| 股票名称 | 代码 000568 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 泸州老窖 | 2024-03-28 四 | 184.01 | 184.45 | 185.06 | 187.66 | 183.23 | 0.33% | 0.34% | 49427 | 91743万 | 2715.32 | 2724.06 | 21.43 | 2 | 泸州老窖 | 2024-03-27 三 | 188.18 | 187.31 | 184.45 | 188.20 | 184.01 | -1.53% | 0.31% | 45609 | 84853万 | 2706.37 | 2715.08 | 21.35 | 3 | 泸州老窖 | 2024-03-26 二 | 183.00 | 183.20 | 187.31 | 188.48 | 182.50 | 2.24% | 0.47% | 68332 | 127340万 | 2748.33 | 2757.18 | 21.69 | 4 | 泸州老窖 | 2024-03-25 一 | 182.50 | 183.14 | 183.20 | 185.02 | 179.73 | 0.03% | 0.49% | 71530 | 130312万 | 2688.03 | 2696.68 | 21.21 | 5 | 泸州老窖 | 2024-03-22 五 | 189.33 | 190.30 | 183.14 | 189.99 | 181.81 | -3.76% | 0.65% | 95480 | 175814万 | 2687.15 | 2695.8 | 21.2 | 6 | 泸州老窖 | 2024-03-21 四 | 190.21 | 189.20 | 190.30 | 194.30 | 188.59 | 0.58% | 0.42% | 61643 | 117484万 | 2792.21 | 2801.19 | 22.03 | 7 | 泸州老窖 | 2024-03-20 三 | 189.01 | 190.74 | 189.20 | 191.37 | 188.55 | -0.81% | 0.44% | 65267 | 123644万 | 2776.07 | 2785 | 21.9 | 8 | 泸州老窖 | 2024-03-19 二 | 185.31 | 186.20 | 190.74 | 191.73 | 184.03 | 2.44% | 0.75% | 110434 | 209028万 | 2798.66 | 2807.67 | 22.08 | 9 | 泸州老窖 | 2024-03-18 一 | 189.78 | 187.60 | 186.20 | 189.85 | 184.30 | -0.75% | 0.57% | 84140 | 156829万 | 2732.05 | 2740.84 | 21.56 | 10 | 泸州老窖 | 2024-03-15 五 | 186.87 | 187.02 | 187.60 | 191.79 | 185.71 | 0.31% | 0.52% | 76711 | 144427万 | 2752.59 | 2761.45 | 21.72 | 11 | 泸州老窖 | 2024-03-14 四 | 184.98 | 185.56 | 187.02 | 190.40 | 183.02 | 0.79% | 0.83% | 121377 | 226339万 | 2744.08 | 2752.91 | 21.65 | 12 | 泸州老窖 | 2024-03-08 五 | 167.44 | 167.26 | 165.83 | 168.48 | 163.52 | -0.85% | 0.48% | 69942 | 115578万 | 2433.17 | 2441 | 19.2 | 13 | 泸州老窖 | 2024-03-07 四 | 169.15 | 168.73 | 167.26 | 169.97 | 166.72 | -0.87% | 0.36% | 52438 | 88186万 | 2454.15 | 2462.05 | 19.36 | 14 | 泸州老窖 | 2024-03-06 三 | 172.48 | 172.50 | 168.73 | 172.96 | 168.49 | -2.19% | 0.51% | 75046 | 127187万 | 2475.72 | 2483.68 | 19.53 | 15 | 泸州老窖 | 2024-03-05 二 | 170.26 | 170.60 | 172.50 | 172.91 | 169.33 | 1.11% | 0.52% | 76900 | 131712万 | 2531.03 | 2539.18 | 19.97 | 16 | 泸州老窖 | 2024-03-04 一 | 174.59 | 175.82 | 170.60 | 175.75 | 169.77 | -2.97% | 0.65% | 95531 | 163924万 | 2503.15 | 2511.21 | 19.75 | 17 | 泸州老窖 | 2024-03-01 五 | 175.76 | 175.75 | 175.82 | 177.50 | 173.45 | 0.04% | 0.41% | 60447 | 106096万 | 2579.75 | 2588.05 | 20.36 | 18 | 泸州老窖 | 2024-02-29 四 | 168.58 | 169.30 | 175.75 | 175.89 | 168.01 | 3.81% | 0.65% | 95942 | 166205万 | 2578.72 | 2587.02 | 20.35 | 19 | 泸州老窖 | 2024-02-28 三 | 171.00 | 169.92 | 169.30 | 173.60 | 169.01 | -0.36% | 0.59% | 86423 | 147985万 | 2484.08 | 2492.08 | 19.6 | 20 | 泸州老窖 | 2024-02-27 二 | 168.51 | 169.34 | 169.92 | 170.29 | 167.14 | 0.34% | 0.47% | 69002 | 116324万 | 2493.18 | 2501.2 | 19.67 | 21 | 泸州老窖 | 2024-02-26 一 | 168.58 | 169.00 | 169.34 | 173.89 | 167.51 | 0.20% | 0.72% | 105549 | 179788万 | 2484.67 | 2492.66 | 19.61 | 22 | 泸州老窖 | 2024-02-23 五 | 164.97 | 165.40 | 169.00 | 171.80 | 162.95 | 2.18% | 0.87% | 127657 | 215244万 | 2479.68 | 2487.66 | 19.57 | 23 | 泸州老窖 | 2024-02-22 四 | 161.01 | 163.06 | 165.40 | 165.80 | 160.60 | 1.44% | 0.73% | 107836 | 175963万 | 2426.86 | 2434.67 | 19.15 | 24 | 泸州老窖 | 2024-02-21 三 | 152.45 | 153.37 | 163.06 | 165.87 | 151.53 | 6.32% | 1.16% | 169416 | 271399万 | 2388.06 | 2400.22 | 18.88 | 25 | 泸州老窖 | 2024-02-20 二 | 154.95 | 155.15 | 153.37 | 156.32 | 151.01 | -1.15% | 0.62% | 90120 | 137905万 | 2246.15 | 2257.59 | 17.76 | 26 | 泸州老窖 | 2024-02-19 一 | 160.00 | 153.66 | 155.15 | 160.50 | 153.58 | 0.97% | 0.82% | 119721 | 187350万 | 2272.2 | 2283.79 | 17.96 | 27 | 泸州老窖 | 2024-02-08 四 | 156.54 | 155.80 | 153.66 | 157.47 | 152.20 | -1.37% | 0.79% | 115051 | 177503万 | 2250.38 | 2261.86 | 17.79 | 28 | 泸州老窖 | 2024-02-07 三 | 155.69 | 153.45 | 155.80 | 156.85 | 152.83 | 1.53% | 0.94% | 137470 | 213072万 | 2281.72 | 2293.36 | 18.04 | 29 | 泸州老窖 | 2024-02-06 二 | 143.98 | 144.73 | 153.45 | 153.66 | 143.19 | 6.03% | 0.98% | 144211 | 216914万 | 2247.3 | 2258.77 | 17.77 | 30 | 泸州老窖 | 2024-02-05 一 | 142.52 | 144.21 | 144.73 | 147.01 | 141.14 | 0.36% | 0.88% | 129189 | 186627万 | 2119.6 | 2130.41 | 16.76 | 31 | 泸州老窖 | 2024-02-02 五 | 147.46 | 146.93 | 144.21 | 148.95 | 140.01 | -1.85% | 0.74% | 108276 | 157212万 | 2111.98 | 2122.75 | 16.7 | 32 | 泸州老窖 | 2024-02-01 四 | 146.81 | 146.80 | 146.93 | 148.80 | 146.37 | 0.09% | 0.55% | 80382 | 118662万 | 2151.82 | 2162.79 | 17.01 | 33 | 泸州老窖 | 2024-01-31 三 | 149.50 | 150.00 | 146.80 | 150.69 | 146.69 | -2.13% | 0.61% | 89836 | 132880万 | 2149.91 | 2160.88 | 17 | 34 | 泸州老窖 | 2024-01-30 二 | 156.01 | 156.85 | 150.00 | 156.14 | 149.15 | -4.37% | 0.69% | 100447 | 151791万 | 2196.78 | 2207.98 | 17.37 | 35 | 泸州老窖 | 2024-01-29 一 | 155.30 | 155.18 | 156.85 | 160.94 | 155.23 | 1.08% | 0.75% | 109119 | 172888万 | 2297.1 | 2308.81 | 18.16 | 36 | 泸州老窖 | 2024-01-26 五 | 155.08 | 155.80 | 155.18 | 157.50 | 153.75 | -0.40% | 0.58% | 85200 | 132396万 | 2272.64 | 2284.23 | 17.97 | 37 | 泸州老窖 | 2024-01-25 四 | 151.00 | 151.74 | 155.80 | 156.30 | 150.20 | 2.68% | 0.83% | 121708 | 186609万 | 2281.72 | 2293.36 | 18.04 | 38 | 泸州老窖 | 2024-01-24 三 | 153.99 | 153.58 | 151.74 | 154.33 | 148.05 | -1.20% | 0.87% | 127768 | 192336万 | 2222.26 | 2233.59 | 17.57 | 39 | 泸州老窖 | 2024-01-23 二 | 153.23 | 154.21 | 153.58 | 155.99 | 152.26 | -0.41% | 0.52% | 76415 | 117320万 | 2249.21 | 2260.68 | 17.78 | 40 | 泸州老窖 | 2024-01-22 一 | 157.89 | 157.80 | 154.21 | 157.96 | 153.50 | -2.28% | 0.54% | 78630 | 122481万 | 2258.44 | 2269.95 | 17.85 | 41 | 泸州老窖 | 2024-01-19 五 | 156.63 | 156.63 | 157.80 | 158.50 | 155.08 | 0.75% | 0.51% | 74258 | 116882万 | 2311.01 | 2322.8 | 18.27 | 42 | 泸州老窖 | 2024-01-18 四 | 153.00 | 153.80 | 156.63 | 156.88 | 152.01 | 1.84% | 0.61% | 88762 | 136628万 | 2293.88 | 2305.57 | 18.13 | 43 | 泸州老窖 | 2024-01-17 三 | 158.27 | 158.70 | 153.80 | 158.41 | 153.80 | -3.09% | 0.69% | 100846 | 156910万 | 2252.43 | 2263.92 | 17.81 | 44 | 泸州老窖 | 2024-01-16 二 | 158.00 | 158.25 | 158.70 | 160.50 | 157.15 | 0.28% | 0.49% | 72186 | 114571万 | 2324.19 | 2336.04 | 18.37 | 45 | 泸州老窖 | 2024-01-15 一 | 158.73 | 159.48 | 158.25 | 160.28 | 157.31 | -0.77% | 0.57% | 83165 | 131896万 | 2317.6 | 2329.42 | 18.32 | 46 | 泸州老窖 | 2024-01-12 五 | 161.00 | 161.76 | 159.48 | 161.85 | 158.75 | -1.41% | 0.48% | 70587 | 113030万 | 2335.62 | 2347.53 | 18.46 | 47 | 泸州老窖 | 2024-01-11 四 | 160.30 | 160.51 | 161.76 | 163.00 | 158.33 | 0.78% | 0.51% | 74322 | 119826万 | 2369.01 | 2381.09 | 18.73 | 48 | 泸州老窖 | 2024-01-10 三 | 159.00 | 159.80 | 160.51 | 163.88 | 157.80 | 0.44% | 0.49% | 71069 | 114399万 | 2350.7 | 2362.69 | 18.58 | 49 | 泸州老窖 | 2024-01-09 二 | 160.60 | 160.16 | 159.80 | 161.70 | 157.81 | -0.22% | 0.53% | 77670 | 124133万 | 2340.3 | 2352.24 | 18.5 | 50 | 泸州老窖 | 2024-01-08 一 | 162.72 | 163.10 | 160.16 | 165.27 | 160.02 | -1.80% | 0.55% | 80937 | 130520万 | 2345.57 | 2357.54 | 18.54 | 51 | 泸州老窖 | 2024-01-05 五 | 164.00 | 165.00 | 163.10 | 166.80 | 162.98 | -1.15% | 0.55% | 80598 | 132923万 | 2388.63 | 2400.81 | 18.88 | 52 | 泸州老窖 | 2024-01-04 四 | 170.11 | 170.60 | 165.00 | 170.56 | 163.80 | -3.28% | 0.85% | 124950 | 207166万 | 2416.46 | 2428.78 | 19.1 | 53 | 泸州老窖 | 2024-01-03 三 | 172.41 | 172.87 | 170.60 | 173.96 | 169.09 | -1.31% | 0.58% | 85304 | 145527万 | 2498.47 | 2511.21 | 19.75 | 54 | 泸州老窖 | 2024-01-02 二 | 179.35 | 179.42 | 172.87 | 179.35 | 172.22 | -3.65% | 0.80% | 117084 | 203305万 | 2531.71 | 2544.63 | 20.01 | 55 | 泸州老窖 | 2023-12-29 五 | 179.46 | 179.49 | 179.42 | 181.88 | 178.50 | -0.04% | 0.54% | 78370 | 140939万 | 2627.64 | 2641.04 | 20.77 | 56 | 泸州老窖 | 2023-12-28 四 | 171.00 | 170.27 | 179.49 | 181.37 | 169.74 | 5.41% | 0.99% | 145501 | 257450万 | 2628.67 | 2642.07 | 20.78 | 57 | 泸州老窖 | 2023-12-27 三 | 171.23 | 171.14 | 170.27 | 172.00 | 169.61 | -0.51% | 0.36% | 52900 | 90221万 | 2493.64 | 2506.35 | 19.71 | 58 | 泸州老窖 | 2023-12-26 二 | 173.00 | 173.09 | 171.14 | 173.66 | 169.65 | -1.13% | 0.36% | 52841 | 90370万 | 2506.38 | 2519.16 | 19.81 | 59 | 泸州老窖 | 2023-12-25 一 | 169.86 | 170.48 | 173.09 | 173.12 | 169.86 | 1.53% | 0.43% | 62599 | 107697万 | 2534.94 | 2547.86 | 20.04 | 60 | 泸州老窖 | 2023-12-22 五 | 170.50 | 170.76 | 170.48 | 172.80 | 169.15 | -0.16% | 0.50% | 72639 | 124028万 | 2496.71 | 2509.44 | 19.74 | 61 | 泸州老窖 | 2023-12-21 四 | 168.01 | 169.32 | 170.76 | 172.20 | 168.00 | 0.85% | 0.57% | 83138 | 141650万 | 2500.81 | 2513.57 | 19.77 | 62 | 泸州老窖 | 2023-12-20 三 | 172.06 | 172.06 | 169.32 | 173.82 | 169.20 | -1.59% | 0.46% | 66753 | 114197万 | 2479.72 | 2492.37 | 19.6 | 63 | 泸州老窖 | 2023-12-19 二 | 172.50 | 172.76 | 172.06 | 173.30 | 169.02 | -0.41% | 0.48% | 69645 | 119296万 | 2519.85 | 2532.7 | 19.92 | 64 | 泸州老窖 | 2023-12-18 一 | 171.00 | 172.05 | 172.76 | 174.80 | 169.60 | 0.41% | 0.53% | 77401 | 133774万 | 2530.1 | 2543.01 | 20 | 65 | 泸州老窖 | 2023-12-15 五 | 170.50 | 169.52 | 172.05 | 176.60 | 170.10 | 1.49% | 0.87% | 126777 | 219065万 | 2519.71 | 2532.55 | 19.92 | 66 | 泸州老窖 | 2023-12-14 四 | 176.00 | 174.30 | 169.52 | 177.00 | 169.06 | -2.74% | 1.09% | 159177 | 273367万 | 2482.65 | 2495.31 | 19.63 | 67 | 泸州老窖 | 2023-12-13 三 | 184.27 | 184.46 | 174.30 | 184.87 | 174.06 | -5.51% | 1.19% | 174634 | 308306万 | 2552.66 | 2565.67 | 20.18 | 68 | 泸州老窖 | 2023-12-12 二 | 180.97 | 181.55 | 184.46 | 185.35 | 180.41 | 1.60% | 0.73% | 106521 | 195189万 | 2701.45 | 2715.23 | 21.36 | 69 | 泸州老窖 | 2023-12-11 一 | 183.00 | 190.00 | 181.55 | 184.00 | 174.03 | -4.45% | 1.30% | 191060 | 344630万 | 2658.83 | 2672.39 | 21.02 | 70 | 泸州老窖 | 2023-12-08 五 | 188.36 | 189.00 | 190.00 | 192.23 | 188.10 | 0.53% | 0.48% | 70395 | 134026万 | 2782.59 | 2796.78 | 22 | 71 | 泸州老窖 | 2023-12-07 四 | 191.11 | 191.47 | 189.00 | 192.80 | 187.07 | -1.29% | 0.55% | 80641 | 152203万 | 2767.94 | 2782.06 | 21.88 | 72 | 泸州老窖 | 2023-12-06 三 | 191.84 | 192.61 | 191.47 | 194.40 | 191.11 | -0.59% | 0.42% | 61043 | 117570万 | 2804.11 | 2818.41 | 22.17 | 73 | 泸州老窖 | 2023-12-05 二 | 197.99 | 198.43 | 192.61 | 197.99 | 192.00 | -2.93% | 0.52% | 76843 | 150096万 | 2820.81 | 2835.2 | 22.3 | 74 | 泸州老窖 | 2023-12-04 一 | 202.06 | 202.00 | 198.43 | 202.20 | 197.12 | -1.77% | 0.42% | 62228 | 124069万 | 2906.05 | 2920.87 | 22.97 | 75 | 泸州老窖 | 2023-12-01 五 | 207.01 | 207.50 | 202.00 | 207.20 | 201.28 | -2.65% | 0.50% | 73515 | 149220万 | 2958.33 | 2973.42 | 23.39 | 76 | 泸州老窖 | 2023-11-30 四 | 206.00 | 205.35 | 207.50 | 208.00 | 204.78 | 1.05% | 0.27% | 39654 | 82093万 | 3038.88 | 3054.37 | 24.02 | 77 | 泸州老窖 | 2023-11-29 三 | 206.25 | 206.30 | 205.35 | 206.49 | 201.90 | -0.46% | 0.33% | 47631 | 97366万 | 3007.39 | 3022.73 | 23.77 | 78 | 泸州老窖 | 2023-11-28 二 | 206.15 | 206.50 | 206.30 | 207.95 | 204.87 | -0.10% | 0.31% | 44871 | 92436万 | 3021.3 | 3036.71 | 23.88 | 79 | 泸州老窖 | 2023-11-24 五 | 209.60 | 209.70 | 210.36 | 210.93 | 208.33 | 0.31% | 0.23% | 34276 | 72019万 | 3080.76 | 3096.47 | 24.35 | 80 | 泸州老窖 | 2023-11-23 四 | 210.01 | 210.75 | 209.70 | 210.99 | 207.99 | -0.50% | 0.24% | 35288 | 73763万 | 3071.1 | 3086.76 | 24.28 | 81 | 泸州老窖 | 2023-11-22 三 | 211.49 | 213.07 | 210.75 | 213.43 | 210.10 | -1.09% | 0.21% | 30301 | 64075万 | 3086.47 | 3102.21 | 24.4 | 82 | 泸州老窖 | 2023-11-21 二 | 210.80 | 208.87 | 213.07 | 215.08 | 207.10 | 2.01% | 0.50% | 72524 | 154356万 | 3120.45 | 3136.36 | 24.67 | 83 | 泸州老窖 | 2023-11-20 一 | 208.19 | 208.30 | 208.87 | 210.44 | 205.71 | 0.27% | 0.29% | 41856 | 87059万 | 3058.94 | 3074.54 | 24.18 | 84 | 泸州老窖 | 2023-11-17 五 | 209.53 | 210.64 | 208.30 | 210.58 | 206.75 | -1.11% | 0.32% | 46279 | 96169万 | 3050.59 | 3066.15 | 24.12 | 85 | 泸州老窖 | 2023-11-16 四 | 211.92 | 211.90 | 210.64 | 213.18 | 209.80 | -0.59% | 0.22% | 31513 | 66526万 | 3084.86 | 3100.6 | 24.39 | 86 | 泸州老窖 | 2023-11-15 三 | 213.00 | 209.58 | 211.90 | 214.00 | 210.88 | 1.11% | 0.37% | 54327 | 115356万 | 3103.32 | 3119.14 | 24.53 | 87 | 泸州老窖 | 2023-11-14 二 | 208.82 | 209.21 | 209.58 | 210.50 | 208.32 | 0.18% | 0.26% | 37568 | 78711万 | 3069.34 | 3084.99 | 24.26 | 88 | 泸州老窖 | 2023-11-13 一 | 212.87 | 212.07 | 209.21 | 212.99 | 207.37 | -1.35% | 0.38% | 55594 | 116298万 | 3063.92 | 3079.55 | 24.22 | 89 | 泸州老窖 | 2023-11-10 五 | 213.53 | 215.73 | 212.07 | 214.68 | 210.73 | -1.70% | 0.34% | 49527 | 104983万 | 3105.81 | 3121.64 | 24.55 | 90 | 泸州老窖 | 2023-11-09 四 | 216.00 | 216.90 | 215.73 | 217.63 | 214.50 | -0.54% | 0.25% | 37102 | 80039万 | 3159.41 | 3175.52 | 24.98 | 91 | 泸州老窖 | 2023-11-08 三 | 219.00 | 219.75 | 216.90 | 219.84 | 215.20 | -1.30% | 0.45% | 65740 | 142534万 | 3176.54 | 3192.74 | 25.11 | 92 | 泸州老窖 | 2023-11-07 二 | 220.00 | 220.60 | 219.75 | 220.59 | 217.00 | -0.39% | 0.27% | 39049 | 85409万 | 3218.28 | 3234.69 | 25.44 | 93 | 泸州老窖 | 2023-11-06 一 | 222.00 | 221.28 | 220.60 | 224.80 | 218.56 | -0.31% | 0.38% | 56063 | 123449万 | 3230.73 | 3247.21 | 25.54 | 94 | 泸州老窖 | 2023-11-03 五 | 218.02 | 218.44 | 221.28 | 222.00 | 217.03 | 1.30% | 0.31% | 46085 | 101552万 | 3240.69 | 3257.21 | 25.62 | 95 | 泸州老窖 | 2023-11-02 四 | 222.00 | 221.93 | 218.44 | 224.80 | 218.44 | -1.57% | 0.39% | 57709 | 127218万 | 3199.1 | 3215.41 | 25.29 | 96 | 泸州老窖 | 2023-11-01 三 | 228.60 | 214.61 | 221.93 | 229.30 | 220.02 | 3.41% | 0.95% | 139434 | 312631万 | 3250.21 | 3266.78 | 25.69 | 97 | 泸州老窖 | 2023-10-31 二 | 214.50 | 211.16 | 214.61 | 218.10 | 211.70 | 1.63% | 0.50% | 72935 | 156093万 | 3143 | 3159.03 | 24.85 | 98 | 泸州老窖 | 2023-10-30 一 | 209.60 | 208.96 | 211.16 | 212.00 | 208.91 | 1.05% | 0.42% | 62112 | 130899万 | 3092.48 | 3108.25 | 26.07 | 99 | 泸州老窖 | 2023-10-27 五 | 206.00 | 206.06 | 208.96 | 209.88 | 205.20 | 1.41% | 0.40% | 58517 | 121933万 | 3060.26 | 3075.87 | 25.8 | 100 | 泸州老窖 | 2023-10-26 四 | 205.57 | 206.05 | 206.06 | 207.25 | 203.50 | 0.00% | 0.37% | 53739 | 110306万 | 3017.79 | 3033.18 | 25.44 | 101 | 泸州老窖 | 2023-10-25 三 | 208.00 | 198.80 | 206.05 | 208.44 | 204.05 | 3.65% | 0.62% | 90215 | 186323万 | 3017.64 | 3033.03 | 25.44 | 102 | 泸州老窖 | 2023-10-24 二 | 197.70 | 197.59 | 198.80 | 200.77 | 195.22 | 0.61% | 0.39% | 56499 | 111948万 | 2911.46 | 2926.31 | 24.54 | 103 | 泸州老窖 | 2023-10-23 一 | 197.00 | 197.00 | 197.59 | 201.30 | 195.41 | 0.30% | 0.35% | 50971 | 100622万 | 2893.74 | 2908.5 | 24.39 | 104 | 泸州老窖 | 2023-10-20 五 | 196.92 | 197.81 | 197.00 | 200.50 | 196.22 | -0.41% | 0.34% | 49155 | 97436万 | 2885.1 | 2899.82 | 24.32 | 105 | 泸州老窖 | 2023-10-19 四 | 202.01 | 204.21 | 197.81 | 203.00 | 197.00 | -3.13% | 0.59% | 86278 | 171708万 | 2896.97 | 2911.74 | 24.42 | 106 | 泸州老窖 | 2023-10-18 三 | 203.00 | 203.84 | 204.21 | 208.39 | 202.50 | 0.18% | 0.35% | 50992 | 104590万 | 2990.69 | 3005.95 | 25.21 | 107 | 泸州老窖 | 2023-10-17 二 | 203.90 | 203.44 | 203.84 | 205.38 | 201.00 | 0.20% | 0.35% | 51922 | 105760万 | 2985.28 | 3000.5 | 25.16 | 108 | 泸州老窖 | 2023-10-16 一 | 203.10 | 205.15 | 203.44 | 206.33 | 202.05 | -0.83% | 0.35% | 51756 | 105638万 | 2979.42 | 2994.61 | 25.11 | 109 | 泸州老窖 | 2023-10-13 五 | 208.67 | 209.98 | 205.15 | 208.67 | 203.41 | -2.30% | 0.60% | 88327 | 181039万 | 3004.46 | 3019.78 | 25.33 | 110 | 泸州老窖 | 2023-10-12 四 | 213.00 | 210.13 | 209.98 | 213.48 | 209.20 | -0.07% | 0.31% | 45749 | 96194万 | 3075.2 | 3090.88 | 25.92 | 111 | 泸州老窖 | 2023-10-11 三 | 212.90 | 211.29 | 210.13 | 213.86 | 209.25 | -0.55% | 0.34% | 49772 | 104924万 | 3077.39 | 3093.09 | 25.94 | 112 | 泸州老窖 | 2023-10-10 二 | 218.59 | 214.95 | 211.29 | 218.80 | 210.41 | -1.70% | 0.52% | 76751 | 163183万 | 3094.38 | 3110.16 | 26.08 | 113 | 泸州老窖 | 2023-10-09 一 | 216.20 | 216.65 | 214.95 | 216.60 | 210.34 | -0.78% | 0.44% | 64998 | 138883万 | 3147.98 | 3164.04 | 26.54 | 114 | 泸州老窖 | 2023-09-28 四 | 222.98 | 222.11 | 216.65 | 223.88 | 216.00 | -2.46% | 0.48% | 70905 | 154484万 | 3172.88 | 3189.06 | 26.75 | 115 | 泸州老窖 | 2023-09-27 三 | 222.99 | 222.44 | 222.11 | 225.10 | 220.40 | -0.15% | 0.27% | 40237 | 89434万 | 3252.84 | 3269.43 | 27.42 | 116 | 泸州老窖 | 2023-09-26 二 | 224.26 | 225.30 | 222.44 | 226.18 | 221.81 | -1.27% | 0.23% | 34095 | 76174万 | 3257.68 | 3274.29 | 27.46 | 117 | 泸州老窖 | 2023-09-25 一 | 227.95 | 227.00 | 225.30 | 228.00 | 224.08 | -0.75% | 0.25% | 35907 | 81013万 | 3299.56 | 3316.39 | 27.81 | 118 | 泸州老窖 | 2023-09-22 五 | 221.90 | 220.68 | 227.00 | 227.99 | 220.21 | 2.86% | 0.40% | 58362 | 131378万 | 3324.46 | 3341.41 | 28.02 | 119 | 泸州老窖 | 2023-09-21 四 | 226.55 | 227.15 | 220.68 | 227.24 | 220.62 | -2.85% | 0.39% | 57159 | 127428万 | 3231.9 | 3248.38 | 27.24 | 120 | 泸州老窖 | 2023-09-20 三 | 227.00 | 227.39 | 227.15 | 227.96 | 226.05 | -0.11% | 0.18% | 25829 | 58686万 | 3326.66 | 3343.62 | 28.04 | 121 | 泸州老窖 | 2023-09-19 二 | 226.50 | 227.33 | 227.39 | 227.65 | 223.80 | 0.03% | 0.26% | 38202 | 86362万 | 3330.17 | 3347.15 | 28.07 | 122 | 泸州老窖 | 2023-09-18 一 | 225.00 | 226.60 | 227.33 | 228.80 | 224.18 | 0.32% | 0.39% | 56732 | 128849万 | 3329.29 | 3346.27 | 28.06 | 123 | 泸州老窖 | 2023-09-15 五 | 232.99 | 232.24 | 226.60 | 234.12 | 225.71 | -2.43% | 0.47% | 69474 | 158790万 | 3318.6 | 3335.52 | 27.97 | 124 | 泸州老窖 | 2023-09-14 四 | 232.29 | 232.23 | 232.24 | 233.69 | 231.10 | 0.00% | 0.19% | 27870 | 64739万 | 3401.2 | 3418.54 | 28.67 | 125 | 泸州老窖 | 2023-09-13 三 | 234.98 | 233.09 | 232.23 | 236.20 | 231.01 | -0.37% | 0.25% | 36409 | 84837万 | 3401.05 | 3418.4 | 28.67 | 126 | 泸州老窖 | 2023-09-12 二 | 235.02 | 235.39 | 233.09 | 235.66 | 232.01 | -0.98% | 0.22% | 32792 | 76608万 | 3413.65 | 3431.06 | 28.77 | 127 | 泸州老窖 | 2023-09-11 一 | 232.67 | 233.30 | 235.39 | 237.50 | 232.00 | 0.90% | 0.29% | 42692 | 100370万 | 3447.33 | 3464.91 | 29.06 | 128 | 泸州老窖 | 2023-09-08 五 | 232.99 | 233.57 | 233.30 | 234.88 | 231.50 | -0.12% | 0.19% | 27470 | 64062万 | 3416.72 | 3434.15 | 28.8 | 129 | 泸州老窖 | 2023-09-07 四 | 237.91 | 238.09 | 233.57 | 238.09 | 232.50 | -1.90% | 0.33% | 47607 | 111608万 | 3420.68 | 3438.12 | 28.83 | 130 | 泸州老窖 | 2023-09-06 三 | 237.51 | 238.08 | 238.09 | 238.98 | 236.50 | 0.00% | 0.18% | 26825 | 63730万 | 3486.87 | 3504.66 | 29.39 | 131 | 泸州老窖 | 2023-09-05 二 | 239.89 | 241.18 | 238.08 | 242.47 | 237.60 | -1.29% | 0.33% | 47664 | 114166万 | 3486.73 | 3504.51 | 29.39 | 132 | 泸州老窖 | 2023-09-04 一 | 240.54 | 237.80 | 241.18 | 245.00 | 239.23 | 1.42% | 0.51% | 74201 | 179887万 | 3532.13 | 3550.14 | 29.77 | 133 | 泸州老窖 | 2023-09-01 五 | 236.47 | 232.30 | 237.80 | 241.20 | 236.00 | 2.37% | 0.41% | 60768 | 144937万 | 3482.63 | 3500.39 | 29.36 | 134 | 泸州老窖 | 2023-08-31 四 | 234.23 | 233.26 | 232.30 | 235.00 | 232.02 | -0.41% | 0.26% | 38316 | 89354万 | 3402.08 | 3419.43 | 28.68 | 135 | 泸州老窖 | 2023-08-30 三 | 235.52 | 233.85 | 233.26 | 235.80 | 233.02 | -0.25% | 0.35% | 51963 | 121700万 | 3416.14 | 3433.56 | 28.8 | 136 | 泸州老窖 | 2023-08-29 二 | 229.00 | 228.29 | 233.85 | 235.48 | 228.49 | 2.44% | 0.45% | 66405 | 154775万 | 3424.78 | 3442.24 | 28.87 | 137 | 泸州老窖 | 2023-08-28 一 | 240.50 | 227.38 | 228.29 | 241.47 | 226.19 | 0.40% | 0.61% | 90007 | 207556万 | 3343.32 | 3360.4 | 28.18 | 138 | 泸州老窖 | 2023-08-25 五 | 233.30 | 233.30 | 231.60 | 233.83 | 229.60 | -0.73% | 0.34% | 49254 | 113914万 | 3391.79 | 3409.12 | 30.43 | 139 | 泸州老窖 | 2023-08-23 三 | 228.83 | 228.83 | 224.48 | 229.41 | 224.48 | -1.90% | 0.28% | 40592 | 92109万 | 3287.52 | 3304.32 | 29.5 | 140 | 泸州老窖 | 2023-08-22 二 | 230.24 | 228.90 | 228.83 | 230.87 | 225.80 | -0.03% | 0.32% | 47465 | 108323万 | 3351.23 | 3368.35 | 30.07 |
|
行情刷新 | 流通股东
|