Luzhou Laojiao
泸州老窖 SZ000568 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
81.17
+0.07
+0.09%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
81.10
High
81.67
Low
79.81
Prev close
81.10
Amplitude
2.29%
Volume
15.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
80.41
MA10
76.12
MA20
73.41
MA60
76.02
Luzhou Laojiao
SZ000568
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
+89.34M
Net main flow, 5 days
+1.66B
Net main flow, 10 days
+1.98B
Super-large orders -7.09M · Large orders +96.43M · Net main ratio +7.18%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 81.10 | 81.67 | 79.81 | 81.17 | 15M |
| 2 | 2026-11-05 | 79.21 | 81.40 | 79.10 | 81.10 | 17M |
| 3 | 2026-11-04 | 80.40 | 81.40 | 78.51 | 79.21 | 22M |
| 4 | 2026-11-03 | 79.64 | 81.04 | 79.48 | 80.80 | 20M |
| 5 | 2026-11-02 | 77.70 | 81.62 | 77.20 | 79.77 | 42M |
| 6 | 2026-10-30 | 72.00 | 77.07 | 71.39 | 77.07 | 41M |
| 7 | 2026-10-29 | 69.60 | 70.75 | 69.02 | 70.06 | 13M |
| 8 | 2026-10-28 | 70.45 | 70.76 | 69.00 | 69.18 | 15M |
| 9 | 2026-10-27 | 71.55 | 72.85 | 70.85 | 70.85 | 12M |
| 10 | 2026-10-26 | 69.52 | 72.28 | 69.47 | 71.99 | 17M |
| 11 | 2026-10-23 | 68.29 | 70.16 | 67.86 | 69.99 | 16M |
| 12 | 2026-10-22 | 69.09 | 69.12 | 67.79 | 68.00 | 13M |
52W
Data range
67.79
18.5%
140.11
High/low over the last 250 trading days, and where the price sits.
← Stocks