泸州老窖( 000568.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 78.59 | 79.95 | 78.59 | 79.02 | 0.66% | -0.34% | -0.70% | 8,134,400 | 645,002,000 | 70% | 79.29 | 0.65% | 79.07 | -0.68% | 80.08 | -0.77% | 79.58 | 0.15% | 0.63% |  |
| 2020-02-26 | 78.15 | 80.35 | 77.60 | 78.50 | -1.32% | -0.36% | -1.20% | 9,747,100 | 767,929,000 | 80% | 78.79 | -0.45% | 79.61 | -1.23% | 80.70 | 0.16% | 79.46 | 0.24% | 0.58% | |
| 2020-02-25 | 79.28 | 80.36 | 77.80 | 79.55 | -1.92% | 0.52% | 0.36% | 14,748,500 | 1,167,208,000 | 118% | 79.14 | -2.14% | 80.60 | -1.42% | 80.58 | 0.08% | 79.26 | 0.59% | 0.44% | |
| 2020-02-24 | 82.49 | 82.49 | 80.00 | 81.11 | -1.91% | 0.29% | 2.94% | 11,973,800 | 968,353,000 | 93% | 80.87 | -2.01% | 81.76 | 0.96% | 80.51 | 0.79% | 78.80 | 1.09% | 0.28% | |
| 2020-02-21 | 81.99 | 83.70 | 81.55 | 82.69 | -0.10% | 0.20% | 6.08% | 9,531,000 | 786,573,000 | 74% | 82.53 | 0.70% | 80.99 | 1.30% | 79.88 | 0.95% | 77.95 | 1.09% | 0.07% | |
| 2020-02-20 | 78.90 | 82.80 | 78.90 | 82.77 | 4.73% | 1.00% | 7.34% | 17,795,800 | 1,458,379,000 | 131% | 81.95 | 3.87% | 79.95 | 2.33% | 79.13 | 1.40% | 77.11 | 1.47% | -0.16% | |
| 2020-02-19 | 77.39 | 79.90 | 77.02 | 79.03 | 1.71% | 0.16% | 4.00% | 15,259,100 | 1,203,963,000 | 109% | 78.90 | 1.60% | 78.12 | 0.85% | 78.04 | 0.57% | 75.99 | 1.22% | -0.50% | |
| 2020-02-18 | 78.31 | 78.47 | 77.06 | 77.70 | -0.66% | 0.05% | 3.50% | 8,625,500 | 669,854,000 | 55% | 77.66 | 0.30% | 77.47 | -0.35% | 77.60 | 0.53% | 75.08 | 1.25% | -0.93% | |
| 2020-02-17 | 77.20 | 78.22 | 76.88 | 78.22 | 0.64% | 1.02% | 5.49% | 11,316,900 | 876,267,000 | 60% | 77.43 | 0.15% | 77.74 | 0.12% | 77.19 | 1.17% | 74.15 | 0.26% | -1.78% | |
| 2020-02-14 | 77.80 | 78.06 | 76.62 | 77.72 | 0.28% | 0.53% | 5.09% | 8,065,000 | 623,527,000 | 44% | 77.31 | -1.22% | 77.64 | 0.68% | 76.30 | 0.90% | 73.96 | -1.04% | -1.88% |  |
| 2020-02-13 | 77.08 | 79.80 | 76.90 | 77.50 | 0.01% | -0.98% | 3.70% | 12,912,500 | 1,010,606,000 | 68% | 78.27 | 1.32% | 77.12 | 1.92% | 75.62 | 1.25% | 74.73 | -0.41% | -1.84% | |
| 2020-02-12 | 77.40 | 78.26 | 76.13 | 77.49 | 0.12% | 0.32% | 3.26% | 13,689,600 | 1,057,428,000 | 72% | 77.24 | 1.17% | 75.67 | 1.40% | 74.69 | 1.24% | 75.04 | -1.12% | -1.79% | |
| 2020-02-11 | 73.99 | 78.00 | 73.75 | 77.40 | 4.99% | 1.37% | 1.99% | 21,626,100 | 1,651,212,000 | 110% | 76.35 | 3.82% | 74.62 | 1.73% | 73.77 | 1.71% | 75.89 | -1.05% | -1.67% | |
| 2020-02-10 | 74.00 | 74.50 | 72.52 | 73.72 | -1.39% | 0.24% | -3.89% | 17,208,700 | 1,265,596,000 | 88% | 73.54 | -0.02% | 73.35 | 0.50% | 72.53 | 0.11% | 76.70 | -1.02% | -1.52% | |
| 2020-02-07 | 73.51 | 74.89 | 72.25 | 74.76 | 1.18% | 1.64% | -3.52% | 17,671,600 | 1,299,850,000 | 96% | 73.56 | 0.79% | 72.99 | 1.18% | 72.45 | -2.23% | 77.49 | -1.15% | -1.37% | |
| 2020-02-06 | 72.37 | 74.32 | 71.81 | 73.89 | 2.06% | 1.25% | -5.74% | 18,377,000 | 1,341,104,000 | 106% | 72.98 | 0.42% | 72.14 | 0.09% | 74.10 | -1.65% | 78.39 | -1.89% | -1.19% | |
| 2020-02-05 | 72.02 | 74.00 | 71.07 | 72.40 | 0.39% | -0.37% | -9.38% | 30,688,700 | 2,230,128,000 | 184% | 72.67 | 1.76% | 72.07 | -3.99% | 75.34 | -3.86% | 79.90 | -3.10% | -0.94% | |
| 2020-02-04 | 71.00 | 76.28 | 69.88 | 72.12 | -3.05% | 1.00% | -12.54% | 43,100,500 | 3,077,753,000 | 287% | 71.41 | -4.01% | 75.07 | -9.81% | 78.37 | -8.64% | 82.46 | -7.28% | -0.55% | |
| 2020-02-03 | 74.39 | 74.39 | 74.39 | 74.39 | -9.99% | 0.00% | -16.35% | 4,440,800 | 330,352,000 | 35% | 74.39 | -11.04% | 83.23 | -2.93% | 85.78 | -1.63% | 88.93 | -0.78% | 0.32% | |
| 2020-01-23 | 87.37 | 87.37 | 81.58 | 82.65 | -5.55% | -1.16% | -7.79% | 18,786,300 | 1,570,886,000 | 142% | 83.62 | -3.81% | 85.74 | -2.98% | 87.20 | -2.32% | 89.63 | -0.58% | 0.51% | |
| 2020-01-22 | 85.89 | 88.07 | 85.61 | 87.51 | 0.29% | 0.67% | -2.93% | 8,619,500 | 749,283,000 | 68% | 86.93 | -0.79% | 88.37 | -1.14% | 89.27 | -1.27% | 90.15 | 0.09% | 0.63% | |
| 2020-01-21 | 90.00 | 90.00 | 86.57 | 87.26 | -3.68% | -0.41% | -3.12% | 15,672,900 | 1,373,276,000 | 126% | 87.62 | -3.29% | 89.39 | -2.25% | 90.42 | -1.65% | 90.07 | 0.02% | 0.64% | |
| 2020-01-20 | 91.80 | 92.30 | 90.00 | 90.59 | -1.32% | -0.01% | 0.59% | 10,856,800 | 983,617,000 | 96% | 90.60 | -1.63% | 91.44 | -1.24% | 91.94 | -0.96% | 90.06 | 0.45% | 0.66% | |
| 2020-01-17 | 93.00 | 93.60 | 91.33 | 91.80 | -0.92% | -0.33% | 2.39% | 5,357,200 | 493,420,000 | 49% | 92.10 | -0.50% | 92.59 | 0.06% | 92.83 | 1.01% | 89.65 | 0.54% | 0.64% | |
| 2020-01-16 | 92.20 | 93.11 | 91.80 | 92.65 | 0.34% | 0.09% | 3.90% | 4,994,900 | 462,385,000 | 43% | 92.57 | -0.35% | 92.54 | -0.46% | 91.90 | 1.36% | 89.18 | 0.69% | 0.64% | |
| 2020-01-15 | 92.10 | 94.25 | 92.00 | 92.34 | 0.29% | -0.60% | 4.26% | 8,907,200 | 827,446,000 | 71% | 92.90 | 0.80% | 92.97 | 1.43% | 90.67 | 0.91% | 88.56 | 0.55% | 0.61% | |
| 2020-01-14 | 92.40 | 93.43 | 91.50 | 92.07 | -1.03% | -0.10% | 4.53% | 8,973,300 | 826,980,000 | 69% | 92.16 | -1.31% | 91.66 | 1.72% | 89.85 | 0.89% | 88.08 | 0.87% | 0.64% | |
| 2020-01-13 | 90.50 | 94.58 | 90.40 | 93.03 | 2.80% | -0.38% | 6.53% | 18,976,100 | 1,772,031,000 | 134% | 93.38 | 3.85% | 90.10 | 2.43% | 89.07 | 2.00% | 87.33 | 1.41% | 0.65% | |
| 2020-01-10 | 87.46 | 91.44 | 87.30 | 90.50 | 3.43% | 0.65% | 5.09% | 21,465,800 | 1,930,198,000 | 156% | 89.92 | 3.59% | 87.96 | 2.13% | 87.32 | 1.48% | 86.12 | 1.09% | 0.52% | |
| 2020-01-09 | 85.40 | 88.58 | 84.60 | 87.50 | 0.00% | 0.80% | 2.71% | 17,676,400 | 1,534,394,000 | 139% | 86.81 | 2.14% | 86.13 | 0.77% | 86.05 | 0.51% | 85.19 | 0.65% | 0.41% | | |
|
