390 | 1.32% | 29.000 | 30.700 | 27580 | 8264.428 | 7.21% |
| 2026-01-07 | 29.070 | 29.620 | 0.090 | 0.30% | 28.830 | 30.900 | 32305 | 9667.349 | 8.45% |
| 2026-01-06 | 28.630 | 29.530 | -0.330 | -1.11% | 28.530 | 29.650 | 35724 | 10398.411 | 9.34% |
| 2026-01-05 | 29.580 | 29.860 | 1.960 | 7.03% | 29.300 | 32.490 | 58787 | 17996.414 | 15.38% |
| 2025-12-31 | 26.280 | 27.900 | 1.620 | 6.16% | 26.100 | 28.520 | 26699 | 7335.409 | 6.98% |
| 2025-12-30 | 26.380 | 26.280 | -0.090 | -0.34% | 26.100 | 26.590 | 5630 | 1477.952 | 1.47% |
| 2025-12-29 | 26.380 | 26.370 | -0.030 | -0.11% | 26.240 | 26.730 | 6004 | 1591.812 | 1.57% |
| 2025-12-26 | 26.300 | 26.400 | 0.050 | 0.19% | 26.200 | 26.700 | 6166 | 1631.694 | 1.61% |
| 2025-12-25 | 26.440 | 26.350 | -0.090 | -0.34% | 26.110 | 26.640 | 9803 | 2657.689 | 2.56% |
| 2025-12-24 | 26.200 | 26.440 | 0.240 | 0.92% | 26.050 | 26.580 | 4753 | 1250.892 | 1.24% |
| 2025-12-23 | 26.900 | 26.200 | -0.580 | -2.17% | 26.200 | 27.080 | 8049 | 2138.948 | 2.11% |
| 2025-12-22 | 27.150 | 26.780 | -0.120 | -0.45% | 26.700 | 27.290 | 8352 | 2318.603 | 2.18% |
| 2025-12-19 | 26.510 | 26.900 | 0.480 | 1.82% | 26.480 | 27.150 | 9874 | 2658.550 | 2.58% |
| 2025-12-18 | 27.600 | 26.420 | -1.260 | -4.55% | 26.400 | 27.600 | 16526 | 4435.662 | 4.32% |
| 2025-12-17 | 27.980 | 27.680 | -0.010 | -0.04% | 27.270 | 28.000 | 5090 | 1405.764 | 2.32% |
| 2025-12-16 | 27.580 | 27.690 | 0.190 | 0.69% | 27.160 | 28.210 | 7797 | 2164.243 | 3.55% |
| 2025-12-15 | 27.880 | 27.500 | -0.590 | -2.10% | 27.330 | 28.090 | 10809 | 2993.643 | 4.92% |
| 2025-12-12 | 27.010 | 28.090 | 0.820 | 3.01% | 26.860 | 28.660 | 15307 | 4275.078 | 6.97% |
| 2025-12-11 | 26.430 | 27.270 | 0.870 | 3.30% | 26.430 | 27.830 | 11084 | 3023.865 | 5.05% |
920128(920128)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。
