| 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 | 11.200 | 11.160 | -0.030 | -0.27% | 11.050 | 11.250 | 3432 | 382.060 | 0.55% |
| 2026-04-13 | 11.350 | 11.190 | -0.060 | -0.53% | 11.100 | 11.350 | 4309 | 482.645 | 0.69% |
| 2026-04-10 | 11.110 | 11.250 | 0.140 | 1.26% | 11.110 | 11.410 | 4472 | 506.101 | 0.72% |
| 2026-04-09 | 11.330 | 11.110 | -0.330 | -2.88% | 11.050 | 11.420 | 8995 | 1006.813 | 1.44% |
| 2026-04-08 | 11.150 | 11.440 | 0.380 | 3.44% | 11.060 | 11.470 | 13061 | 1480.789 | 2.09% |
| 2026-04-07 | 10.990 | 11.060 | 0.000 | 0.00% | 10.870 | 11.130 | 4462 | 491.715 | 0.71% |
| 2026-04-03 | 11.080 | 11.060 | -0.090 | -0.81% | 10.760 | 11.130 | 5408 | 591.055 | 0.87% |
| 2026-04-02 | 11.050 | 11.150 | 0.060 | 0.54% | 10.870 | 11.290 | 5608 | 624.252 | 0.90% |
| 2026-04-01 | 10.950 | 11.090 | 0.260 | 2.40% | 10.820 | 11.090 | 4200 | 458.142 | 0.67% |
| 2026-03-31 | 10.810 | 10.830 | 0.020 | 0.19% | 10.770 | 11.040 | 8465 | 924.243 | 1.36% |
| 2026-03-30 | 10.890 | 10.810 | -0.180 | -1.64% | 10.690 | 10.910 | 5091 | 549.546 | 0.82% |
| 2026-03-27 | 10.840 | 10.990 | 0.050 | 0.46% | 10.730 | 11.060 | 8022 | 878.922 | 1.29% |
| 2026-03-26 | 11.180 | 10.940 | -0.230 | -2.06% | 10.930 | 11.350 | 7745 | 865.947 | 1.24% |
| 2026-03-25 | 11.330 | 11.170 | -0.010 | -0.09% | 11.090 | 11.330 | 5666 | 635.851 | 0.91% |
| 2026-03-24 | 10.800 | 11.180 | 0.380 | 3.52% | 10.710 | 11.180 | 7905 | 860.801 | 1.27% |
| 2026-03-23 | 11.170 | 10.800 | -0.450 | -4.00% | 10.530 | 11.170 | 10780 | 1169.629 | 1.73% |
| 2026-03-20 | 11.640 | 11.250 | -0.290 | -2.51% | 11.210 | 11.690 | 9902 | 1126.369 | 1.59% |
| 2026-03-19 | 11.950 | 11.540 | -0.440 | -3.67% | 11.450 | 11.950 | 8029 | 934.359 | 1.29% |
| 2026-03-18 | 11.940 | 11.980 | 0.040 | 0.34% | 11.740 | 12.090 | 5993 | 712.138 | 0.96% |
| 2026-03-17 | 12.270 | 11.940 | -0.340 | -2.77% | 11.910 | 12.290 | 7253 | 878.319 | 1.16% |
| 2026-03-16 | 12.260 | 12.280 | 0.020 | 0.16% | 12.010 | 12.320 | 6264 | 760.649 | 1.00% |
| 2026-03-13 | 12.410 | 12.260 | -0.180 | -1.45% | 12.220 | 12.540 | 6723 | 831.871 | 1.08% |
| 2026-03-12 | 12.600 | 12.440 | -0.180 | -1.43% | 12.400 | 12.620 | 8080 | 1007.959 | 1.29% |
| 2026-03-11 | 12.590 | 12.620 | -0.010 | -0.08% | 12.500 | 12.730 | 11288 | 1423.313 | 1.81% |
| 2026-03-10 | 12.620 | 12.630 | 0.090 | 0.72% | 12.500 | 12.660 | 9470 | 1194.166 | 1.52% |
| 2026-03-09 | 12.690 | 12.540 | -0.160 | -1.26% | 12.420 | 12.690 | 12566 | 1574.702 | 2.01% |
| 2026-03-06 | 12.910 | 12.700 | -0.320 | -2.46% | 12.620 | 12.990 | 18280 | 2334.774 | 2.93% |
| 2026-03-05 | 13.170 | 13.020 | -0.180 | -1.36% | 12.770 | 13.650 | 32753 | 4287.183 | 5.25% |
| 2026-03-04 | 12.830 | 13.200 | 0.400 | 3.13% | 12.380 | 13.680 | 38375 | 5064.474 | 6.15% |
| 2026-03-03 | 12.620 | 12.800 | 0.190 | 1.51% | 12.530 | 13.060 | 14222 | 1830.388 | 2.28% |
| 2026-03-02 | 12.710 | 12.610 | -0.270 | -2.10% | 12.350 | 12.750 | 9127 | 1143.976 | 1.46% |
| 2026-02-27 | 12.900 | 12.880 | -0.040 | -0.31% | 12.800 | 12.960 | 4382 | 564.109 | 0.70% |
| 2026-02-26 | 12.960 | 12.920 | -0.080 | -0.62% | 12.830 | 13.050 | 5638 | 727.513 | 0.90% |
| 2026-02-25 | 12.930 | 13.000 | 0.050 | 0.39% | 12.900 | 13.070 | 4363 | 566.926 | 0.70% |
| 2026-02-24 | 12.810 | 12.950 | 0.280 | 2.21% | 12.700 | 13.040 | 8881 | 1146.198 | 1.42% |
| 2026-02-13 | 12.810 | 12.670 | -0.140 | -1.09% | 12.610 | 12.920 | 10886 | 1388.615 | 1.74% |
| 2026-02-12 | 12.950 | 12.810 | -0.030 | -0.23% | 12.710 | 12.950 | 7124 | 914.021 | 1.14% |
| 2026-02-11 | 12.980 | 12.840 | -0.180 | -1.38% | 12.840 | 12.990 | 5309 | 685.292 | 0.85% |
| 2026-02-10 | 13.050 | 13.020 | 0.100 | 0.77% | 12.840 | 13.050 | 7115 | 919.641 | 1.14% |
| 2026-02-09 | 12.880 | 12.920 | 0.090 | 0.70% | 12.840 | 13.190 | 8802 | 1143.780 | 1.41% |
| 2026-02-06 | 12.830 | 12.830 | 0.030 | 0.23% | 12.710 | 13.110 | 7101 | 917.529 | 1.14% |
| 2026-02-05 | 13.090 | 12.800 | -0.300 | -2.29% | 12.710 | 13.100 | 12196 | 1569.182 | 1.95% |
| 2026-02-04 | 13.190 | 13.100 | -0.090 | -0.68% | 13.020 | 13.390 | 7119 | 937.645 | 1.14% |
| 2026-02-03 | 13.070 | 13.190 | 0.240 | 1.85% | 12.910 | 13.240 | 9105 | 1188.741 | 1.46% |
| 2026-02-02 | 13.280 | 12.950 | -0.380 | -2.85% | 12.910 | 13.580 | 11532 | 1525.085 | 1.85% |
| 2026-01-30 | 13.260 | 13.330 | 0.010 | 0.08% | 13.170 | 13.590 | 9757 | 1304.888 | 1.56% |
| 2026-01-29 | 13.400 | 13.320 | -0.110 | -0.82% | 13.050 | 13.590 | 7121 | 955.977 | 1.14% |
| 2026-01-28 | 13.470 | 13.430 | -0.170 | -1.25% | 13.330 | 13.690 | 7920 | 1067.510 | 1.27% |
| 2026-01-27 | 13.610 | 13.600 | -0.010 | -0.07% | 13.260 | 13.680 | 9970 | 1343.586 | 1.60% |
| 2026-01-26 | 14.080 | 13.610 | -0.480 | -3.41% | 13.490 | 14.080 | 19608 | 2683.854 | 3.14% |
| 2026-01-23 | 13.920 | 14.090 | 0.270 | 1.95% | 13.770 | 14.160 | 22073 | 3090.929 | 3.54% |
| 2026-01-22 | 13.640 | 13.820 | 0.250 | 1.84% | 13.470 | 13.860 | 14067 | 1931.617 | 2.25% |
| 2026-01-21 | 13.410 | 13.570 | 0.150 | 1.12% | 13.380 | 13.760 | 12065 | 1640.810 | 1.93% |
| 2026-01-20 | 13.390 | 13.420 | 0.030 | 0.22% | 13.350 | 13.660 | 8609 | 1157.964 | 1.38% |
| 2026-01-19 | 13.560 | 13.390 | -0.210 | -1.54% | 13.390 | 13.780 | 14099 | 1907.391 | 2.26% |
| 2026-01-16 | 13.500 | 13.600 | 0.100 | 0.74% | 13.430 | 13.860 | 19664 | 2683.873 | 3.15% |
| 2026-01-15 | 13.820 | 13.500 | -0.340 | -2.46% | 13.310 | 13.930 | 18180 | 2468.802 | 2.91% |
| 2026-01-14 | 13.630 | 13.840 | 0.210 | 1.54% | 13.440 | 14.000 | 28779 | 3949.098 | 4.61% |
| 2026-01-13 | 13.700 | 13.630 | 0.050 | 0.37% | 13.320 | 14.110 | 31947 | 4403.412 | 5.12% |
| 2026-01-12 | 13.280 | 13.580 | 0.320 | 2.41% | 13.150 | 13.590 | 30637 | 4115.617 | 4.91% |
| 2026-01-09 | 13.040 | 13.260 | 0.260 | 2.00% | 12.890 | 13.410 | 19944 | 2635.318 | 3.20% |
| 2026-01-08 | 12.920 | 13.000 | 0.140 | 1.09% | 12.800 | 13.120 | 13848 | 1792.901 | 2.22% |
| 2026-01-07 | 13.010 | 12.860 | -0.140 | -1.08% | 12.790 | 13.330 | 24690 | 3224.026 | 3.96% |
| 2026-01-06 | 12.960 | 13.000 | 0.090 | 0.70% | 12.760 | 13.050 | 23098 | 2981.513 | 3.70% |
| 2026-01-05 | 13.080 | 12.910 | -0.230 | -1.75% | 12.500 | 13.080 | 26298 | 3377.049 | 4.21% |
| 2025-12-31 | 13.880 | 13.140 | -0.740 | -5.33% | 13.000 | 13.900 | 47791 | 6320.528 | 7.66% |
| 2025-12-30 | 12.460 | 13.880 | 1.370 | 10.95% | 12.300 | 14.310 | 60841 | 8209.728 | 9.75% |
| 2025-12-29 | 13.100 | 12.510 | -0.360 | -2.80% | 12.510 | 13.110 | 14764 | 1865.326 | 2.37% |
| 2025-12-26 | 12.900 | 12.870 | -0.060 | -0.46% | 12.770 | 13.050 | 9297 | 1196.340 | 1.49% |
| 2025-12-25 | 13.090 | 12.930 | 0.000 | 0.00% | 12.910 | 13.260 | 8282 | 1079.484 | 1.33% |
| 2025-12-24 | 13.140 | 12.930 | -0.050 | -0.39% | 12.800 | 13.170 | 5988 | 773.881 | 0.96% |
| 2025-12-23 | 13.450 | 12.980 | -0.340 | -2.55% | 12.950 | 13.450 | 9957 | 1305.218 | 1.60% |
| 2025-12-22 | 13.500 | 13.320 | 0.010 | 0.08% | 13.210 | 13.500 | 9031 | 1204.223 | 1.45% |
| 2025-12-19 | 13.330 | 13.310 | 0.140 | 1.06% | 13.130 | 13.490 | 10536 | 1407.488 | 1.69% |
| 2025-12-18 | 13.260 | 13.170 | -0.130 | -0.98% | 13.040 | 13.390 | 12267 | 1614.393 | 1.97% |
| 2025-12-17 | 13.450 | 13.300 | -0.100 | -0.75% | 13.010 | 13.460 | 10688 | 1411.502 | 1.71% |
| 2025-12-16 | 13.210 | 13.400 | 0.190 | 1.44% | 13.130 | 13.670 | 13264 | 1780.815 | 2.13% |
| 2025-12-15 | 13.150 | 13.210 | 0.220 | 1.69% | 12.960 | 13.320 | 9802 | 1292.190 | 1.57% |
| 2025-12-12 | 13.130 | 12.990 | -0.220 | -1.67% | 12.910 | 13.530 | 12707 | 1682.815 | 2.04% |
| 2025-12-11 | 12.700 | 13.210 | 0.510 | 4.02% | 12.370 | 13.600 | 21425 | 2827.804 | 3.43% |
920810(920810)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。
