股票300239(股票300458)

日期

开盘

收盘

涨跌额

涨跌幅

最低

最高

成交量(手)

成交金额(万)

换手率

累计股票300239：

2001-10-31至2016-12-06

295.03

939.89%

20.71

330.45

88323127

145877886.08

1639.69%

2016-12-06

320.00

326.42

7.34

2.30%

315.82

326.58

139554

447531.38

0.01%

2016-11-30

317.95

319.08

1.13

0.36%

308.37

330.45

611726

1931735.88

0.05%

2016-10-31

298.51

317.95

20.04

6.73%

298.51

322.80

413501

1281800.25

0.03%

2016-09-30

309.70

297.91

-12.28

-3.96%

287.56

312.00

470940

1407044.25

0.04%

2016-08-31

313.00

310.19

-2.96

-0.95%

300.07

322.48

688242

2128934.50

0.05%

2016-07-29

287.20

313.15

21.23

7.27%

284.00

326.80

772379

2413488.50

0.06%

2016-06-30

265.40

291.92

27.45

10.38%

263.00

298.20

571228

1590650.50

0.05%

2016-05-31

250.55

264.47

13.27

5.28%

243.10

266.62

555458

1413439.62

0.04%

2016-04-29

248.95

251.20

3.56

1.44%

235.80

257.60

640871

1577499.62

0.05%

2016-03-31

215.96

247.64

32.73

15.23%

210.40

253.38

878013

2054498.50

0.07%

2015-09-30

191.82

190.31

-5.06

-2.59%

185.00

209.54

692074

1345242.12

0.05%

2015-08-31

205.00

195.37

-11.46

-5.54%

166.20

214.29

1269912

2486878.50

0.10%

2015-07-31

255.00

206.83

-50.82

-19.72%

197.48

283.00

2558994

6197358.00

0.22%

2015-06-30

263.94

257.65

-6.18

-2.34%

227.80

273.00

1744163

4460207.00

0.15%

2015-05-29

252.66

263.83

11.60

4.60%

239.88

290.00

1133082

2925354.25

0.10%

2015-04-30

196.03

252.23

56.27

28.72%

192.78

269.00

1921359

4393455.00

0.17%

2015-03-31

190.80

195.96

4.91

2.57%

183.27

200.77

957534

1849621.75

0.08%

2015-02-27

175.51

191.05

13.87

7.83%

173.50

194.50

663715

1212096.00

0.06%

2015-01-30

189.62

177.18

-12.44

-6.56%

171.47

204.24

964361

1793614.00

0.08%

2014-12-31

156.57

189.62

33.78

21.68%

156.00

193.49

1806562

3185318.50

0.16%

2014-11-28

156.75

155.84

-0.84

-0.54%

145.50

168.00

1204704

1858137.75

0.11%

2014-10-31

161.00

156.68

-5.45

-3.36%

153.68

161.10

587288

925485.38

0.05%

2014-09-30

158.20

162.13

3.90

2.46%

155.60

168.16

628282

1012803.88

0.05%

2014-08-29

160.17

158.23

-2.04

-1.27%

155.00

166.66

544530

877446.56

0.05%

2014-07-31

142.59

160.27

18.29

12.88%

140.60

169.10

682897

1061646.88

0.06%

2014-06-30

153.00

141.98

-11.24

-7.34%

139.22

163.80

385402

579998.62

0.04%

2014-05-30

163.50

153.22

-10.66

-6.50%

143.60

163.50

433682

668771.00

0.04%

2014-04-30

154.71

163.88

9.18

5.93%

154.40

179.60

710050

1198619.25

0.07%

2014-03-31

150.00

154.70

4.68

3.12%

148.33

176.20

904883

1467950.50

0.09%

2014-02-28

132.06

150.02

17.82

13.48%

130.86

151.98

609833

873222.75

0.06%

2014-01-30

127.99

132.20

3.82

2.98%

118.01

143.78

780773

1000921.81

0.08%

2013-12-31

140.01

128.38

-13.06

-9.23%

122.50

140.27

605838

801203.56

5.30%

2013-11-29

134.33

141.44

6.33

4.69%

133.80

146.45

638398

898808.44

6.16%

2013-10-31

135.76

135.11

-0.83

-0.61%

131.50

147.70

776965

1087429.75

7.47%

2013-09-30

160.80

135.94

-32.84

-19.46%

133.02

160.80

1443992

2121010.25

13.91%

2013-08-30

169.98

168.78

0.28

0.17%

167.55

182.34

531285

926407.50

5.12%

2013-07-31

192.03

168.50

-23.87

-12.41%

165.59

199.86

745426

1380573.62

7.16%

2013-06-28

198.10

192.37

-4.73

-2.40%

176.03

205.30

581697

1126094.12

5.61%

2013-05-31

173.00

197.10

23.11

13.28%

169.03

207.17

773352

1499362.62

7.44%

2013-04-26

168.09

173.99

5.13

3.04%

160.45

180.00

643372

1103518.12

6.18%

2013-03-29

174.30

168.86

-6.14

-3.51%

162.31

188.60

985471

1710433.62

9.50%

2013-02-28

178.88

175.00

-3.90

-2.18%

172.00

188.40

751226

1354591.50

7.24%

2013-01-31

212.00

178.90

-30.12

-14.41%

172.00

217.65

1290078

2526636.75

12.42%

2012-12-31

213.00

209.02

-6.99

-3.24%

184.00

221.00

1383610

2822785.00

13.33%

2012-11-30

248.21

216.01

-31.33

-12.67%

206.80

250.85

545663

1223430.12

5.28%

2012-10-31

245.30

247.34

1.54

0.63%

237.48

254.96

314811

774581.31

3.03%

2012-09-28

237.00

245.80

26.04

11.85%

228.08

246.68

553948

1313213.75

5.33%

2012-08-31

246.18

219.76

-26.68

-10.83%

213.50

261.65

650460

1546370.00

6.27%

2012-07-31

240.00

246.44

7.29

3.05%

236.02

266.08

688581

1737301.00

6.63%

2012-06-29

238.00

239.15

2.47

1.04%

232.13

248.31

440065

1054669.25

4.24%

2012-05-31

226.00

236.68

12.12

5.40%

215.90

237.80

664322

1502713.88

6.40%

2012-04-27

196.10

224.56

27.60

14.01%

196.10

225.48

408009

862722.56

3.92%

2012-03-30

203.52

196.96

-7.50

-3.67%

192.98

215.90

769487

1565315.12

7.41%

2012-02-29

186.20

204.46

18.05

9.68%

183.49

205.00

495692

954866.00

4.79%

2012-01-31

191.50

186.41

-6.89

-3.56%

170.90

194.66

503057

927138.00

4.84%

2011-12-30

213.20

193.30

-16.76

-7.98%

186.49

216.20

613986

1229945.75

5.91%

2011-11-30

203.18

210.06

5.85

2.86%

199.70

216.09

584118

1212093.25

5.62%

2011-10-31

190.88

204.21

13.62

7.15%

183.00

206.80

387168

762151.88

3.72%

2011-09-30

214.70

190.59

-24.18

-11.26%

184.90

215.48

551487

1094003.88

5.31%

2011-08-31

207.33

214.77

8.08

3.91%

193.00

219.50

691008

1436366.25

6.66%

2011-07-29

192.50

206.69

-5.94

-2.79%

189.80

208.88

583961

1158820.00

5.62%

2011-06-30

204.10

212.63

8.83

4.33%

198.80

213.30

580826

1198181.12

6.03%

2011-05-31

183.00

203.80

21.49

11.79%

182.00

203.98

638296

1239590.88

6.76%

2011-04-29

179.98

182.31

2.46

1.37%

170.77

185.08

580807

1031363.00

6.14%

2011-03-31

178.71

179.85

1.17

0.65%

174.50

194.10

793555

1446293.25

8.44%

2011-02-28

178.00

178.68

0.69

0.39%

176.00

188.80

455421

832288.56

4.84%

2011-01-31

186.90

177.99

-5.93

-3.22%

169.58

187.90

673168

1201365.62

7.12%

2010-12-31

203.00

183.92

-20.89

-10.20%

177.40

212.50

1024080

1998047.62

10.86%

2010-11-30

163.20

204.81

41.66

25.53%

161.25

222.00

1532677

2779081.50

16.26%

2010-10-29

169.00

163.15

-5.58

-3.31%

154.80

176.43

744185

1222370.38

7.86%

2010-09-30

158.80

168.73

9.50

5.97%

155.90

173.45

396390

656847.06

4.20%

2010-08-31

138.63

159.23

20.56

14.83%

138.63

160.99

566019

853858.69

5.98%

2010-07-30

127.85

138.67

11.31

8.88%

124.56

143.10

459779

623566.12

4.86%

2010-06-30

131.75

127.36

-4.52

-3.43%

125.51

142.60

391280

525960.62

4.13%

2010-05-31

127.99

131.88

2.85

2.21%

125.50

136.50

474924

627509.44

5.04%

2010-04-30

158.78

129.03

-29.73

-18.73%

127.75

160.50

1138449

1652243.75

12.07%

2010-03-31

166.45

158.76

-8.08

-4.84%

156.92

167.45

377834

609517.56

3.99%

2010-02-26

168.88

166.84

-1.70

-1.01%

164.20

175.60

264528

448348.62

2.79%

2010-01-29

172.00

168.54

-1.28

-0.75%

160.10

173.38

632906

1056390.00

6.70%

2009-12-31

172.75

169.82

-4.09

-2.35%

163.50

181.06

612733

1051670.00

6.49%

2009-11-30

156.00

173.91

16.30

10.34%

155.48

177.11

652464

1092639.75

6.90%

2009-10-30

166.80

157.61

-7.25

-4.40%

155.50

169.99

469033

751875.19

4.96%

2009-09-30

150.00

164.86

14.87

9.91%

149.56

171.69

458062

746320.06

4.85%

2009-08-31

152.00

149.99

-0.03

-0.02%

147.88

175.50

680466

1080116.88

7.22%

2009-07-31

146.60

150.02

2.01

1.36%

141.50

158.97

735324

1094176.25

7.79%

2009-06-30

115.01

148.01

33.24

28.96%

114.71

150.30

771848

1006669.50

15.79%

2009-05-27

116.89

114.77

-1.58

-1.36%

112.06

120.80

463139

538807.50

10.18%

2009-04-30

114.98

116.35

1.61

1.40%

113.90

130.71

686168

823632.19

15.06%

2009-03-31

117.00

114.74

-3.69

-3.12%

110.78

126.50

601315

699408.56

13.20%

2009-02-27

104.49

118.43

15.23

14.76%

100.00

132.00

732157

863316.25

16.10%

2009-01-23

109.50

103.20

-5.50

-5.06%

99.00

111.08

500753

513025.94

11.02%

2008-12-31

101.40

108.70

6.90

6.78%

100.04

120.80

344368

387296.78

7.57%

2008-11-28

91.02

101.80

9.60

10.41%

84.20

107.00

416943

392720.25

9.16%

2008-10-31

130.80

92.20

-39.69

-30.09%

88.01

131.90

294365

298374.66

6.46%

2008-09-26

139.70

131.89

-8.10

-5.79%

115.18

144.00

356271

462778.78

7.82%

2008-08-29

158.81

139.99

-19.90

-12.45%

134.97

161.00

117303

172814.64

2.54%

2008-07-31

138.58

159.89

21.31

15.38%

134.42

164.99

160500

240259.66

3.55%

2008-06-30

168.80

138.58

-29.56

-17.58%

128.00

172.00

224513

330296.09

4.92%

2008-05-30

183.40

168.14

-14.99

-8.19%

167.01

187.50

169460

297784.38

4.09%

2008-04-30

189.50

183.13

-4.58

-2.44%

155.00

193.00

360366

633923.75

8.25%

2008-03-31

204.10

187.71

-7.29

-3.74%

179.50

228.90

300062

607235.44

7.35%

2008-02-29

204.99

195.00

-11.03

-5.35%

183.20

214.65

218840

438716.94

5.37%

2008-01-31

227.00

206.03

-23.97

-10.42%

201.00

230.55

533176

1153996.75

13.07%

2007-12-28

172.53

230.00

56.51

32.57%

172.50

230.10

300571

618710.69

7.37%

2007-11-30

192.50

173.49

-17.52

-9.17%

167.50

192.50

222239

397312.44

5.45%

2007-10-31

151.53

191.01

40.54

26.94%

146.50

199.00

365088

648804.12

8.95%

2007-09-28

160.90

150.47

-9.46

-5.92%

138.58

163.40

526964

772261.50

12.92%

2007-08-31

129.00

159.93

30.86

23.91%

125.01

161.99

445355

636280.31

10.62%

2007-07-31

119.00

129.07

9.39

7.85%

109.30

130.00

330337

393221.28

8.10%

2007-06-29

109.01

119.68

17.71

17.37%

95.07

131.44

703487

812611.56

17.24%

2007-05-31

96.60

101.97

6.55

6.86%

89.90

115.40

1050179

1031271.00

32.56%

2007-04-30

95.00

95.42

0.92

0.97%

91.40

105.38

959021

921233.31

31.72%

2007-03-30

96.40

94.50

6.86

7.83%

91.00

103.45

589946

565855.12

19.51%

2007-02-28

99.99

87.64

-15.59

-15.10%

87.32

105.97

284829

277895.44

9.42%

2007-01-31

90.01

103.23

15.40

17.53%

83.30

116.00

642136

636719.19

21.24%

2006-12-29

67.75

87.83

20.08

29.64%

66.90

92.10

636377

496843.88

21.05%

2006-11-30

53.60

67.75

13.76

25.49%

52.36

69.18

567947

345244.97

18.79%

2006-10-31

48.01

53.99

6.56

13.83%

46.80

55.88

381470

195408.95

12.62%

2006-09-29

45.35

47.43

2.20

4.86%

43.20

47.88

380762

173707.78

12.59%

2006-08-31

44.00

45.23

1.23

2.80%

41.08

46.21

291900

128867.55

9.66%

2006-07-31

47.42

44.00

-3.44

-7.25%

42.88

47.42

568608

258220.98

18.81%

2006-06-30

48.02

47.44

-0.58

-1.21%

41.01

50.10

1180668

545322.88

39.06%

2006-05-31

45.00

48.02

-43.39

-47.47%

37.68

51.90

661092

293074.56

21.87%

2006-04-28

68.50

91.41

29.14

46.80%

68.50

93.20

207985

180290.47

15.41%

2006-02-28

47.55

62.27

15.03

31.82%

46.50

62.50

223262

120544.38

16.54%

2006-01-25

45.40

47.24

1.62

3.55%

44.11

48.30

229363

105203.20

16.99%

2005-12-30

43.49

45.62

1.88

4.30%

40.50

46.80

218879

95653.08

16.22%

2005-11-30

48.39

43.74

-4.45

-9.23%

42.90

48.55

110126

50493.27

8.16%

2005-10-31

49.08

48.19

-1.27

-2.57%

44.89

49.70

113429

53443.61

8.40%

2005-09-30

48.76

49.46

0.60

1.23%

48.02

51.58

72522

36237.04

5.37%

2005-08-31

53.24

48.86

-4.30

-8.09%

44.80

55.80

145979

70778.98

11.61%

2005-07-29

54.99

53.16

-0.49

-0.91%

49.66

54.99

95445

49776.60

8.49%

2005-06-30

44.60

53.65

9.08

20.37%

39.62

54.94

159297

76331.34

13.87%

2005-05-31

52.50

44.57

-8.43

-15.91%

43.31

52.95

135883

64976.52

12.08%

2005-04-29

48.08

53.00

4.89

10.16%

46.32

53.53

131304

66042.70

11.68%

2005-03-31

43.90

48.11

4.61

10.60%

42.20

50.20

138589

64129.27

12.32%

2005-02-28

39.00

43.50

4.14

10.52%

38.67

44.26

85287

34404.89

7.58%

2005-01-31

36.40

39.36

2.72

7.42%

36.00

39.80

70855

26897.83

6.30%

2004-12-31

37.51

36.64

-0.41

-1.11%

34.18

37.70

96460

35168.04

8.58%

2004-11-30

38.58

37.05

-1.91

-4.90%

35.99

39.83

141547

53641.25

12.59%

2004-10-29

35.49

38.96

2.99

8.31%

34.65

40.60

154730

58260.18

13.76%

2004-09-30

29.05

35.97

6.80

23.31%

27.91

36.18

185643

60417.34

16.51%

2004-08-31

30.05

29.17

-0.90

-2.99%

28.80

30.31

77704

23035.33

6.91%

2004-07-30

25.02

30.07

-3.78

-11.17%

25.01

31.86

188623

56329.05

16.92%

2004-06-30

36.88

33.85

-3.03

-8.22%

32.20

37.45

141482

48252.04

16.35%

2004-05-31

37.30

36.88

-0.55

-1.47%

35.00

37.99

90727

33167.10

10.49%

2004-04-30

34.79

37.43

2.39

6.82%

34.79

40.52

270872

102314.80

31.31%

2004-03-31

28.35

35.04

6.64

23.38%

28.01

35.55

309408

102437.43

35.76%

2004-02-27

28.50

28.40

0.28

1.00%

27.20

29.45

151435

43092.23

17.50%

2004-01-30

25.01

28.12

2.72

10.71%

25.00

29.15

129011

35520.65

14.91%

2003-12-31

23.30

25.40

2.42

10.53%

22.85

25.68

147915

35478.59

16.73%

2003-11-28

22.68

22.98

0.59

2.64%

22.33

23.85

96372

22336.91

11.14%

2003-10-31

21.12

22.39

1.15

5.41%

21.00

22.50

46007

9993.07

5.32%

2003-09-30

21.69

21.24

-0.27

-1.26%

20.71

22.50

60434

12919.31

6.98%

2003-08-29

23.00

21.51

-1.64

-7.08%

21.00

23.22

42289

9460.53

4.88%

2003-07-31

24.90

23.15

-1.81

-7.25%

22.92

25.88

99826

24182.95

11.96%

2003-06-30

26.22

24.96

-1.18

-4.51%

24.75

26.25

74019

18846.52

9.40%

2003-05-30

25.20

26.14

0.95

3.77%

23.60

26.27

129767

32230.44

16.49%

2003-04-30

26.06

25.19

-0.86

-3.30%

24.50

27.40

199634

51699.84

25.37%

2003-03-31

26.88

26.05

-0.75

-2.80%

25.41

27.98

66860

17889.33

8.49%

2003-02-28

26.86

26.80

-0.08

-0.30%

26.20

27.05

22016

5868.73

2.79%

2003-01-29

25.50

26.88

1.42

5.58%

24.50

27.18

71914

18909.67

9.13%

2002-12-31

26.50

25.46

-0.82

-3.12%

25.45

27.38

78505

20842.75

9.97%

2002-11-29

26.08

26.28

0.19

0.73%

25.42

27.20

57027

14932.43

7.24%

2002-10-31

28.15

26.09

-2.09

-7.42%

25.61

28.19

40670

10986.27

5.16%

2002-09-27

30.45

28.18

-2.29

-7.52%

27.90

30.88

64141

18689.78

8.14%

2002-08-30

31.28

30.47

-0.85

-2.71%

30.30

31.78

47059

14550.27

5.97%

2002-07-31

37.08

31.32

-5.71

-15.42%

31.25

37.49

81248

28958.07

11.23%

2002-06-28

34.90

37.03

2.08

5.95%

34.00

39.04

126332

46779.51

17.66%

2002-05-31

36.31

34.95

-1.25

-3.45%

34.50

36.50

52439

18487.58

7.32%

2002-04-30

37.16

36.20

-1.06

-2.84%

35.10

38.50

113104

41663.28

15.81%

2002-03-29

37.95

37.26

-0.74

-1.95%

37.10

39.78

245678

94864.46

34.35%

2002-02-28

37.50

38.00

0.40

1.06%

36.90

38.68

109591

41436.26

15.32%

2002-01-31

38.72

37.60

-0.95

-2.46%

34.70

38.80

385901

141448.67

53.96%

2001-12-31

35.35

38.55

3.21

9.08%

34.65

39.30

249352

91926.81

34.86%

2001-11-30

35.05

35.34

0.29

0.83%

32.98

36.20

96780

33552.29

13.52%

2001-10-31

37.00

35.05

-2.04

-5.50%

32.70

37.50

246146

87236.30

34.42%

　　贵州茅台股票行情(历史行情（月）)

　　关注股市先锋微信公众号股票300239：GSXF18 更多精彩