| 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 | 43.960 | 45.730 | 0.730 | 1.62% | 43.880 | 46.630 | 22874 | 10413.623 | 3.83% |
| 2026-04-10 | 46.000 | 45.000 | 0.180 | 0.40% | 45.000 | 46.760 | 23449 | 10706.609 | 3.93% |
| 2026-04-09 | 44.970 | 44.820 | -0.870 | -1.90% | 44.580 | 47.100 | 27097 | 12436.684 | 4.54% |
| 2026-04-08 | 45.200 | 45.690 | 1.750 | 3.98% | 44.510 | 45.850 | 31308 | 14188.822 | 5.24% |
| 2026-04-07 | 42.410 | 43.940 | 0.620 | 1.43% | 42.300 | 45.470 | 29221 | 12903.576 | 4.89% |
| 2026-04-03 | 41.760 | 43.320 | 1.930 | 4.66% | 41.500 | 43.500 | 31371 | 13392.848 | 5.25% |
| 2026-04-02 | 41.570 | 41.390 | -0.810 | -1.92% | 41.220 | 42.980 | 19227 | 8112.981 | 3.22% |
| 2026-04-01 | 41.000 | 42.200 | 2.210 | 5.53% | 40.300 | 42.220 | 25354 | 10464.556 | 4.25% |
| 2026-03-31 | 41.850 | 39.990 | -2.200 | -5.21% | 39.810 | 41.950 | 19806 | 8057.223 | 3.32% |
| 2026-03-30 | 41.100 | 42.190 | 0.280 | 0.67% | 41.050 | 42.780 | 17157 | 7227.465 | 2.87% |
| 2026-03-27 | 39.390 | 41.910 | 1.660 | 4.12% | 38.820 | 42.920 | 30675 | 12713.958 | 5.14% |
| 2026-03-26 | 41.090 | 40.250 | -1.380 | -3.31% | 40.100 | 42.100 | 22595 | 9303.995 | 3.78% |
| 2026-03-25 | 41.500 | 41.630 | 1.280 | 3.17% | 41.090 | 43.330 | 33093 | 13949.098 | 5.54% |
| 2026-03-24 | 40.500 | 40.350 | 1.530 | 3.94% | 38.470 | 40.740 | 19270 | 7647.848 | 3.23% |
| 2026-03-23 | 38.730 | 38.820 | -0.790 | -1.99% | 38.400 | 40.500 | 25333 | 9979.079 | 4.24% |
| 2026-03-20 | 42.000 | 39.610 | -0.390 | -0.98% | 39.530 | 43.450 | 26507 | 11029.782 | 4.44% |
| 2026-03-19 | 40.940 | 40.000 | -1.540 | -3.71% | 39.520 | 41.140 | 14374 | 5779.980 | 2.41% |
| 2026-03-18 | 40.990 | 41.540 | 0.750 | 1.84% | 40.790 | 41.880 | 10562 | 4354.507 | 1.77% |
| 2026-03-17 | 43.800 | 40.790 | -2.660 | -6.12% | 40.600 | 43.880 | 21711 | 9045.744 | 3.64% |
| 2026-03-16 | 42.900 | 43.450 | 0.210 | 0.49% | 41.630 | 43.990 | 19933 | 8530.966 | 3.34% |
| 2026-03-13 | 43.090 | 43.240 | 0.220 | 0.51% | 42.650 | 44.480 | 14677 | 6405.486 | 2.46% |
| 2026-03-12 | 44.550 | 43.020 | -1.980 | -4.40% | 42.800 | 45.270 | 18871 | 8231.955 | 3.16% |
| 2026-03-11 | 46.710 | 45.000 | -1.130 | -2.45% | 45.000 | 46.960 | 20916 | 9573.614 | 3.50% |
| 2026-03-10 | 45.370 | 46.130 | 1.380 | 3.08% | 45.370 | 46.610 | 20995 | 9674.632 | 3.52% |
| 2026-03-09 | 45.660 | 44.750 | -2.200 | -4.69% | 43.010 | 45.660 | 31542 | 13877.018 | 5.28% |
| 2026-03-06 | 47.120 | 46.950 | -1.130 | -2.35% | 46.660 | 48.010 | 19304 | 9096.014 | 3.23% |
| 2026-03-05 | 48.770 | 48.080 | 0.500 | 1.05% | 47.870 | 50.250 | 29366 | 14397.025 | 4.92% |
| 2026-03-04 | 46.400 | 47.580 | -1.170 | -2.40% | 46.000 | 49.820 | 30134 | 14392.016 | 5.05% |
| 2026-03-03 | 54.780 | 48.750 | -4.900 | -9.13% | 48.610 | 55.280 | 53623 | 27424.588 | 8.98% |
| 2026-03-02 | 53.790 | 53.650 | -2.240 | -4.01% | 51.430 | 54.770 | 50796 | 26935.242 | 8.51% |
| 2026-02-27 | 54.930 | 55.890 | -1.040 | -1.83% | 53.180 | 56.470 | 45966 | 25277.582 | 7.70% |
| 2026-02-26 | 56.030 | 56.930 | 1.930 | 3.51% | 55.000 | 59.210 | 73013 | 41685.781 | 12.23% |
| 2026-02-25 | 56.500 | 55.000 | 2.200 | 4.17% | 53.730 | 60.720 | 97793 | 55479.391 | 16.38% |
| 2026-02-24 | 51.500 | 52.800 | 2.270 | 4.49% | 51.100 | 54.380 | 35776 | 18756.289 | 5.99% |
| 2026-02-13 | 51.700 | 50.530 | -1.970 | -3.75% | 50.470 | 53.000 | 39247 | 20264.766 | 6.57% |
| 2026-02-12 | 53.660 | 52.500 | -0.280 | -0.53% | 52.400 | 56.390 | 60767 | 33046.590 | 10.18% |
| 2026-02-11 | 57.000 | 52.780 | -4.220 | -7.40% | 52.010 | 57.440 | 70030 | 37912.605 | 11.73% |
| 2026-02-10 | 59.000 | 57.000 | -2.600 | -4.36% | 56.620 | 59.990 | 75134 | 43595.656 | 12.58% |
| 2026-02-09 | 53.990 | 59.600 | 7.810 | 15.08% | 52.050 | 63.470 | 142449 | 81641.008 | 23.85% |
| 2026-02-06 | 49.500 | 51.790 | 0.900 | 1.77% | 49.500 | 58.550 | 99371 | 54024.973 | 16.64% |
| 2026-01-29 | 49.970 | 50.890 | 1.440 | 2.91% | 48.480 | 51.790 | 42795 | 21510.883 | 7.17% |
| 2026-01-28 | 50.800 | 49.450 | -1.350 | -2.66% | 49.110 | 52.500 | 35450 | 17909.283 | 5.94% |
| 2026-01-27 | 50.110 | 50.800 | 0.030 | 0.06% | 49.010 | 51.990 | 33606 | 16972.391 | 5.63% |
| 2026-01-26 | 53.080 | 50.770 | -2.840 | -5.30% | 50.580 | 53.560 | 35335 | 18285.184 | 5.92% |
| 2026-01-23 | 50.690 | 53.610 | 2.910 | 5.74% | 49.770 | 53.800 | 52934 | 27468.010 | 8.86% |
| 2026-01-22 | 51.000 | 50.700 | 0.050 | 0.10% | 49.710 | 51.860 | 35418 | 17860.816 | 5.93% |
| 2026-01-21 | 52.800 | 50.650 | -2.020 | -3.84% | 50.330 | 55.000 | 58569 | 30675.385 | 9.81% |
| 2026-01-20 | 55.500 | 52.670 | -3.570 | -6.35% | 51.600 | 56.250 | 55096 | 29581.553 | 9.23% |
| 2026-01-19 | 52.000 | 56.240 | 0.360 | 0.64% | 50.680 | 59.230 | 79399 | 43485.703 | 13.30% |
| 2026-01-16 | 49.000 | 55.880 | 9.420 | 20.28% | 47.520 | 59.580 | 105186 | 56178.668 | 17.61% |
| 2026-01-15 | 44.000 | 46.460 | 2.650 | 6.05% | 42.800 | 46.480 | 69702 | 31301.844 | 11.67% |
| 2026-01-14 | 45.120 | 43.810 | -1.290 | -2.86% | 42.700 | 46.260 | 63794 | 28427.945 | 10.68% |
| 2026-01-13 | 44.460 | 45.100 | 0.640 | 1.44% | 42.500 | 46.460 | 66932 | 29909.098 | 11.21% |
| 2026-01-12 | 43.660 | 44.460 | 0.160 | 0.36% | 42.000 | 46.180 | 101081 | 43784.770 | 16.93% |
| 2026-01-09 | 46.060 | 44.300 | -3.450 | -7.23% | 40.960 | 48.760 | 126302 | 55202.328 | 21.15% |
| 2026-01-08 | 44.700 | 47.750 | 1.550 | 3.35% | 44.570 | 49.550 | 63712 | 30606.701 | 10.67% |
| 2026-01-07 | 48.990 | 46.200 | -2.450 | -5.04% | 45.100 | 52.580 | 84199 | 40737.141 | 14.10% |
| 2026-01-06 | 47.980 | 48.650 | 1.370 | 2.90% | 47.960 | 51.130 | 94080 | 46500.801 | 15.75% |
| 2026-01-05 | 40.800 | 47.280 | 8.640 | 22.36% | 39.630 | 49.680 | 108923 | 47742.117 | 18.24% |
| 2025-12-31 | 37.080 | 38.640 | 1.570 | 4.24% | 37.000 | 38.860 | 45337 | 17326.668 | 7.59% |
| 2025-12-30 | 35.550 | 37.070 | 2.040 | 5.82% | 35.540 | 37.380 | 41416 | 15113.281 | 6.94% |
| 2025-12-29 | 36.450 | 35.030 | -1.220 | -3.37% | 35.000 | 36.560 | 21430 | 7640.673 | 3.59% |
| 2025-12-26 | 35.970 | 36.250 | 0.080 | 0.22% | 35.530 | 36.490 | 19557 | 7056.173 | 3.27% |
| 2025-12-25 | 35.980 | 36.170 | 0.070 | 0.19% | 35.900 | 36.480 | 16773 | 6069.125 | 2.81% |
| 2025-12-24 | 35.800 | 36.100 | 0.320 | 0.89% | 35.120 | 36.350 | 19524 | 6969.428 | 3.27% |
| 2025-12-23 | 36.640 | 35.780 | -0.490 | -1.35% | 35.700 | 36.790 | 25708 | 9313.722 | 4.30% |
| 2025-12-22 | 36.290 | 36.270 | 0.360 | 1.00% | 35.700 | 36.830 | 30369 | 10981.124 | 5.09% |
| 2025-12-19 | 35.870 | 35.910 | 0.140 | 0.39% | 35.670 | 36.290 | 19931 | 7156.638 | 3.34% |
| 2025-12-18 | 36.010 | 35.770 | -0.730 | -2.00% | 35.700 | 36.790 | 24414 | 8846.526 | 4.09% |
| 2025-12-17 | 35.910 | 36.500 | 0.470 | 1.30% | 35.500 | 36.550 | 24962 | 9001.724 | 4.18% |
| 2025-12-16 | 36.060 | 36.030 | -0.510 | -1.40% | 35.430 | 37.370 | 37535 | 13593.897 | 6.29% |
| 2025-12-15 | 37.500 | 36.540 | -2.160 | -5.58% | 36.120 | 37.660 | 45316 | 16640.594 | 7.59% |
| 2025-12-12 | 39.510 | 38.700 | -1.400 | -3.49% | 37.180 | 39.510 | 66617 | 25558.477 | 11.16% |
| 2025-12-11 | 37.970 | 40.100 | 1.640 | 4.26% | 37.800 | 41.730 | 95257 | 37559.977 | 15.95% |
| 2025-12-10 | 35.950 | 38.460 | 4.180 | 12.19% | 35.940 | 41.460 | 92768 | 35500.922 | 15.53% |
| 2025-12-09 | 33.400 | 34.280 | 0.920 | 2.76% | 33.350 | 35.120 | 34431 | 11820.276 | 5.77% |
| 2025-12-08 | 34.000 | 33.360 | -0.440 | -1.30% | 33.310 | 34.130 | 22684 | 7613.575 | 3.80% |
| 2025-12-05 | 34.190 | 33.800 | -0.590 | -1.72% | 33.460 | 34.560 | 17822 | 6026.395 | 2.98% |
| 2025-12-04 | 34.700 | 34.390 | -0.710 | -2.02% | 34.030 | 35.210 | 11391 | 3925.106 | 1.91% |
| 2025-12-03 | 34.270 | 35.100 | 0.830 | 2.42% | 34.210 | 36.200 | 19719 | 7001.767 | 3.30% |
920179(920179)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。
