美的集团(000333)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-12-03 67.71 67.71 66.68 67.16 217091手 145543万 -0.58 -0.86%
2021-12-02 67.38 67.97 67.11 67.74 172928手 116956万 -0.42 -0.62%
2021-12-01 67.67 68.20 67.20 68.16 180101手 122001万 0.38 0.56%
2021-11-30 67.86 69.15 67.67 67.78 195436手 133256万 -0.39 -0.57%
2021-11-29 67.99 68.58 67.72 68.17 200021手 136136万 -0.64 -0.93%
2021-11-26 69.00 69.45 68.58 68.81 140483手 96936万 -0.33 -0.48%
2021-11-25 70.00 70.00 69.08 69.14 181103手 125487万 -1.01 -1.44%
2021-11-24 70.15 70.37 69.02 70.15 252709手 176190万 0.68 0.98%
2021-11-23 69.94 69.94 69.02 69.47 224157手 155423万 -0.48 -0.69%
2021-11-22 69.73 70.28 69.50 69.95 229662手 160217万 -0.05 -0.07%
2021-11-19 70.22 70.50 69.31 70.00 251029手 175097万 -0.22 -0.31%
2021-11-18 71.83 71.84 69.98 70.22 194134手 137078万 -1.89 -2.62%
2021-11-17 72.25 73.20 71.52 72.11 143903手 103957万 -0.62 -0.85%
2021-11-16 73.00 73.50 72.39 72.73 211401手 154030万 0.25 0.34%
2021-11-15 72.00 73.00 71.50 72.48 214973手 155311万 0.31 0.43%
2021-11-12 71.88 73.88 71.60 72.17 266143手 192937万 0.13 0.18%
2021-11-11 69.19 72.36 68.90 72.04 363320手 260462万 2.46 3.54%
2021-11-10 68.69 69.80 68.02 69.58 237357手 163234万 0.58 0.84%
2021-11-09 70.35 70.35 68.37 69.00 227670手 157155万 -1.44 -2.04%
2021-11-08 70.63 70.96 69.80 70.44 149609手 105145万 -0.31 -0.44%
2021-11-05 70.31 71.81 69.79 70.75 186306手 132192万 0.03 0.04%
2021-11-04 70.00 71.24 69.49 70.72 236740手 166723万 1.40 2.02%
2021-11-03 70.03 71.50 69.32 69.32 221362手 155020万 -1.49 -2.10%
2021-11-02 72.81 73.39 70.38 70.81 339796手 243085万 -2.00 -2.75%
2021-11-01 71.27 73.92 70.65 72.81 748110手 543792万 4.04 5.88%
2021-10-29 67.43 69.50 67.30 68.77 282021手 193371万 0.65 0.95%
2021-10-28 66.50 68.35 66.04 68.12 277978手 187695万 1.12 1.67%
2021-10-27 69.06 69.45 67.00 67.00 678496手 459749万 -3.02 -4.31%
2021-10-26 71.75 71.98 70.02 70.02 396448手 279822万 -2.38 -3.29%
2021-10-25 73.99 74.30 71.60 72.40 430581手 312440万 -2.10 -2.82%
2021-10-22 69.97 75.00 69.95 74.50 819479手 603029万 4.82 6.92%
2021-10-21 68.28 69.79 68.04 69.68 205973手 141697万 1.61 2.37%
2021-10-20 70.00 70.50 68.02 68.07 302766手 207454万 -1.81 -2.59%
2021-10-19 69.31 70.46 69.05 69.88 181044手 126516万 0.26 0.37%
2021-10-18 71.00 71.00 69.00 69.62 219018手 152455万 -1.38 -1.94%
2021-10-15 71.00 71.78 70.36 71.00 204251手 144769万 0.87 1.24%
2021-10-14 71.03 71.62 69.65 70.13 162333手 114345万 -0.87 -1.23%
2021-10-13 72.00 72.22 70.25 71.00 160558手 113931万 -0.62 -0.87%
2021-10-12 71.11 72.58 70.08 71.62 215990手 154873万 0.54 0.76%
2021-10-11 72.70 73.10 71.08 71.08 234492手 168357万 -1.42 -1.96%
2021-10-08 70.20 72.58 69.75 72.50 416133手 298769万 2.90 4.17%
2021-09-30 70.27 71.13 69.50 69.60 218791手 153724万 -0.67 -0.95%
2021-09-29 69.95 70.90 69.28 70.27 295308手 207547万 0.00 0.00%
2021-09-28 68.07 70.50 67.31 70.27 347514手 242414万 1.57 2.29%
2021-09-27 67.19 70.39 66.77 68.70 332664手 229214万 1.50 2.23%
2021-09-24 66.50 68.20 66.09 67.20 273724手 184174万 0.41 0.61%
2021-09-23 66.76 67.10 66.00 66.79 199430手 132753万 0.71 1.07%
2021-09-22 67.00 67.30 65.88 66.08 239677手 158916万 -2.18 -3.19%
2021-09-17 66.36 68.28 66.09 68.26 260977手 175791万 2.31 3.50%
2021-09-16 66.52 67.18 65.80 65.95 294662手 195295万 -0.57 -0.86%
2021-09-15 68.01 68.42 65.80 66.52 396306手 265285万 -1.91 -2.79%
2021-09-14 71.00 71.40 68.21 68.43 307033手 213202万 -2.55 -3.59%
2021-09-13 72.32 72.69 70.73 70.98 212937手 151972万 -1.42 -1.96%
2021-09-10 72.02 73.00 71.10 72.40 210795手 152088万 0.38 0.53%
2021-09-09 72.72 73.35 71.23 72.02 223508手 161124万 -0.70 -0.96%
2021-09-08 73.00 73.65 72.21 72.72 266823手 194596万 -0.30 -0.41%
2021-09-07 72.70 73.93 71.81 73.02 389370手 285201万 0.90 1.25%
2021-09-06 70.12 73.24 70.11 72.12 396106手 285386万 2.08 2.97%
2021-09-03 68.97 70.13 68.20 70.04 286807手 199582万 0.85 1.23%
2021-09-02 69.58 69.58 67.85 69.19 427612手 293029万 0.04 0.06%
2021-09-01 66.51 69.85 65.18 69.15 541204手 368860万 3.15 4.77%
2021-08-31 65.90 67.89 65.26 66.00 319641手 212002万 0.02 0.03%
2021-08-30 67.95 68.11 65.31 65.98 453444手 299076万 -1.82 -2.68%
2021-08-27 67.93 68.98 67.38 67.80 245560手 167032万 -0.13 -0.19%
2021-08-26 69.14 69.65 67.51 67.93 305609手 208284万 -1.22 -1.76%
2021-08-25 70.10 70.70 69.00 69.15 253518手 176133万 -1.35 -1.92%
2021-08-24 70.20 71.15 68.18 70.50 387440手 270093万 -0.11 -0.16%
2021-08-23 71.70 72.55 70.13 70.61 242164手 171554万 -1.39 -1.93%
2021-08-20 70.99 72.49 69.79 72.00 301298手 214387万 0.06 0.08%
2021-08-19 74.96 75.28 71.87 71.94 328662手 240302万 -2.56 -3.44%
2021-08-18 73.39 75.00 72.70 74.50 326173手 241942万 1.10 1.50%
2021-08-17 74.98 75.50 73.11 73.40 414103手 307853万 -1.59 -2.12%
2021-08-16 71.61 75.45 71.45 74.99 663055手 492583万 3.38 4.72%
2021-08-13 70.92 71.98 69.80 71.61 303013手 215301万 0.69 0.97%
2021-08-12 71.50 72.47 70.60 70.92 305392手 217673万 -1.01 -1.40%
2021-08-11 72.34 73.55 71.87 71.93 285607手 207301万 -0.92 -1.26%
2021-08-10 72.10 72.85 70.83 72.85 323715手 232612万 0.38 0.52%
2021-08-09 69.60 73.50 69.37 72.47 513619手 371185万 2.12 3.01%
2021-08-06 70.00 71.05 68.05 70.35 344817手 241049万 0.45 0.64%
2021-08-05 69.45 71.61 69.09 69.90 453382手 320106万 -0.09 -0.13%
2021-08-04 70.40 71.68 69.73 69.99 426362手 300069万 -0.93 -1.31%
2021-08-03 65.50 72.26 65.18 70.92 899927手 622474万 4.84 7.32%
2021-08-02 63.50 66.66 62.58 66.08 544452手 355309万 2.57 4.05%
2021-07-30 63.09 64.08 61.96 63.51 419778手 264862万 0.21 0.33%
2021-07-29 64.50 64.50 62.63 63.30 392712手 248596万 0.02 0.03%
2021-07-28 61.40 63.80 61.11 63.28 477829手 299465万 1.88 3.06%
2021-07-27 64.67 64.98 61.40 61.40 618698手 389377万 -3.28 -5.07%
2021-07-26 65.58 66.07 63.87 64.68 570128手 370940万 -2.28 -3.40%
2021-07-23 68.30 68.88 66.51 66.96 424513手 285191万 -1.34 -1.96%
2021-07-22 67.99 69.89 66.98 68.30 428837手 295204万 0.31 0.46%
2021-07-21 69.72 69.92 67.81 67.99 515186手 352593万 -1.62 -2.33%
2021-07-20 69.66 70.22 69.01 69.61 230947手 160320万 -0.53 -0.76%
2021-07-19 69.79 70.30 68.60 70.14 305611手 212489万 0.44 0.63%
2021-07-16 71.30 71.30 68.80 69.70 456910手 318053万 -1.47 -2.06%
2021-07-15 72.00 72.35 70.61 71.17 319702手 227624万 -0.83 -1.15%
2021-07-14 72.45 72.80 71.56 72.00 334055手 240515万 -0.80 -1.10%
2021-07-13 70.78 73.33 70.58 72.80 474532手 343008万 2.10 2.97%
2021-07-12 69.64 71.50 68.92 70.70 404955手 286014万 1.50 2.17%
2021-07-09 69.55 70.58 68.71 69.20 290798手 201660万 -0.80 -1.14%
2021-07-08 70.00 70.79 68.86 70.00 359770手 250884万 -0.39 -0.55%
2021-07-07 68.95 71.95 68.61 70.39 559597手 396197万 1.78 2.59%
2021-07-06 67.66 69.35 66.81 68.61 410636手 280213万 0.41 0.60%
2021-07-05 70.28 70.37 66.78 68.20 780811手 530927万 -2.90 -4.08%
2021-07-02 72.63 72.75 70.66 71.10 403184手 287325万 -2.14 -2.92%
2021-07-01 71.30 73.39 70.56 73.24 446417手 322196万 1.87 2.62%
2021-06-30 71.10 71.90 70.85 71.37 284444手 202226万 -0.09 -0.13%
2021-06-29 73.78 73.80 71.24 71.46 349799手 251837万 -1.75 -2.39%
2021-06-28 73.18 73.90 72.50 73.21 306845手 224050万 0.04 0.06%
2021-06-25 73.57 73.78 72.58 73.17 412552手 301907万 -0.03 -0.04%
2021-06-24 74.50 74.50 72.71 73.20 287028手 210327万 0.03 0.04%
2021-06-23 71.21 73.29 70.70 73.17 434043手 313953万 1.89 2.65%
2021-06-22 71.90 72.88 70.88 71.28 410341手 294264万 -0.72 -1.00%
2021-06-21 73.82 73.83 71.17 72.00 477386手 345015万 -1.80 -2.44%
2021-06-18 73.33 74.21 72.16 73.80 388178手 283131万 0.34 0.46%
2021-06-17 75.20 75.33 73.30 73.46 299292手 221419万 -1.54 -2.05%
2021-06-16 73.90 75.26 73.20 75.00 449701手 335989万 1.76 2.40%
2021-06-15 73.87 74.50 72.00 73.24 445900手 324530万 -0.76 -1.03%
2021-06-11 75.40 75.60 73.51 74.00 465213手 344404万 -1.40 -1.86%
2021-06-10 75.70 75.94 74.90 75.40 320755手 241945万 -0.19 -0.25%
2021-06-09 76.27 76.62 75.20 75.59 251380手 190047万 -0.43 -0.57%
2021-06-08 76.90 77.30 75.63 76.02 320893手 244627万 -0.76 -0.99%
2021-06-07 77.75 77.77 76.15 76.78 277275手 212417万 -0.95 -1.22%