| 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 | 11.830 | 11.630 | -0.150 | -1.27% | 11.520 | 11.830 | 5262 | 613.323 | 1.02% |
| 2026-04-10 | 11.550 | 11.780 | 0.250 | 2.17% | 11.550 | 11.930 | 7010 | 829.380 | 1.36% |
| 2026-04-09 | 11.660 | 11.530 | -0.170 | -1.45% | 11.520 | 11.960 | 7113 | 835.352 | 1.38% |
| 2026-04-08 | 11.690 | 11.700 | 0.470 | 4.19% | 11.490 | 11.780 | 6871 | 803.536 | 1.33% |
| 2026-04-07 | 11.080 | 11.230 | 0.040 | 0.36% | 11.060 | 11.360 | 3692 | 415.329 | 0.72% |
| 2026-04-03 | 11.520 | 11.190 | -0.330 | -2.86% | 11.100 | 11.550 | 6854 | 776.203 | 1.33% |
| 2026-04-02 | 11.570 | 11.520 | 0.050 | 0.44% | 11.330 | 11.780 | 6767 | 784.595 | 1.31% |
| 2026-04-01 | 11.370 | 11.470 | 0.240 | 2.14% | 11.350 | 11.550 | 3707 | 423.227 | 0.72% |
| 2026-03-31 | 11.340 | 11.230 | -0.020 | -0.18% | 11.180 | 11.560 | 5039 | 573.190 | 0.98% |
| 2026-03-30 | 11.450 | 11.250 | -0.200 | -1.75% | 11.200 | 11.500 | 4290 | 485.199 | 0.83% |
| 2026-03-27 | 11.210 | 11.450 | 0.090 | 0.79% | 11.210 | 11.520 | 4647 | 528.470 | 0.90% |
| 2026-03-26 | 11.560 | 11.360 | -0.240 | -2.07% | 11.340 | 11.840 | 7023 | 815.366 | 1.36% |
| 2026-03-25 | 11.500 | 11.600 | 0.120 | 1.05% | 11.460 | 11.670 | 4893 | 566.044 | 0.95% |
| 2026-03-24 | 11.340 | 11.480 | 0.290 | 2.59% | 11.150 | 11.480 | 7243 | 820.678 | 1.41% |
| 2026-03-23 | 11.850 | 11.190 | -0.740 | -6.20% | 11.090 | 11.940 | 11529 | 1327.611 | 2.24% |
| 2026-03-20 | 12.050 | 11.930 | -0.120 | -1.00% | 11.880 | 12.400 | 7377 | 896.680 | 1.43% |
| 2026-03-19 | 12.670 | 12.050 | -0.640 | -5.04% | 12.000 | 12.670 | 9532 | 1166.216 | 1.85% |
| 2026-03-18 | 12.600 | 12.690 | 0.060 | 0.48% | 12.400 | 12.760 | 6933 | 870.161 | 1.35% |
| 2026-03-17 | 12.900 | 12.630 | -0.220 | -1.71% | 12.570 | 12.930 | 5841 | 744.013 | 1.13% |
| 2026-03-16 | 13.010 | 12.850 | -0.230 | -1.76% | 12.750 | 13.070 | 4572 | 588.414 | 0.89% |
| 2026-03-13 | 13.090 | 13.080 | -0.010 | -0.08% | 12.960 | 13.290 | 4266 | 558.350 | 0.83% |
| 2026-03-12 | 13.260 | 13.090 | -0.140 | -1.06% | 13.020 | 13.280 | 4576 | 601.882 | 0.89% |
| 2026-03-11 | 13.450 | 13.230 | -0.110 | -0.82% | 13.200 | 13.540 | 8260 | 1102.692 | 1.60% |
| 2026-03-10 | 13.240 | 13.340 | 0.170 | 1.29% | 13.150 | 13.400 | 4433 | 590.195 | 0.86% |
| 2026-03-09 | 13.300 | 13.170 | -0.240 | -1.79% | 13.100 | 13.490 | 6576 | 869.132 | 1.28% |
| 2026-03-06 | 13.380 | 13.410 | -0.030 | -0.22% | 13.300 | 13.510 | 5660 | 759.687 | 1.10% |
| 2026-03-05 | 13.350 | 13.440 | 0.110 | 0.83% | 13.280 | 13.580 | 8285 | 1114.674 | 1.61% |
| 2026-03-04 | 13.180 | 13.330 | 0.140 | 1.06% | 13.090 | 13.450 | 6510 | 864.233 | 1.26% |
| 2026-03-03 | 13.300 | 13.190 | -0.060 | -0.45% | 13.160 | 13.580 | 9118 | 1220.670 | 1.77% |
| 2026-03-02 | 13.800 | 13.250 | -0.600 | -4.33% | 13.110 | 13.800 | 11745 | 1561.238 | 2.28% |
| 2026-02-27 | 13.740 | 13.850 | 0.050 | 0.36% | 13.680 | 13.920 | 5995 | 827.247 | 1.16% |
| 2026-02-26 | 14.040 | 13.800 | -0.090 | -0.65% | 13.760 | 14.040 | 5786 | 799.407 | 1.12% |
| 2026-02-25 | 13.980 | 13.890 | -0.030 | -0.22% | 13.820 | 14.020 | 4933 | 685.598 | 0.96% |
| 2026-02-24 | 13.840 | 13.920 | 0.240 | 1.75% | 13.750 | 13.980 | 5408 | 751.735 | 1.05% |
| 2026-02-13 | 13.760 | 13.680 | 0.000 | 0.00% | 13.630 | 13.780 | 5599 | 767.431 | 1.09% |
| 2026-02-12 | 13.680 | 13.680 | 0.000 | 0.00% | 13.580 | 13.800 | 5895 | 807.145 | 1.14% |
| 2026-02-11 | 13.770 | 13.680 | -0.050 | -0.36% | 13.670 | 13.840 | 4621 | 634.228 | 0.90% |
| 2026-02-10 | 13.770 | 13.730 | -0.070 | -0.51% | 13.680 | 13.850 | 4199 | 578.244 | 0.81% |
| 2026-02-09 | 13.750 | 13.800 | 0.140 | 1.02% | 13.660 | 13.850 | 5768 | 794.747 | 1.12% |
| 2026-02-06 | 13.550 | 13.660 | 0.060 | 0.44% | 13.490 | 13.880 | 6653 | 910.525 | 1.29% |
| 2026-02-05 | 13.780 | 13.600 | -0.160 | -1.16% | 13.560 | 13.820 | 6109 | 834.304 | 1.19% |
| 2026-02-04 | 13.900 | 13.760 | -0.200 | -1.43% | 13.710 | 13.930 | 7192 | 992.488 | 1.40% |
| 2026-02-03 | 13.850 | 13.960 | 0.150 | 1.09% | 13.700 | 13.980 | 9919 | 1371.885 | 1.92% |
| 2026-02-02 | 13.840 | 13.810 | -0.090 | -0.65% | 13.700 | 13.990 | 6337 | 877.056 | 1.23% |
| 2026-01-30 | 13.860 | 13.900 | 0.060 | 0.43% | 13.630 | 14.060 | 7010 | 973.755 | 1.36% |
| 2026-01-29 | 14.230 | 13.840 | -0.300 | -2.12% | 13.840 | 14.240 | 8962 | 1257.845 | 1.74% |
| 2026-01-28 | 14.420 | 14.140 | -0.260 | -1.81% | 14.090 | 14.520 | 8043 | 1149.732 | 1.56% |
| 2026-01-27 | 14.450 | 14.400 | 0.080 | 0.56% | 14.040 | 14.480 | 8794 | 1255.574 | 1.71% |
| 2026-01-26 | 14.850 | 14.320 | -0.510 | -3.44% | 14.230 | 14.870 | 15156 | 2187.945 | 2.94% |
| 2026-01-23 | 14.920 | 14.830 | -0.030 | -0.20% | 14.770 | 14.980 | 16009 | 2380.321 | 3.11% |
| 2026-01-22 | 14.590 | 14.860 | 0.260 | 1.78% | 14.410 | 14.880 | 13814 | 2032.045 | 2.68% |
| 2026-01-21 | 14.450 | 14.600 | 0.280 | 1.96% | 14.220 | 14.640 | 10025 | 1456.657 | 1.95% |
| 2026-01-20 | 14.480 | 14.320 | -0.060 | -0.42% | 14.250 | 14.500 | 7135 | 1024.203 | 1.38% |
| 2026-01-19 | 14.370 | 14.380 | -0.070 | -0.48% | 14.300 | 14.570 | 8139 | 1172.690 | 1.58% |
| 2026-01-16 | 14.670 | 14.450 | -0.210 | -1.43% | 14.400 | 14.760 | 11992 | 1741.300 | 2.33% |
| 2026-01-15 | 14.740 | 14.660 | -0.080 | -0.54% | 14.610 | 15.030 | 17018 | 2520.830 | 3.30% |
| 2026-01-14 | 14.630 | 14.740 | 0.110 | 0.75% | 14.400 | 15.030 | 23840 | 3522.911 | 4.63% |
| 2026-01-13 | 14.750 | 14.630 | -0.120 | -0.81% | 14.540 | 15.060 | 27089 | 4006.248 | 5.26% |
| 2026-01-12 | 14.220 | 14.750 | 0.630 | 4.46% | 14.120 | 14.770 | 25717 | 3736.124 | 4.99% |
| 2026-01-09 | 14.220 | 14.120 | 0.050 | 0.36% | 13.960 | 14.310 | 12682 | 1795.382 | 2.46% |
| 2026-01-08 | 13.900 | 14.070 | 0.170 | 1.22% | 13.830 | 14.140 | 10891 | 1525.460 | 2.11% |
| 2026-01-07 | 14.180 | 13.900 | -0.350 | -2.46% | 13.870 | 14.320 | 16608 | 2339.454 | 3.22% |
| 2026-01-06 | 13.740 | 14.250 | 0.550 | 4.01% | 13.700 | 14.440 | 22749 | 3207.945 | 4.41% |
| 2026-01-05 | 13.570 | 13.700 | 0.170 | 1.26% | 13.500 | 13.770 | 11800 | 1616.414 | 2.29% |
| 2025-12-31 | 13.650 | 13.530 | 0.020 | 0.15% | 13.500 | 13.700 | 6946 | 943.171 | 1.35% |
| 2025-12-30 | 13.540 | 13.510 | -0.090 | -0.66% | 13.490 | 13.710 | 5210 | 707.820 | 1.01% |
| 2025-12-29 | 13.980 | 13.600 | -0.220 | -1.59% | 13.480 | 13.980 | 10871 | 1480.482 | 2.11% |
| 2025-12-26 | 13.980 | 13.820 | -0.080 | -0.58% | 13.760 | 13.990 | 9967 | 1380.607 | 1.93% |
| 2025-12-25 | 14.140 | 13.900 | -0.130 | -0.93% | 13.850 | 14.170 | 11630 | 1625.159 | 2.26% |
| 2025-12-24 | 13.960 | 14.030 | 0.180 | 1.30% | 13.800 | 14.120 | 10900 | 1524.733 | 2.12% |
| 2025-12-23 | 14.320 | 13.850 | -0.590 | -4.09% | 13.750 | 14.440 | 20527 | 2886.673 | 3.98% |
| 2025-12-22 | 14.780 | 14.440 | -0.090 | -0.62% | 14.310 | 14.810 | 21793 | 3170.073 | 4.23% |
| 2025-12-19 | 14.180 | 14.530 | 0.360 | 2.54% | 13.930 | 15.150 | 34323 | 5005.364 | 6.66% |
| 2025-12-18 | 13.970 | 14.170 | 0.050 | 0.35% | 13.680 | 14.260 | 18751 | 2633.460 | 3.64% |
| 2025-12-17 | 14.040 | 14.120 | 0.070 | 0.50% | 13.650 | 14.300 | 23892 | 3345.259 | 4.64% |
| 2025-12-16 | 13.730 | 14.050 | 0.320 | 2.33% | 13.680 | 14.060 | 16195 | 2258.042 | 3.14% |
| 2025-12-15 | 13.670 | 13.730 | 0.120 | 0.88% | 13.460 | 13.950 | 10901 | 1496.841 | 2.12% |
| 2025-12-12 | 13.530 | 13.610 | 0.090 | 0.67% | 13.310 | 13.960 | 16684 | 2289.385 | 3.24% |
| 2025-12-11 | 13.190 | 13.520 | 0.370 | 2.81% | 12.920 | 13.930 | 22214 | 2995.054 | 4.31% |
| 2025-12-10 | 13.310 | 13.150 | -0.150 | -1.13% | 12.970 | 13.310 | 9803 | 1284.397 | 1.91% |
920212(920212)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。
