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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 199.18 | 199.31 | 192.00 | 192.25 | -3.28% | -0.80% | -0.58% | 9,655,700 | 1,871,225,000 | 86% | 193.80 | -1.68% | 196.40 | -0.27% | 194.91 | 0.36% | 193.37 | 0.08% | 0.69% |  |
| 2020-11-24 | 198.00 | 199.48 | 194.21 | 198.77 | 0.46% | 0.85% | 2.87% | 6,868,500 | 1,353,803,000 | 61% | 197.10 | -0.68% | 196.93 | 1.12% | 194.22 | -0.23% | 193.22 | 0.32% | 0.84% | |
| 2020-11-23 | 196.13 | 200.50 | 195.10 | 197.86 | 1.91% | -0.30% | 2.73% | 9,866,200 | 1,957,945,000 | 85% | 198.45 | 1.77% | 194.76 | 1.27% | 194.67 | 0.39% | 192.59 | 0.64% | 0.93% | |
| 2020-11-20 | 192.68 | 198.49 | 191.00 | 194.15 | 1.30% | -0.43% | 1.45% | 8,340,000 | 1,626,274,000 | 70% | 195.00 | 2.37% | 192.31 | -0.69% | 193.91 | 0.86% | 191.37 | 0.61% | 1.00% | |
| 2020-11-19 | 188.05 | 193.00 | 186.05 | 191.66 | 0.08% | 0.62% | 0.76% | 9,001,400 | 1,714,648,000 | 73% | 190.49 | -0.74% | 193.65 | -0.38% | 192.26 | -0.06% | 190.22 | 0.30% | 1.06% | |
| 2020-11-18 | 197.01 | 197.90 | 187.10 | 191.50 | -2.79% | -0.21% | 0.98% | 14,742,000 | 2,828,980,000 | 120% | 191.90 | -2.66% | 194.39 | 0.85% | 192.38 | -0.05% | 189.65 | 0.40% | 1.16% | |
| 2020-11-17 | 197.50 | 200.79 | 192.01 | 197.00 | -0.49% | -0.07% | 4.29% | 15,512,800 | 3,058,211,000 | 138% | 197.14 | 1.63% | 192.74 | 1.12% | 192.47 | 0.96% | 188.89 | 1.21% | 1.21% | |
| 2020-11-16 | 187.20 | 197.97 | 187.00 | 197.97 | 6.04% | 2.06% | 6.07% | 15,008,700 | 2,911,359,000 | 134% | 193.98 | 4.12% | 190.61 | 0.43% | 190.65 | 1.09% | 186.64 | 1.29% | 1.24% |  |
| 2020-11-13 | 189.05 | 190.51 | 180.25 | 186.69 | -2.82% | 0.21% | 1.32% | 13,479,800 | 2,511,259,000 | 116% | 186.30 | -2.68% | 189.79 | -0.59% | 188.61 | 0.49% | 184.26 | 1.17% | 1.23% | |
| 2020-11-12 | 190.00 | 194.50 | 188.09 | 192.11 | 0.74% | 0.35% | 5.47% | 9,208,900 | 1,762,896,000 | 77% | 191.43 | -0.45% | 190.92 | 1.15% | 187.68 | 0.72% | 182.14 | 0.85% | 1.27% | |
| 2020-11-11 | 188.80 | 195.36 | 188.05 | 190.70 | 0.66% | -0.83% | 5.59% | 12,771,800 | 2,455,962,000 | 98% | 192.30 | 1.81% | 188.75 | 2.13% | 186.34 | 1.11% | 180.60 | 1.60% | 1.46% | |
| 2020-11-10 | 185.98 | 192.48 | 184.01 | 189.45 | 1.88% | 0.31% | 6.58% | 10,886,100 | 2,056,056,000 | 83% | 188.87 | 2.35% | 184.81 | 0.91% | 184.28 | 1.18% | 177.75 | 1.19% | 1.37% | |
| 2020-11-09 | 183.29 | 186.65 | 181.52 | 185.95 | 1.72% | 0.77% | 5.85% | 11,041,100 | 2,037,416,000 | 86% | 184.53 | 1.98% | 183.14 | 0.36% | 182.13 | 1.13% | 175.67 | 1.38% | 1.27% | |
| 2020-11-06 | 182.40 | 183.20 | 179.10 | 182.80 | -0.31% | 1.02% | 5.49% | 10,662,900 | 1,929,477,000 | 83% | 180.95 | -1.60% | 182.49 | 0.43% | 180.09 | 1.26% | 173.28 | 1.24% | 1.15% | |
| 2020-11-05 | 185.50 | 186.36 | 181.69 | 183.36 | -0.10% | -0.29% | 7.13% | 10,777,800 | 1,981,916,000 | 85% | 183.89 | 0.68% | 181.71 | 1.64% | 177.85 | 0.65% | 171.16 | 1.26% | 1.11% | |
| 2020-11-04 | 181.80 | 184.60 | 180.29 | 183.54 | 0.61% | 0.48% | 8.59% | 7,884,900 | 1,440,219,000 | 61% | 182.66 | 1.73% | 178.78 | 1.67% | 176.70 | 1.61% | 169.02 | 0.92% | 1.10% | |
| 2020-11-03 | 177.90 | 182.79 | 177.05 | 182.43 | 2.55% | 1.61% | 8.93% | 14,248,100 | 2,558,191,000 | 108% | 179.55 | 1.89% | 175.85 | 0.35% | 173.91 | 1.54% | 167.48 | 1.50% | 1.09% | |
| 2020-11-02 | 173.89 | 179.45 | 172.60 | 177.90 | 3.13% | 0.95% | 7.81% | 16,150,100 | 2,846,014,000 | 122% | 176.22 | 1.81% | 175.25 | 1.99% | 171.26 | 2.10% | 165.01 | 1.23% | 1.05% | |
| 2020-10-30 | 175.11 | 176.62 | 170.02 | 172.50 | -3.62% | -0.34% | 5.82% | 21,286,900 | 3,684,658,000 | 172% | 173.10 | -1.96% | 171.83 | 1.99% | 167.74 | 2.30% | 163.01 | 1.57% | 0.97% | |
| 2020-10-29 | 170.10 | 178.97 | 169.06 | 178.97 | 10.00% | 1.36% | 11.51% | 22,856,800 | 4,035,634,000 | 217% | 176.56 | 9.66% | 168.47 | 7.33% | 163.97 | 3.84% | 160.49 | 2.72% | 0.86% | |
| 2020-10-28 | 155.69 | 164.00 | 155.12 | 162.70 | 4.36% | 1.05% | 4.13% | 12,498,500 | 2,012,279,000 | 130% | 161.00 | 3.26% | 156.97 | 0.85% | 157.91 | 0.49% | 156.24 | 0.69% | 0.69% | |
| 2020-10-27 | 155.22 | 158.30 | 154.26 | 155.90 | 0.25% | -0.01% | 0.47% | 7,301,000 | 1,138,360,000 | 76% | 155.92 | 2.27% | 155.64 | -1.03% | 157.14 | 0.21% | 155.17 | 0.18% | 0.69% | |
| 2020-10-26 | 150.06 | 155.55 | 147.01 | 155.51 | -0.06% | 2.00% | 0.40% | 9,480,100 | 1,445,326,000 | 93% | 152.46 | -3.36% | 157.25 | -0.83% | 156.81 | -0.08% | 154.89 | 0.20% | 0.77% | |
| 2020-10-23 | 161.06 | 162.98 | 153.02 | 155.60 | -3.95% | -1.37% | 0.67% | 13,304,100 | 2,098,805,000 | 129% | 157.76 | -1.38% | 158.56 | 0.64% | 156.94 | 0.65% | 154.57 | 0.80% | 0.87% | |
| 2020-10-22 | 158.30 | 163.90 | 154.87 | 162.00 | 2.60% | 1.28% | 5.65% | 14,330,700 | 2,292,323,000 | 149% | 159.96 | 1.49% | 157.55 | 1.57% | 155.93 | 1.27% | 153.34 | 1.15% | 0.85% | |
| 2020-10-21 | 156.78 | 159.00 | 156.05 | 157.90 | 0.52% | 0.18% | 4.16% | 9,714,300 | 1,531,109,000 | 108% | 157.61 | 1.62% | 155.11 | 1.33% | 153.98 | 0.90% | 151.60 | 0.85% | 0.73% | |
| 2020-10-20 | 149.40 | 157.58 | 149.13 | 157.09 | 4.73% | 1.28% | 4.50% | 14,313,600 | 2,220,130,000 | 161% | 155.11 | 2.84% | 153.07 | 1.31% | 152.61 | 0.49% | 150.32 | 1.07% | 0.64% | |
| 2020-10-19 | 150.21 | 152.80 | 149.02 | 150.00 | 0.08% | -0.55% | 0.85% | 5,636,100 | 850,068,000 | 64% | 150.83 | 0.35% | 151.10 | -0.21% | 151.86 | 0.10% | 148.74 | 0.46% | 0.52% | |
| 2020-10-16 | 151.57 | 152.58 | 148.50 | 149.88 | -1.20% | -0.28% | 1.23% | 5,946,800 | 893,832,000 | 67% | 150.31 | -1.18% | 151.42 | -0.65% | 151.71 | 0.62% | 148.06 | 0.50% | 0.44% | |
| 2020-10-15 | 150.84 | 154.00 | 150.72 | 151.70 | 0.00% | -0.26% | 2.96% | 6,277,500 | 954,765,000 | 73% | 152.09 | 0.27% | 152.42 | 0.36% | 150.77 | 0.74% | 147.33 | 1.03% | 0.37% | | |
|
