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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 70.56 | 72.50 | 70.10 | 72.20 | 2.34% | 1.05% | -2.98% | 17,665,100 | 1,262,232,000 | 90% | 71.45 | 0.29% | 72.02 | -1.58% | 72.95 | -2.07% | 74.41 | 0.23% | 0.26% |  |
| 2019-05-23 | 72.68 | 73.20 | 69.98 | 70.55 | -4.21% | -0.98% | -4.97% | 17,126,000 | 1,220,226,000 | 86% | 71.25 | -3.27% | 73.17 | -1.02% | 74.49 | -2.29% | 74.24 | 0.60% | 0.21% | |
| 2019-05-22 | 75.34 | 75.34 | 72.50 | 73.65 | -2.76% | -0.01% | -0.20% | 14,028,300 | 1,033,291,000 | 72% | 73.66 | -1.28% | 73.93 | -2.10% | 76.23 | -0.13% | 73.80 | 0.18% | 0.09% | |
| 2019-05-21 | 73.78 | 76.25 | 72.60 | 75.74 | 2.21% | 1.51% | 2.81% | 18,119,000 | 1,351,858,000 | 95% | 74.61 | 1.41% | 75.51 | -2.17% | 76.33 | 0.50% | 73.67 | 0.32% | 0.08% | |
| 2019-05-20 | 77.00 | 77.10 | 71.30 | 74.10 | -4.20% | 0.71% | 0.90% | 24,527,500 | 1,804,594,000 | 126% | 73.57 | -6.04% | 77.18 | -0.87% | 75.96 | 0.17% | 73.44 | 0.30% | 0.06% | |
| 2019-05-17 | 80.01 | 81.19 | 76.50 | 77.35 | -4.51% | -1.22% | 5.65% | 22,875,800 | 1,791,289,000 | 126% | 78.31 | -2.24% | 77.86 | 2.40% | 75.83 | 2.49% | 73.21 | 0.46% | 0.06% |  |
| 2019-05-16 | 79.30 | 82.32 | 77.10 | 81.00 | 4.22% | 1.13% | 11.14% | 21,567,700 | 1,727,506,000 | 129% | 80.10 | 6.81% | 76.04 | 4.32% | 73.99 | 4.02% | 72.88 | 0.57% | 0.13% | |
| 2019-05-15 | 71.80 | 77.72 | 71.80 | 77.72 | 10.01% | 3.64% | 7.25% | 20,349,900 | 1,526,039,000 | 116% | 74.99 | 4.97% | 72.89 | 2.67% | 71.13 | 1.22% | 72.47 | -0.02% | 0.20% | |
| 2019-05-14 | 69.50 | 72.86 | 69.50 | 70.65 | -1.46% | -1.10% | -2.53% | 14,395,000 | 1,028,344,000 | 75% | 71.44 | -0.11% | 71.00 | 1.88% | 70.27 | -0.37% | 72.48 | 0.00% | 0.35% | |
| 2019-05-13 | 70.50 | 73.26 | 68.18 | 71.70 | -0.15% | 0.25% | -1.08% | 15,957,100 | 1,141,214,000 | 85% | 71.52 | 1.77% | 69.69 | 0.13% | 70.54 | -0.23% | 72.48 | -0.04% | 0.35% | |
| 2019-05-10 | 68.80 | 72.38 | 67.88 | 71.81 | 6.07% | 2.18% | -0.97% | 20,522,500 | 1,442,262,000 | 109% | 70.28 | 3.78% | 69.60 | -1.06% | 70.70 | -1.46% | 72.51 | -0.24% | 0.34% | |
| 2019-05-09 | 70.07 | 70.95 | 65.80 | 67.70 | -4.94% | -0.02% | -6.85% | 20,990,100 | 1,421,359,000 | 109% | 67.72 | -5.46% | 70.34 | -2.23% | 71.75 | -2.87% | 72.68 | -0.61% | 0.42% | |
| 2019-05-08 | 70.00 | 73.06 | 69.07 | 71.22 | -1.52% | -0.57% | -2.61% | 12,550,800 | 898,993,000 | 71% | 71.63 | -0.91% | 71.95 | -1.80% | 73.87 | -0.58% | 73.13 | 0.10% | 0.50% | |
| 2019-05-07 | 70.50 | 73.60 | 70.20 | 72.32 | 2.58% | 0.05% | -1.00% | 20,121,800 | 1,454,511,000 | 118% | 72.29 | 0.63% | 73.27 | -2.25% | 74.30 | -0.05% | 73.05 | 0.12% | 0.53% | |
| 2019-05-06 | 75.90 | 75.90 | 70.09 | 70.50 | -9.48% | -1.86% | -3.38% | 24,671,900 | 1,772,251,000 | 156% | 71.83 | -7.70% | 74.95 | -1.45% | 74.34 | -0.44% | 72.97 | 0.27% | 0.56% | |
| 2019-04-30 | 76.18 | 79.55 | 75.61 | 77.88 | 1.98% | 0.08% | 7.02% | 12,079,300 | 940,018,000 | 89% | 77.82 | 0.77% | 76.05 | 1.85% | 74.66 | 1.39% | 72.77 | 1.10% | 0.56% | |
| 2019-04-29 | 75.65 | 79.98 | 74.01 | 76.37 | 1.25% | -1.11% | 6.10% | 18,569,400 | 1,433,995,000 | 139% | 77.22 | 3.70% | 74.67 | 2.25% | 73.64 | 1.77% | 71.98 | 1.35% | 0.49% | |
| 2019-04-26 | 72.60 | 77.30 | 71.89 | 75.43 | 7.02% | 1.29% | 6.21% | 27,186,900 | 2,024,529,000 | 203% | 74.47 | 4.46% | 73.03 | 2.09% | 72.36 | 1.79% | 71.02 | 1.40% | 0.40% | |
| 2019-04-25 | 71.61 | 72.56 | 69.79 | 70.48 | -1.76% | -1.13% | 0.63% | 12,330,300 | 878,993,000 | 98% | 71.29 | -0.53% | 71.53 | 0.21% | 71.09 | 0.36% | 70.04 | 0.06% | 0.35% | |
| 2019-04-24 | 72.60 | 73.50 | 70.80 | 71.74 | -0.98% | 0.11% | 2.49% | 13,005,200 | 932,008,000 | 97% | 71.66 | 0.08% | 71.38 | 0.76% | 70.84 | 0.92% | 70.00 | -0.11% | 0.47% | |
| 2019-04-23 | 69.25 | 73.17 | 69.25 | 72.45 | 3.53% | 1.18% | 3.39% | 16,871,200 | 1,208,072,000 | 114% | 71.61 | 1.02% | 70.84 | 1.11% | 70.19 | 1.29% | 70.07 | 0.52% | 0.67% | |
| 2019-04-22 | 69.14 | 72.00 | 69.01 | 69.98 | 1.21% | -1.28% | 0.39% | 15,222,000 | 1,078,994,000 | 103% | 70.88 | 2.64% | 70.06 | 1.54% | 69.30 | 0.45% | 69.71 | 0.18% | 0.72% | |
| 2019-04-19 | 69.15 | 69.90 | 68.32 | 69.14 | -0.01% | 0.12% | -0.64% | 7,643,000 | 527,828,000 | 50% | 69.06 | -0.57% | 69.00 | 0.59% | 68.99 | 0.06% | 69.58 | 0.41% | 0.82% | |
| 2019-04-18 | 69.22 | 70.10 | 68.68 | 69.15 | -0.55% | -0.44% | -0.22% | 7,918,500 | 550,001,000 | 49% | 69.46 | 1.10% | 68.60 | -0.43% | 68.95 | -0.55% | 69.30 | 0.43% | 0.88% | |
| 2019-04-17 | 68.35 | 70.05 | 67.37 | 69.53 | 0.74% | 1.21% | 0.76% | 13,273,600 | 911,891,000 | 80% | 68.70 | 1.32% | 68.89 | -0.07% | 69.33 | -0.94% | 69.00 | 0.26% | 0.92% | |
| 2019-04-16 | 66.60 | 69.20 | 66.01 | 69.02 | 2.18% | 1.79% | 0.28% | 10,365,800 | 702,859,000 | 62% | 67.81 | -2.74% | 68.94 | -1.22% | 69.99 | 0.07% | 68.83 | 0.34% | 1.02% | |
| 2019-04-15 | 70.24 | 71.68 | 67.11 | 67.55 | -2.95% | -3.11% | -1.52% | 16,589,200 | 1,156,539,000 | 97% | 69.72 | 1.25% | 69.79 | -0.90% | 69.95 | 0.01% | 68.59 | 0.52% | 1.18% | |
| 2019-04-12 | 69.51 | 70.36 | 67.25 | 69.60 | -1.28% | 1.08% | 2.00% | 14,494,900 | 998,086,000 | 81% | 68.86 | -2.30% | 70.42 | 0.24% | 69.94 | 0.60% | 68.24 | 0.86% | 1.37% | |
| 2019-04-11 | 72.03 | 72.09 | 68.89 | 70.50 | -3.03% | 0.03% | 4.21% | 21,562,300 | 1,519,669,000 | 119% | 70.48 | -1.05% | 70.25 | 0.35% | 69.52 | 1.16% | 67.65 | 1.26% | 1.49% | |
| 2019-04-10 | 68.99 | 72.80 | 68.21 | 72.70 | 0.00% | 2.08% | 8.81% | 26,919,100 | 1,917,232,000 | 158% | 71.22 | 4.39% | 70.01 | 2.69% | 68.72 | 1.97% | 66.81 | 1.94% | 1.49% | | |
|
