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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 217.96 | 220.24 | 195.62 | 195.62 | -10.00% | -4.46% | -15.75% | 28,309,400 | 5,796,656,000 | 115% | 204.76 | -4.97% | 212.01 | -3.46% | 218.12 | -3.30% | 232.19 | -3.77% | -2.14% |  |
| 2021-03-05 | 208.01 | 223.00 | 208.00 | 217.36 | 1.33% | 0.87% | -9.92% | 22,537,200 | 4,856,253,000 | 94% | 215.48 | -0.99% | 219.62 | -2.58% | 225.56 | -1.75% | 241.29 | -2.89% | -1.74% | |
| 2021-03-04 | 226.00 | 226.10 | 212.12 | 214.50 | -7.55% | -1.44% | -13.67% | 22,648,400 | 4,929,041,000 | 95% | 217.63 | -4.86% | 225.43 | -3.24% | 229.58 | -2.38% | 248.47 | -3.73% | -1.35% | |
| 2021-03-03 | 225.17 | 233.12 | 221.33 | 232.01 | 2.21% | 1.42% | -10.11% | 15,146,500 | 3,464,898,000 | 64% | 228.76 | -1.03% | 232.97 | -0.42% | 235.18 | -2.14% | 258.10 | -2.42% | -0.76% | |
| 2021-03-02 | 241.18 | 242.20 | 224.00 | 226.99 | -4.77% | -1.80% | -14.18% | 22,073,600 | 5,102,250,000 | 91% | 231.15 | -3.24% | 233.95 | -1.77% | 240.32 | -2.71% | 264.49 | -1.97% | -0.27% | |
| 2021-03-01 | 241.01 | 244.48 | 232.50 | 238.35 | 1.33% | -0.22% | -11.66% | 17,618,700 | 4,208,814,000 | 78% | 238.88 | 2.55% | 238.17 | -2.18% | 247.00 | -3.24% | 269.80 | -1.52% | 0.01% | |
| 2021-02-26 | 235.20 | 243.00 | 221.97 | 235.21 | -3.27% | 0.97% | -14.15% | 24,991,700 | 5,821,868,000 | 108% | 232.95 | -4.59% | 243.49 | -4.48% | 255.28 | -4.31% | 273.97 | -2.41% | 0.30% | |
| 2021-02-25 | 248.10 | 253.92 | 238.01 | 243.17 | -1.55% | -0.40% | -13.38% | 19,751,800 | 4,822,340,000 | 91% | 244.15 | -3.37% | 254.90 | -4.45% | 266.79 | -4.35% | 280.73 | -1.45% | 0.71% | |
| 2021-02-24 | 274.40 | 274.40 | 247.01 | 247.01 | -10.00% | -2.24% | -13.29% | 27,269,600 | 6,890,042,000 | 130% | 252.66 | -7.27% | 266.78 | -5.06% | 278.93 | -4.33% | 284.86 | -1.59% | 1.06% | |
| 2021-02-23 | 265.00 | 276.93 | 262.50 | 274.46 | 1.14% | 0.73% | -5.18% | 15,568,600 | 4,241,906,000 | 84% | 272.47 | -2.23% | 280.99 | -3.50% | 291.56 | -1.22% | 289.46 | 0.33% | 1.42% | |
| 2021-02-22 | 291.00 | 293.00 | 270.00 | 271.37 | -8.94% | -2.62% | -5.94% | 24,874,300 | 6,932,056,000 | 133% | 278.68 | -4.38% | 291.18 | -3.58% | 295.16 | -1.36% | 288.52 | 0.22% | 1.57% | |
| 2021-02-19 | 291.00 | 302.00 | 278.00 | 298.01 | 1.92% | 2.25% | 3.52% | 18,174,800 | 5,297,221,000 | 110% | 291.46 | -4.16% | 301.98 | -0.80% | 299.23 | 0.19% | 287.88 | 1.08% | 1.65% |  |
| 2021-02-18 | 324.99 | 327.66 | 291.50 | 292.40 | -6.88% | -3.85% | 2.66% | 23,651,500 | 7,192,594,000 | 153% | 304.11 | -1.92% | 304.42 | 1.52% | 298.66 | 1.80% | 284.82 | 2.12% | 1.62% | |
| 2021-02-10 | 297.66 | 318.50 | 297.11 | 313.99 | 5.33% | 1.27% | 12.58% | 17,446,500 | 5,409,429,000 | 125% | 310.06 | 4.85% | 299.86 | 3.16% | 293.39 | 2.37% | 278.92 | 2.45% | 1.38% | |
| 2021-02-09 | 291.95 | 298.81 | 288.66 | 298.10 | 2.62% | 0.81% | 9.50% | 10,425,100 | 3,082,767,000 | 72% | 295.71 | 2.02% | 290.68 | 1.33% | 286.58 | 1.94% | 272.24 | 0.89% | 1.10% | |
| 2021-02-08 | 291.00 | 298.58 | 280.00 | 290.50 | 0.94% | 0.22% | 7.66% | 13,474,500 | 3,905,772,000 | 89% | 289.86 | 0.56% | 286.87 | 1.11% | 281.14 | 1.65% | 269.83 | 1.35% | 1.03% | |
| 2021-02-05 | 279.20 | 296.85 | 277.00 | 287.79 | 3.13% | -0.16% | 8.09% | 17,166,200 | 4,948,265,000 | 108% | 288.26 | 1.77% | 283.73 | 2.52% | 276.58 | 2.05% | 266.25 | 1.69% | 0.94% | |
| 2021-02-04 | 277.00 | 291.88 | 275.58 | 279.06 | 0.02% | -1.48% | 6.58% | 17,701,600 | 5,013,853,000 | 114% | 283.24 | 1.60% | 276.75 | 2.49% | 271.01 | 2.36% | 261.83 | 2.03% | 0.71% | |
| 2021-02-03 | 276.99 | 281.68 | 275.08 | 279.00 | -0.06% | 0.08% | 8.72% | 13,976,000 | 3,896,261,000 | 90% | 278.78 | 3.07% | 270.03 | 2.05% | 264.76 | 1.99% | 256.62 | 2.06% | 0.42% | |
| 2021-02-02 | 255.74 | 280.00 | 255.73 | 279.18 | 9.38% | 3.22% | 11.03% | 22,842,100 | 6,178,094,000 | 141% | 270.47 | 4.52% | 264.59 | 3.03% | 259.60 | 0.96% | 251.44 | 1.82% | 0.08% | |
| 2021-02-01 | 257.91 | 263.95 | 253.35 | 255.25 | -0.95% | -1.36% | 3.36% | 11,786,800 | 3,050,205,000 | 72% | 258.78 | -0.66% | 256.82 | 0.87% | 257.13 | 0.27% | 246.95 | 1.05% | -0.17% | |
| 2021-01-29 | 254.00 | 266.93 | 254.00 | 257.70 | 3.08% | -1.07% | 5.45% | 16,025,800 | 4,174,570,000 | 93% | 260.49 | 3.93% | 254.61 | -0.39% | 256.45 | 1.40% | 244.38 | 0.75% | -0.32% | |
| 2021-01-28 | 247.98 | 255.99 | 245.58 | 250.00 | -1.57% | -0.25% | 3.07% | 13,278,400 | 3,328,072,000 | 69% | 250.64 | -0.69% | 255.61 | -0.41% | 252.91 | 1.33% | 242.55 | -0.26% | -0.40% | |
| 2021-01-27 | 258.21 | 260.94 | 242.33 | 254.00 | -3.53% | 0.64% | 4.45% | 18,629,500 | 4,701,858,000 | 97% | 252.39 | -4.18% | 256.66 | 1.18% | 249.59 | 2.26% | 243.17 | -0.39% | -0.28% | |
| 2021-01-26 | 263.89 | 266.50 | 258.19 | 263.29 | 0.11% | -0.04% | 7.85% | 16,187,900 | 4,263,859,000 | 89% | 263.40 | 3.12% | 253.67 | 3.69% | 244.09 | 2.24% | 244.12 | 0.21% | -0.07% | |
| 2021-01-25 | 239.09 | 263.00 | 239.00 | 263.00 | 10.00% | 2.96% | 7.96% | 23,918,300 | 6,109,500,000 | 127% | 255.43 | 7.34% | 244.63 | 5.12% | 238.75 | 2.42% | 243.61 | 0.44% | 0.06% | |
| 2021-01-22 | 238.49 | 241.35 | 233.53 | 239.09 | 0.13% | 0.47% | -1.42% | 12,712,300 | 3,025,041,000 | 65% | 237.96 | 1.07% | 232.73 | 0.32% | 233.12 | -0.69% | 242.53 | -0.68% | 0.12% | |
| 2021-01-21 | 227.80 | 240.84 | 227.50 | 238.79 | 4.28% | 1.42% | -2.21% | 18,902,000 | 4,450,524,000 | 92% | 235.45 | 3.83% | 231.99 | 0.24% | 234.74 | -1.27% | 244.19 | -0.83% | 0.39% | |
| 2021-01-20 | 227.42 | 232.00 | 219.00 | 229.00 | -0.38% | 0.98% | -7.00% | 19,820,100 | 4,494,727,000 | 94% | 226.78 | -3.08% | 231.43 | -2.23% | 237.76 | -2.62% | 246.24 | -1.31% | 0.70% | |
| 2021-01-19 | 236.00 | 241.95 | 226.60 | 229.87 | 0.00% | -1.76% | -7.87% | 18,849,600 | 4,410,573,000 | 92% | 233.99 | 0.31% | 236.70 | -2.18% | 244.15 | -1.59% | 249.50 | -0.65% | 1.06% | | |
|
