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%