02:48:56
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
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 四184.01184.45185.06187.66183.230.33%0.34%4942791743万2715.322724.0621.43
2泸州老窖2024-03-27 三188.18187.31184.45188.20184.01-1.53%0.31%4560984853万2706.372715.0821.35
3泸州老窖2024-03-26 二183.00183.20187.31188.48182.502.24%0.47%68332127340万2748.332757.1821.69
4泸州老窖2024-03-25 一182.50183.14183.20185.02179.730.03%0.49%71530130312万2688.032696.6821.21
5泸州老窖2024-03-22 五189.33190.30183.14189.99181.81-3.76%0.65%95480175814万2687.152695.821.2
6泸州老窖2024-03-21 四190.21189.20190.30194.30188.590.58%0.42%61643117484万2792.212801.1922.03
7泸州老窖2024-03-20 三189.01190.74189.20191.37188.55-0.81%0.44%65267123644万2776.07278521.9
8泸州老窖2024-03-19 二185.31186.20190.74191.73184.032.44%0.75%110434209028万2798.662807.6722.08
9泸州老窖2024-03-18 一189.78187.60186.20189.85184.30-0.75%0.57%84140156829万2732.052740.8421.56
10泸州老窖2024-03-15 五186.87187.02187.60191.79185.710.31%0.52%76711144427万2752.592761.4521.72
11泸州老窖2024-03-14 四184.98185.56187.02190.40183.020.79%0.83%121377226339万2744.082752.9121.65
12泸州老窖2024-03-08 五167.44167.26165.83168.48163.52-0.85%0.48%69942115578万2433.17244119.2
13泸州老窖2024-03-07 四169.15168.73167.26169.97166.72-0.87%0.36%5243888186万2454.152462.0519.36
14泸州老窖2024-03-06 三172.48172.50168.73172.96168.49-2.19%0.51%75046127187万2475.722483.6819.53
15泸州老窖2024-03-05 二170.26170.60172.50172.91169.331.11%0.52%76900131712万2531.032539.1819.97
16泸州老窖2024-03-04 一174.59175.82170.60175.75169.77-2.97%0.65%95531163924万2503.152511.2119.75
17泸州老窖2024-03-01 五175.76175.75175.82177.50173.450.04%0.41%60447106096万2579.752588.0520.36
18泸州老窖2024-02-29 四168.58169.30175.75175.89168.013.81%0.65%95942166205万2578.722587.0220.35
19泸州老窖2024-02-28 三171.00169.92169.30173.60169.01-0.36%0.59%86423147985万2484.082492.0819.6
20泸州老窖2024-02-27 二168.51169.34169.92170.29167.140.34%0.47%69002116324万2493.182501.219.67
21泸州老窖2024-02-26 一168.58169.00169.34173.89167.510.20%0.72%105549179788万2484.672492.6619.61
22泸州老窖2024-02-23 五164.97165.40169.00171.80162.952.18%0.87%127657215244万2479.682487.6619.57
23泸州老窖2024-02-22 四161.01163.06165.40165.80160.601.44%0.73%107836175963万2426.862434.6719.15
24泸州老窖2024-02-21 三152.45153.37163.06165.87151.536.32%1.16%169416271399万2388.062400.2218.88
25泸州老窖2024-02-20 二154.95155.15153.37156.32151.01-1.15%0.62%90120137905万2246.152257.5917.76
26泸州老窖2024-02-19 一160.00153.66155.15160.50153.580.97%0.82%119721187350万2272.22283.7917.96
27泸州老窖2024-02-08 四156.54155.80153.66157.47152.20-1.37%0.79%115051177503万2250.382261.8617.79
28泸州老窖2024-02-07 三155.69153.45155.80156.85152.831.53%0.94%137470213072万2281.722293.3618.04
29泸州老窖2024-02-06 二143.98144.73153.45153.66143.196.03%0.98%144211216914万2247.32258.7717.77
30泸州老窖2024-02-05 一142.52144.21144.73147.01141.140.36%0.88%129189186627万2119.62130.4116.76
31泸州老窖2024-02-02 五147.46146.93144.21148.95140.01-1.85%0.74%108276157212万2111.982122.7516.7
32泸州老窖2024-02-01 四146.81146.80146.93148.80146.370.09%0.55%80382118662万2151.822162.7917.01
33泸州老窖2024-01-31 三149.50150.00146.80150.69146.69-2.13%0.61%89836132880万2149.912160.8817
34泸州老窖2024-01-30 二156.01156.85150.00156.14149.15-4.37%0.69%100447151791万2196.782207.9817.37
35泸州老窖2024-01-29 一155.30155.18156.85160.94155.231.08%0.75%109119172888万2297.12308.8118.16
36泸州老窖2024-01-26 五155.08155.80155.18157.50153.75-0.40%0.58%85200132396万2272.642284.2317.97
37泸州老窖2024-01-25 四151.00151.74155.80156.30150.202.68%0.83%121708186609万2281.722293.3618.04
38泸州老窖2024-01-24 三153.99153.58151.74154.33148.05-1.20%0.87%127768192336万2222.262233.5917.57
39泸州老窖2024-01-23 二153.23154.21153.58155.99152.26-0.41%0.52%76415117320万2249.212260.6817.78
40泸州老窖2024-01-22 一157.89157.80154.21157.96153.50-2.28%0.54%78630122481万2258.442269.9517.85
41泸州老窖2024-01-19 五156.63156.63157.80158.50155.080.75%0.51%74258116882万2311.012322.818.27
42泸州老窖2024-01-18 四153.00153.80156.63156.88152.011.84%0.61%88762136628万2293.882305.5718.13
43泸州老窖2024-01-17 三158.27158.70153.80158.41153.80-3.09%0.69%100846156910万2252.432263.9217.81
44泸州老窖2024-01-16 二158.00158.25158.70160.50157.150.28%0.49%72186114571万2324.192336.0418.37
45泸州老窖2024-01-15 一158.73159.48158.25160.28157.31-0.77%0.57%83165131896万2317.62329.4218.32
46泸州老窖2024-01-12 五161.00161.76159.48161.85158.75-1.41%0.48%70587113030万2335.622347.5318.46
47泸州老窖2024-01-11 四160.30160.51161.76163.00158.330.78%0.51%74322119826万2369.012381.0918.73
48泸州老窖2024-01-10 三159.00159.80160.51163.88157.800.44%0.49%71069114399万2350.72362.6918.58
49泸州老窖2024-01-09 二160.60160.16159.80161.70157.81-0.22%0.53%77670124133万2340.32352.2418.5
50泸州老窖2024-01-08 一162.72163.10160.16165.27160.02-1.80%0.55%80937130520万2345.572357.5418.54
51泸州老窖2024-01-05 五164.00165.00163.10166.80162.98-1.15%0.55%80598132923万2388.632400.8118.88
52泸州老窖2024-01-04 四170.11170.60165.00170.56163.80-3.28%0.85%124950207166万2416.462428.7819.1
53泸州老窖2024-01-03 三172.41172.87170.60173.96169.09-1.31%0.58%85304145527万2498.472511.2119.75
54泸州老窖2024-01-02 二179.35179.42172.87179.35172.22-3.65%0.80%117084203305万2531.712544.6320.01
55泸州老窖2023-12-29 五179.46179.49179.42181.88178.50-0.04%0.54%78370140939万2627.642641.0420.77
56泸州老窖2023-12-28 四171.00170.27179.49181.37169.745.41%0.99%145501257450万2628.672642.0720.78
57泸州老窖2023-12-27 三171.23171.14170.27172.00169.61-0.51%0.36%5290090221万2493.642506.3519.71
58泸州老窖2023-12-26 二173.00173.09171.14173.66169.65-1.13%0.36%5284190370万2506.382519.1619.81
59泸州老窖2023-12-25 一169.86170.48173.09173.12169.861.53%0.43%62599107697万2534.942547.8620.04
60泸州老窖2023-12-22 五170.50170.76170.48172.80169.15-0.16%0.50%72639124028万2496.712509.4419.74
61泸州老窖2023-12-21 四168.01169.32170.76172.20168.000.85%0.57%83138141650万2500.812513.5719.77
62泸州老窖2023-12-20 三172.06172.06169.32173.82169.20-1.59%0.46%66753114197万2479.722492.3719.6
63泸州老窖2023-12-19 二172.50172.76172.06173.30169.02-0.41%0.48%69645119296万2519.852532.719.92
64泸州老窖2023-12-18 一171.00172.05172.76174.80169.600.41%0.53%77401133774万2530.12543.0120
65泸州老窖2023-12-15 五170.50169.52172.05176.60170.101.49%0.87%126777219065万2519.712532.5519.92
66泸州老窖2023-12-14 四176.00174.30169.52177.00169.06-2.74%1.09%159177273367万2482.652495.3119.63
67泸州老窖2023-12-13 三184.27184.46174.30184.87174.06-5.51%1.19%174634308306万2552.662565.6720.18
68泸州老窖2023-12-12 二180.97181.55184.46185.35180.411.60%0.73%106521195189万2701.452715.2321.36
69泸州老窖2023-12-11 一183.00190.00181.55184.00174.03-4.45%1.30%191060344630万2658.832672.3921.02
70泸州老窖2023-12-08 五188.36189.00190.00192.23188.100.53%0.48%70395134026万2782.592796.7822
71泸州老窖2023-12-07 四191.11191.47189.00192.80187.07-1.29%0.55%80641152203万2767.942782.0621.88
72泸州老窖2023-12-06 三191.84192.61191.47194.40191.11-0.59%0.42%61043117570万2804.112818.4122.17
73泸州老窖2023-12-05 二197.99198.43192.61197.99192.00-2.93%0.52%76843150096万2820.812835.222.3
74泸州老窖2023-12-04 一202.06202.00198.43202.20197.12-1.77%0.42%62228124069万2906.052920.8722.97
75泸州老窖2023-12-01 五207.01207.50202.00207.20201.28-2.65%0.50%73515149220万2958.332973.4223.39
76泸州老窖2023-11-30 四206.00205.35207.50208.00204.781.05%0.27%3965482093万3038.883054.3724.02
77泸州老窖2023-11-29 三206.25206.30205.35206.49201.90-0.46%0.33%4763197366万3007.393022.7323.77
78泸州老窖2023-11-28 二206.15206.50206.30207.95204.87-0.10%0.31%4487192436万3021.33036.7123.88
79泸州老窖2023-11-24 五209.60209.70210.36210.93208.330.31%0.23%3427672019万3080.763096.4724.35
80泸州老窖2023-11-23 四210.01210.75209.70210.99207.99-0.50%0.24%3528873763万3071.13086.7624.28
81泸州老窖2023-11-22 三211.49213.07210.75213.43210.10-1.09%0.21%3030164075万3086.473102.2124.4
82泸州老窖2023-11-21 二210.80208.87213.07215.08207.102.01%0.50%72524154356万3120.453136.3624.67
83泸州老窖2023-11-20 一208.19208.30208.87210.44205.710.27%0.29%4185687059万3058.943074.5424.18
84泸州老窖2023-11-17 五209.53210.64208.30210.58206.75-1.11%0.32%4627996169万3050.593066.1524.12
85泸州老窖2023-11-16 四211.92211.90210.64213.18209.80-0.59%0.22%3151366526万3084.863100.624.39
86泸州老窖2023-11-15 三213.00209.58211.90214.00210.881.11%0.37%54327115356万3103.323119.1424.53
87泸州老窖2023-11-14 二208.82209.21209.58210.50208.320.18%0.26%3756878711万3069.343084.9924.26
88泸州老窖2023-11-13 一212.87212.07209.21212.99207.37-1.35%0.38%55594116298万3063.923079.5524.22
89泸州老窖2023-11-10 五213.53215.73212.07214.68210.73-1.70%0.34%49527104983万3105.813121.6424.55
90泸州老窖2023-11-09 四216.00216.90215.73217.63214.50-0.54%0.25%3710280039万3159.413175.5224.98
91泸州老窖2023-11-08 三219.00219.75216.90219.84215.20-1.30%0.45%65740142534万3176.543192.7425.11
92泸州老窖2023-11-07 二220.00220.60219.75220.59217.00-0.39%0.27%3904985409万3218.283234.6925.44
93泸州老窖2023-11-06 一222.00221.28220.60224.80218.56-0.31%0.38%56063123449万3230.733247.2125.54
94泸州老窖2023-11-03 五218.02218.44221.28222.00217.031.30%0.31%46085101552万3240.693257.2125.62
95泸州老窖2023-11-02 四222.00221.93218.44224.80218.44-1.57%0.39%57709127218万3199.13215.4125.29
96泸州老窖2023-11-01 三228.60214.61221.93229.30220.023.41%0.95%139434312631万3250.213266.7825.69
97泸州老窖2023-10-31 二214.50211.16214.61218.10211.701.63%0.50%72935156093万31433159.0324.85
98泸州老窖2023-10-30 一209.60208.96211.16212.00208.911.05%0.42%62112130899万3092.483108.2526.07
99泸州老窖2023-10-27 五206.00206.06208.96209.88205.201.41%0.40%58517121933万3060.263075.8725.8
100泸州老窖2023-10-26 四205.57206.05206.06207.25203.500.00%0.37%53739110306万3017.793033.1825.44
101泸州老窖2023-10-25 三208.00198.80206.05208.44204.053.65%0.62%90215186323万3017.643033.0325.44
102泸州老窖2023-10-24 二197.70197.59198.80200.77195.220.61%0.39%56499111948万2911.462926.3124.54
103泸州老窖2023-10-23 一197.00197.00197.59201.30195.410.30%0.35%50971100622万2893.742908.524.39
104泸州老窖2023-10-20 五196.92197.81197.00200.50196.22-0.41%0.34%4915597436万2885.12899.8224.32
105泸州老窖2023-10-19 四202.01204.21197.81203.00197.00-3.13%0.59%86278171708万2896.972911.7424.42
106泸州老窖2023-10-18 三203.00203.84204.21208.39202.500.18%0.35%50992104590万2990.693005.9525.21
107泸州老窖2023-10-17 二203.90203.44203.84205.38201.000.20%0.35%51922105760万2985.283000.525.16
108泸州老窖2023-10-16 一203.10205.15203.44206.33202.05-0.83%0.35%51756105638万2979.422994.6125.11
109泸州老窖2023-10-13 五208.67209.98205.15208.67203.41-2.30%0.60%88327181039万3004.463019.7825.33
110泸州老窖2023-10-12 四213.00210.13209.98213.48209.20-0.07%0.31%4574996194万3075.23090.8825.92
111泸州老窖2023-10-11 三212.90211.29210.13213.86209.25-0.55%0.34%49772104924万3077.393093.0925.94
112泸州老窖2023-10-10 二218.59214.95211.29218.80210.41-1.70%0.52%76751163183万3094.383110.1626.08
113泸州老窖2023-10-09 一216.20216.65214.95216.60210.34-0.78%0.44%64998138883万3147.983164.0426.54
114泸州老窖2023-09-28 四222.98222.11216.65223.88216.00-2.46%0.48%70905154484万3172.883189.0626.75
115泸州老窖2023-09-27 三222.99222.44222.11225.10220.40-0.15%0.27%4023789434万3252.843269.4327.42
116泸州老窖2023-09-26 二224.26225.30222.44226.18221.81-1.27%0.23%3409576174万3257.683274.2927.46
117泸州老窖2023-09-25 一227.95227.00225.30228.00224.08-0.75%0.25%3590781013万3299.563316.3927.81
118泸州老窖2023-09-22 五221.90220.68227.00227.99220.212.86%0.40%58362131378万3324.463341.4128.02
119泸州老窖2023-09-21 四226.55227.15220.68227.24220.62-2.85%0.39%57159127428万3231.93248.3827.24
120泸州老窖2023-09-20 三227.00227.39227.15227.96226.05-0.11%0.18%2582958686万3326.663343.6228.04
121泸州老窖2023-09-19 二226.50227.33227.39227.65223.800.03%0.26%3820286362万3330.173347.1528.07
122泸州老窖2023-09-18 一225.00226.60227.33228.80224.180.32%0.39%56732128849万3329.293346.2728.06
123泸州老窖2023-09-15 五232.99232.24226.60234.12225.71-2.43%0.47%69474158790万3318.63335.5227.97
124泸州老窖2023-09-14 四232.29232.23232.24233.69231.100.00%0.19%2787064739万3401.23418.5428.67
125泸州老窖2023-09-13 三234.98233.09232.23236.20231.01-0.37%0.25%3640984837万3401.053418.428.67
126泸州老窖2023-09-12 二235.02235.39233.09235.66232.01-0.98%0.22%3279276608万3413.653431.0628.77
127泸州老窖2023-09-11 一232.67233.30235.39237.50232.000.90%0.29%42692100370万3447.333464.9129.06
128泸州老窖2023-09-08 五232.99233.57233.30234.88231.50-0.12%0.19%2747064062万3416.723434.1528.8
129泸州老窖2023-09-07 四237.91238.09233.57238.09232.50-1.90%0.33%47607111608万3420.683438.1228.83
130泸州老窖2023-09-06 三237.51238.08238.09238.98236.500.00%0.18%2682563730万3486.873504.6629.39
131泸州老窖2023-09-05 二239.89241.18238.08242.47237.60-1.29%0.33%47664114166万3486.733504.5129.39
132泸州老窖2023-09-04 一240.54237.80241.18245.00239.231.42%0.51%74201179887万3532.133550.1429.77
133泸州老窖2023-09-01 五236.47232.30237.80241.20236.002.37%0.41%60768144937万3482.633500.3929.36
134泸州老窖2023-08-31 四234.23233.26232.30235.00232.02-0.41%0.26%3831689354万3402.083419.4328.68
135泸州老窖2023-08-30 三235.52233.85233.26235.80233.02-0.25%0.35%51963121700万3416.143433.5628.8
136泸州老窖2023-08-29 二229.00228.29233.85235.48228.492.44%0.45%66405154775万3424.783442.2428.87
137泸州老窖2023-08-28 一240.50227.38228.29241.47226.190.40%0.61%90007207556万3343.323360.428.18
138泸州老窖2023-08-25 五233.30233.30231.60233.83229.60-0.73%0.34%49254113914万3391.793409.1230.43
139泸州老窖2023-08-23 三228.83228.83224.48229.41224.48-1.90%0.28%4059292109万3287.523304.3229.5
140泸州老窖2023-08-22 二230.24228.90228.83230.87225.80-0.03%0.32%47465108323万3351.233368.3530.07

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:口算训练 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总