| 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 | 21.990 | 22.040 | -0.140 | -0.63% | 21.830 | 22.170 | 3557 | 782.919 | 1.40% |
| 2026-04-10 | 22.280 | 22.180 | 0.150 | 0.68% | 22.050 | 22.400 | 4598 | 1023.027 | 1.80% |
| 2026-04-09 | 22.600 | 22.030 | -0.770 | -3.38% | 21.990 | 22.620 | 6954 | 1549.448 | 2.73% |
| 2026-04-08 | 22.380 | 22.800 | 0.790 | 3.59% | 22.250 | 22.800 | 9531 | 2153.513 | 3.74% |
| 2026-04-07 | 22.050 | 22.010 | 0.250 | 1.15% | 21.700 | 22.070 | 3546 | 776.916 | 1.39% |
| 2026-04-03 | 22.250 | 21.760 | -0.480 | -2.16% | 21.660 | 22.250 | 4352 | 952.028 | 1.71% |
| 2026-04-02 | 22.190 | 22.240 | -0.050 | -0.22% | 22.000 | 22.700 | 6362 | 1419.998 | 2.50% |
| 2026-04-01 | 22.480 | 22.290 | 0.040 | 0.18% | 22.200 | 22.600 | 7886 | 1763.334 | 3.09% |
| 2026-03-31 | 21.460 | 22.250 | 0.800 | 3.73% | 21.390 | 22.670 | 14689 | 3249.808 | 5.76% |
| 2026-03-30 | 21.310 | 21.450 | -0.200 | -0.92% | 21.120 | 21.560 | 3964 | 847.077 | 1.56% |
| 2026-03-27 | 21.660 | 21.650 | 0.110 | 0.51% | 21.320 | 21.750 | 5017 | 1082.082 | 1.97% |
| 2026-03-26 | 22.020 | 21.540 | -0.500 | -2.27% | 21.500 | 22.430 | 8239 | 1811.134 | 3.23% |
| 2026-03-25 | 22.110 | 22.040 | 0.180 | 0.82% | 21.860 | 22.220 | 5176 | 1140.982 | 2.03% |
| 2026-03-24 | 22.000 | 21.860 | 0.310 | 1.44% | 21.500 | 22.100 | 5706 | 1245.581 | 2.24% |
| 2026-03-23 | 22.950 | 21.550 | -1.470 | -6.39% | 21.250 | 22.950 | 13134 | 2889.263 | 5.15% |
| 2026-03-20 | 23.300 | 23.020 | -0.210 | -0.90% | 23.020 | 23.650 | 10323 | 2411.298 | 4.05% |
| 2026-03-19 | 23.900 | 23.230 | -0.850 | -3.53% | 23.170 | 23.990 | 10238 | 2413.098 | 4.02% |
| 2026-03-18 | 24.100 | 24.080 | -0.140 | -0.58% | 23.890 | 24.270 | 7430 | 1785.274 | 2.91% |
| 2026-03-17 | 23.950 | 24.220 | 0.330 | 1.38% | 23.940 | 24.650 | 11565 | 2813.707 | 4.54% |
| 2026-03-16 | 24.400 | 23.890 | -0.440 | -1.81% | 23.810 | 24.400 | 8475 | 2034.248 | 3.33% |
| 2026-03-13 | 24.450 | 24.330 | -0.060 | -0.25% | 24.220 | 24.590 | 6140 | 1498.781 | 2.41% |
| 2026-03-12 | 24.690 | 24.390 | -0.250 | -1.01% | 24.300 | 24.690 | 8780 | 2145.498 | 3.44% |
| 2026-03-11 | 24.520 | 24.640 | 0.120 | 0.49% | 24.420 | 24.900 | 8558 | 2115.155 | 3.36% |
| 2026-03-10 | 24.330 | 24.520 | 0.360 | 1.49% | 24.160 | 24.540 | 7684 | 1876.745 | 3.01% |
| 2026-03-09 | 24.660 | 24.160 | -0.820 | -3.28% | 24.060 | 24.810 | 14768 | 3588.865 | 5.79% |
| 2026-03-06 | 24.610 | 24.980 | 0.280 | 1.13% | 24.530 | 25.250 | 9215 | 2298.747 | 3.62% |
| 2026-03-05 | 24.890 | 24.700 | 0.000 | 0.00% | 24.610 | 25.100 | 9347 | 2324.202 | 3.67% |
| 2026-03-04 | 24.560 | 24.700 | -0.020 | -0.08% | 24.510 | 24.930 | 6709 | 1658.028 | 2.63% |
| 2026-03-03 | 25.480 | 24.720 | -0.700 | -2.75% | 24.570 | 25.590 | 17063 | 4273.293 | 6.69% |
| 2026-03-02 | 26.050 | 25.420 | -0.720 | -2.75% | 25.300 | 26.060 | 15910 | 4061.340 | 6.24% |
| 2026-02-27 | 26.000 | 26.140 | 0.060 | 0.23% | 25.930 | 26.180 | 8356 | 2178.784 | 3.28% |
| 2026-02-26 | 26.440 | 26.080 | -0.230 | -0.87% | 26.040 | 26.440 | 11832 | 3092.874 | 4.64% |
| 2026-02-25 | 26.140 | 26.310 | 0.310 | 1.19% | 26.060 | 26.550 | 13444 | 3537.760 | 5.27% |
| 2026-02-24 | 26.290 | 26.000 | 0.080 | 0.31% | 25.950 | 26.290 | 8223 | 2146.909 | 3.23% |
| 2026-02-13 | 26.100 | 25.920 | -0.210 | -0.80% | 25.850 | 26.280 | 8238 | 2146.944 | 3.23% |
| 2026-02-12 | 26.150 | 26.130 | 0.260 | 1.01% | 25.930 | 26.480 | 14889 | 3901.251 | 5.84% |
| 2026-02-11 | 25.550 | 25.870 | 0.290 | 1.13% | 25.500 | 26.070 | 10196 | 2639.594 | 4.00% |
| 2026-02-10 | 26.040 | 25.580 | -0.420 | -1.62% | 25.550 | 26.050 | 9168 | 2357.644 | 3.60% |
| 2026-02-09 | 25.860 | 26.000 | 0.420 | 1.64% | 25.720 | 26.040 | 11600 | 3004.277 | 4.55% |
| 2026-02-06 | 25.350 | 25.580 | 0.060 | 0.24% | 25.330 | 25.880 | 9630 | 2473.861 | 3.78% |
| 2026-02-05 | 25.950 | 25.520 | -0.540 | -2.07% | 25.520 | 26.070 | 12486 | 3210.737 | 4.90% |
| 2026-02-04 | 26.350 | 26.060 | -0.210 | -0.80% | 25.900 | 26.580 | 12842 | 3352.592 | 5.04% |
| 2026-02-03 | 26.060 | 26.270 | 0.430 | 1.66% | 25.800 | 26.460 | 16749 | 4370.940 | 6.57% |
| 2026-02-02 | 26.130 | 25.840 | -0.900 | -3.37% | 25.840 | 26.430 | 20178 | 5262.612 | 7.92% |
| 2026-01-30 | 27.890 | 26.740 | -1.720 | -6.04% | 26.660 | 28.090 | 41921 | 11367.586 | 16.45% |
| 2026-01-29 | 29.600 | 28.460 | -0.370 | -1.28% | 27.880 | 29.680 | 47265 | 13479.762 | 18.54% |
| 2026-01-28 | 28.000 | 28.830 | 0.940 | 3.37% | 27.920 | 29.700 | 49774 | 14390.802 | 19.53% |
| 2026-01-27 | 28.000 | 27.890 | -0.560 | -1.97% | 27.450 | 28.730 | 35672 | 9974.316 | 14.00% |
| 2026-01-26 | 27.900 | 28.450 | 0.760 | 2.74% | 27.840 | 29.780 | 58895 | 16990.727 | 23.11% |
| 2026-01-23 | 27.830 | 27.690 | -0.010 | -0.04% | 27.620 | 28.220 | 31645 | 8813.533 | 12.42% |
| 2026-01-22 | 27.450 | 27.700 | 0.260 | 0.95% | 27.140 | 27.760 | 23983 | 6597.624 | 9.41% |
| 2026-01-21 | 28.000 | 27.440 | -0.300 | -1.08% | 27.370 | 28.880 | 34866 | 9729.576 | 13.68% |
| 2026-01-20 | 26.620 | 27.740 | 1.120 | 4.21% | 26.390 | 27.850 | 43648 | 11882.963 | 17.12% |
| 2026-01-19 | 27.350 | 26.620 | -0.730 | -2.67% | 26.540 | 27.470 | 29346 | 7896.662 | 11.51% |
| 2026-01-16 | 26.900 | 27.350 | 0.420 | 1.56% | 26.900 | 27.480 | 29934 | 8144.406 | 11.74% |
| 2026-01-15 | 26.900 | 26.930 | -0.230 | -0.85% | 26.880 | 28.000 | 38081 | 10423.389 | 14.94% |
| 2026-01-14 | 26.580 | 27.160 | 0.330 | 1.23% | 26.480 | 27.540 | 41783 | 11284.916 | 16.39% |
| 2026-01-13 | 27.610 | 26.830 | -0.770 | -2.79% | 26.720 | 28.800 | 55322 | 15380.790 | 21.71% |
| 2026-01-12 | 26.910 | 27.600 | 0.940 | 3.53% | 26.450 | 27.990 | 50604 | 13765.987 | 19.85% |
| 2026-01-09 | 26.100 | 26.660 | 0.460 | 1.76% | 26.050 | 26.750 | 39480 | 10434.957 | 15.49% |
| 2026-01-08 | 26.290 | 26.200 | -0.280 | -1.06% | 26.010 | 26.560 | 36784 | 9658.242 | 14.43% |
| 2026-01-07 | 26.700 | 26.480 | 0.150 | 0.57% | 26.200 | 26.990 | 41514 | 11030.131 | 16.29% |
| 2026-01-06 | 26.200 | 26.330 | 0.380 | 1.46% | 26.120 | 26.880 | 47091 | 12411.246 | 18.48% |
| 2026-01-05 | 25.700 | 25.950 | 0.130 | 0.50% | 25.700 | 26.480 | 39477 | 10300.396 | 15.49% |
| 2025-12-31 | 26.630 | 25.820 | -0.310 | -1.19% | 25.820 | 27.580 | 53031 | 14128.091 | 20.81% |
| 2025-12-30 | 26.440 | 26.130 | -1.880 | -6.71% | 26.000 | 27.060 | 82264 | 21749.143 | 32.28% |
| 2025-12-29 | 28.980 | 28.010 | -0.960 | -3.31% | 27.850 | 31.990 | 119142 | 35393.074 | 46.74% |
| 2025-12-26 | 24.880 | 28.970 | 4.090 | 16.44% | 24.600 | 32.340 | 146393 | 42144.340 | 57.44% |
| 2025-12-25 | 24.700 | 24.880 | 0.330 | 1.34% | 24.500 | 25.100 | 19132 | 4744.250 | 7.51% |
| 2025-12-24 | 24.600 | 24.550 | -0.060 | -0.24% | 24.400 | 24.800 | 15128 | 3711.186 | 5.94% |
| 2025-12-23 | 25.140 | 24.610 | -0.570 | -2.26% | 24.460 | 25.140 | 27106 | 6691.562 | 10.63% |
| 2025-12-22 | 25.040 | 25.180 | -0.170 | -0.67% | 24.990 | 25.480 | 33106 | 8327.938 | 12.99% |
| 2025-12-19 | 26.010 | 25.350 | -0.850 | -3.24% | 25.180 | 26.470 | 37860 | 9755.125 | 14.85% |
| 2025-12-18 | 25.260 | 26.200 | 0.820 | 3.23% | 24.900 | 26.500 | 39607 | 10158.313 | 15.54% |
| 2025-12-17 | 25.310 | 25.380 | -0.100 | -0.39% | 25.100 | 26.900 | 58537 | 15239.979 | 22.97% |
| 2025-12-16 | 25.200 | 25.480 | 0.180 | 0.71% | 24.630 | 25.980 | 45744 | 11563.421 | 17.95% |
| 2025-12-15 | 24.190 | 25.300 | 0.850 | 3.48% | 24.110 | 25.360 | 38279 | 9495.383 | 15.02% |
| 2025-12-12 | 24.300 | 24.450 | -0.030 | -0.12% | 24.000 | 25.410 | 52890 | 13013.013 | 20.75% |
| 2025-12-11 | 23.620 | 24.480 | 0.960 | 4.08% | 23.350 | 25.600 | 75876 | 18678.080 | 29.77% |
| 2025-12-10 | 24.060 | 23.520 | -0.420 | -1.75% | 23.450 | 24.100 | 25353 | 5986.592 | 9.95% |
920160(920160)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。
