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
2022-06-23 55.96 56.47 55.30 55.99 304532手 169813万 -0.01 -0.02%
2022-06-22 57.27 57.27 56.00 56.00 297211手 167408万 -1.29 -2.25%
2022-06-21 57.10 58.39 56.65 57.29 537077手 309397万 0.23 0.40%
2022-06-20 55.16 57.55 55.16 57.06 765308手 434979万 2.30 4.20%
2022-06-17 53.03 55.41 52.52 54.76 538134手 290918万 0.93 1.73%
2022-06-16 54.47 54.93 53.49 53.83 359381手 194225万 -0.61 -1.12%
2022-06-15 51.12 55.00 51.12 54.44 915077手 490685万 3.01 5.85%
2022-06-14 50.30 51.56 50.12 51.43 348424手 176430万 0.37 0.72%
2022-06-13 51.80 51.85 50.66 51.06 404262手 206428万 -1.19 -2.28%
2022-06-10 52.11 52.34 51.75 52.25 300348手 156319万 -0.13 -0.25%
2022-06-09 52.85 53.15 52.19 52.38 286835手 150786万 -0.61 -1.15%
2022-06-08 53.01 53.80 52.53 52.99 362976手 192180万 -0.01 -0.02%
2022-06-07 52.50 53.13 52.10 53.00 291695手 154059万 0.21 0.40%
2022-06-06 52.58 52.93 51.58 52.79 365208手 191611万 0.23 0.44%
2022-06-02 52.76 52.78 52.08 52.56 275846手 144592万 -1.71 -3.15%
2022-06-01 54.30 54.77 53.85 54.27 292058手 158491万 -0.21 -0.39%
2022-05-31 53.49 54.48 53.10 54.48 355099手 191034万 1.08 2.02%
2022-05-30 53.15 53.80 53.01 53.40 216385手 115260万 0.28 0.53%
2022-05-27 54.43 54.79 53.01 53.12 352557手 189782万 -0.70 -1.30%
2022-05-26 53.40 54.08 51.80 53.82 423827手 224291万 0.42 0.79%
2022-05-25 53.50 53.80 53.00 53.40 221974手 118289万 -0.39 -0.72%
2022-05-24 54.06 54.69 53.55 53.79 263462手 142529万 -0.52 -0.96%
2022-05-23 56.35 56.50 54.09 54.31 557831手 305432万 -2.59 -4.55%
2022-05-20 55.90 57.12 55.36 56.90 266084手 150243万 1.08 1.94%
2022-05-19 55.79 56.19 55.33 55.82 201958手 112516万 -0.81 -1.43%
2022-05-18 57.50 57.67 55.92 56.63 222697手 125873万 -0.76 -1.32%
2022-05-17 56.00 57.50 55.70 57.39 228313手 130104万 1.19 2.12%
2022-05-16 57.52 58.75 55.55 56.20 286645手 162425万 -0.81 -1.42%
2022-05-13 56.52 57.17 56.20 57.01 244320手 138678万 1.27 2.28%
2022-05-12 56.58 56.58 55.28 55.74 225790手 126166万 -0.94 -1.66%
2022-05-11 56.48 57.50 56.00 56.68 359115手 203855万 0.08 0.14%
2022-05-10 55.23 56.89 55.00 56.60 300571手 168911万 0.24 0.43%
2022-05-09 57.25 57.52 55.77 56.36 215296手 121641万 -1.84 -3.16%
2022-05-06 57.60 58.50 57.39 58.20 212169手 123214万 -0.50 -0.85%
2022-05-05 58.05 59.38 57.85 58.70 467907手 274859万 1.61 2.82%
2022-04-29 54.00 57.29 53.28 57.09 575241手 319861万 3.81 7.15%
2022-04-28 53.50 53.70 52.07 53.28 252589手 133581万 0.18 0.34%
2022-04-27 50.73 53.35 50.50 53.10 375710手 198375万 1.31 2.53%
2022-04-26 55.07 55.47 51.51 51.79 632045手 333691万 -3.28 -5.96%
2022-04-25 56.55 57.49 55.03 55.07 325600手 183747万 -1.90 -3.33%
2022-04-22 55.60 57.52 54.68 56.97 244698手 137376万 0.94 1.68%
2022-04-21 57.10 57.99 55.60 56.03 279999手 158625万 -1.53 -2.66%
2022-04-20 57.75 58.89 57.00 57.56 216628手 125510万 0.26 0.45%
2022-04-19 57.65 58.15 57.06 57.30 168494手 97105万 -0.27 -0.47%
2022-04-18 58.50 58.50 57.53 57.57 154682手 89325万 -1.08 -1.84%
2022-04-15 58.32 59.30 58.16 58.65 212421手 124687万 -0.07 -0.12%
2022-04-14 57.02 59.08 57.02 58.72 427416手 249710万 2.15 3.80%
2022-04-13 56.98 57.45 56.43 56.57 211986手 120639万 -0.87 -1.51%
2022-04-12 55.74 57.50 55.29 57.44 297174手 167105万 2.08 3.76%
2022-04-11 57.45 57.47 55.27 55.36 338124手 189458万 -1.97 -3.44%
2022-04-08 57.70 57.92 56.84 57.33 226827手 129778万 -0.37 -0.64%
2022-04-07 57.65 59.12 57.61 57.70 269420手 156799万 -0.71 -1.22%
2022-04-06 58.05 59.18 57.90 58.41 307531手 179859万 -0.19 -0.32%
2022-04-01 56.50 59.24 55.81 58.60 457751手 265547万 1.60 2.81%
2022-03-31 56.90 57.20 56.22 57.00 251335手 142840万 0.00 0.00%
2022-03-30 54.99 57.00 54.95 57.00 339002手 189986万 2.35 4.30%
2022-03-29 56.11 56.23 54.46 54.65 252429手 139108万 -1.15 -2.06%
2022-03-28 55.87 56.16 54.80 55.80 215852手 119896万 -0.29 -0.52%
2022-03-25 57.59 57.92 56.05 56.09 252163手 143081万 -1.49 -2.59%
2022-03-24 57.50 57.82 57.11 57.58 236786手 136184万 -0.42 -0.72%
2022-03-23 58.73 58.86 57.93 58.00 243737手 141816万 -0.58 -0.99%
2022-03-22 58.10 58.94 58.02 58.58 194039手 113430万 0.13 0.22%
2022-03-21 59.03 59.55 58.00 58.45 306417手 179862万 -0.45 -0.76%
2022-03-18 58.70 59.01 57.65 58.90 368393手 214826万 0.20 0.34%
2022-03-17 59.44 59.68 57.61 58.70 522664手 307163万 1.71 3.00%
2022-03-16 56.20 57.31 54.25 56.99 529457手 296203万 2.59 4.76%
2022-03-15 56.20 57.23 54.28 54.40 499267手 277941万 -2.29 -4.04%
2022-03-14 58.02 59.09 56.69 56.69 319186手 185136万 -2.69 -4.53%
2022-03-11 58.30 59.67 57.33 59.38 356389手 208097万 0.51 0.87%
2022-03-10 61.21 61.39 58.12 58.87 473628手 280951万 -0.65 -1.09%
2022-03-09 59.28 60.01 56.61 59.52 562758手 328996万 -0.24 -0.40%
2022-03-08 61.90 63.00 59.70 59.76 577686手 351339万 -2.75 -4.40%
2022-03-07 64.58 64.58 62.04 62.51 476452手 299894万 -3.09 -4.71%
2022-03-04 65.95 66.33 65.09 65.60 305204手 200151万 -1.07 -1.60%
2022-03-03 67.25 67.25 65.95 66.67 262305手 174396万 -0.25 -0.37%
2022-03-02 67.50 67.50 66.20 66.92 247869手 165832万 -1.41 -2.06%
2022-03-01 66.61 68.39 65.68 68.33 406334手 272450万 1.61 2.41%
2022-02-28 67.50 67.62 65.50 66.72 483623手 320772万 -1.40 -2.06%
2022-02-25 68.75 68.95 67.81 68.12 224170手 152887万 -0.18 -0.26%
2022-02-24 69.52 69.76 67.46 68.30 418996手 286757万 -2.18 -3.09%
2022-02-23 70.05 70.64 69.70 70.48 195985手 137775万 0.31 0.44%
2022-02-22 72.10 72.15 69.25 70.17 363014手 255008万 -2.53 -3.48%
2022-02-21 72.80 72.82 72.00 72.70 107090手 77605万 -0.30 -0.41%
2022-02-18 71.79 73.14 71.31 73.00 153925手 111478万 0.73 1.01%
2022-02-17 73.01 73.80 72.11 72.27 177123手 128842万 -1.03 -1.41%
2022-02-16 72.18 73.49 71.80 73.30 189392手 138057万 1.27 1.76%
2022-02-15 72.72 73.30 71.90 72.03 226625手 163939万 -0.97 -1.33%
2022-02-14 73.50 73.53 71.60 73.00 198336手 144339万 -1.14 -1.54%
2022-02-11 73.15 74.60 72.48 74.14 263156手 194320万 0.49 0.67%
2022-02-10 76.10 76.61 73.50 73.65 400938手 298630万 -2.94 -3.84%
2022-02-09 74.60 77.07 73.90 76.59 308211手 232935万 2.29 3.08%
2022-02-08 74.40 74.90 73.00 74.30 252227手 185870万 -0.40 -0.54%
2022-02-07 74.50 75.64 73.38 74.70 212957手 158288万 1.50 2.05%
2022-01-28 74.83 76.00 73.03 73.20 269219手 199694万 -1.62 -2.17%
2022-01-27 75.75 76.77 74.51 74.82 258965手 195170万 -1.69 -2.21%
2022-01-26 76.47 77.53 75.54 76.51 179965手 137637万 0.66 0.87%
2022-01-25 76.80 78.80 75.22 75.85 251851手 193802万 -1.23 -1.60%
2022-01-24 76.80 79.03 76.50 77.08 169130手 130775万 -0.33 -0.43%
2022-01-21 78.12 78.82 76.63 77.41 302262手 234522万 -1.21 -1.54%
2022-01-20 75.19 78.80 75.11 78.62 506621手 394161万 3.39 4.51%
2022-01-19 73.70 76.19 73.46 75.23 404010手 303560万 1.93 2.63%
2022-01-18 72.81 73.68 72.02 73.30 213077手 155481万 0.27 0.37%
2022-01-17 72.10 73.44 71.72 73.03 203811手 148163万 1.03 1.43%
2022-01-14 72.10 72.85 71.40 72.00 209969手 151610万 -0.32 -0.44%
2022-01-13 74.58 75.36 72.20 72.32 267325手 195765万 -1.96 -2.64%
2022-01-12 76.09 76.32 73.03 74.28 384641手 285205万 -1.32 -1.75%
2022-01-11 77.02 78.82 75.50 75.60 336945手 259231万 -2.20 -2.83%
2022-01-10 78.20 80.88 77.00 77.80 352521手 276062万 0.02 0.03%
2022-01-07 75.48 78.48 75.01 77.78 437220手 339318万 2.80 3.73%