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300015股票：
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300015股票：GSXF18 更多精彩
