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%