美的集团(000333)每周行情

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
2022-05-23 56.35 56.50 54.09 54.31 557831手 305432万 -2.59 -4.55%
2022-05-20 57.52 58.75 55.33 56.90 1205699手 681163万 -0.11 -0.19%
2022-05-13 57.25 57.52 55.00 57.01 1345094手 759254万 -1.19 -2.04%
2022-05-06 58.05 59.38 57.39 58.20 680077手 398073万 1.11 1.94%
2022-04-29 56.55 57.49 50.50 57.09 2161187手 1169257万 0.12 0.21%
2022-04-22 58.50 58.89 54.68 56.97 1064502手 607944万 -1.68 -2.86%
2022-04-15 57.45 59.30 55.27 58.65 1487123手 851601万 1.32 2.30%
2022-04-08 58.05 59.18 56.84 57.33 803779手 466437万 -1.27 -2.17%
2022-04-01 55.87 59.24 54.46 58.60 1516372手 857378万 2.51 4.47%
2022-03-25 59.03 59.55 56.05 56.09 1233144手 714376万 -2.81 -4.77%
2022-03-18 58.02 59.68 54.25 58.90 2238969手 1281271万 -0.48 -0.81%
2022-03-11 64.58 64.58 56.61 59.38 2446915手 1469280万 -6.22 -9.48%
2022-03-04 67.50 68.39 65.09 65.60 1705338手 1133603万 -2.52 -3.70%
2022-02-25 72.80 72.82 67.46 68.12 1309258手 910033万 -4.88 -6.68%
2022-02-18 73.50 73.80 71.31 73.00 945402手 686657万 -1.14 -1.54%
2022-02-11 74.50 77.07 72.48 74.14 1437491手 1070046万 0.94 1.28%
2022-01-28 76.80 79.03 73.03 73.20 1129132手 857080万 -4.21 -5.44%
2022-01-21 72.10 78.82 71.72 77.41 1629783手 1235889万 5.41 7.51%
2022-01-14 78.20 80.88 71.40 72.00 1551403手 1167875万 -5.78 -7.43%
2022-01-07 74.00 79.83 73.60 77.78 1703217手 1305968万 3.97 5.38%
2021-12-31 72.20 75.55 71.90 73.81 1439210手 1067257万 1.65 2.29%
2021-12-24 68.88 72.87 68.81 72.16 1109324手 789135万 3.46 5.04%
2021-12-17 72.75 75.27 68.70 68.70 1321182手 950181万 -3.20 -4.45%
2021-12-10 67.16 72.75 67.11 71.90 1870955手 1322008万 4.74 7.06%
2021-12-03 67.99 69.15 66.68 67.16 965578手 653894万 -1.65 -2.40%
2021-11-26 69.73 70.37 68.58 68.81 1028116手 714255万 -1.19 -1.70%
2021-11-19 72.00 73.50 69.31 70.00 1015442手 725476万 -2.17 -3.01%
2021-11-12 70.63 73.88 68.02 72.17 1244102手 878934万 1.42 2.01%
2021-11-05 71.27 73.92 69.32 70.75 1732316手 1240814万 1.98 2.88%
2021-10-29 73.99 74.30 66.04 68.77 2065525手 1433079万 -5.73 -7.69%
2021-10-22 71.00 75.00 68.02 74.50 1728282手 1231152万 3.50 4.93%
2021-10-15 72.70 73.10 69.65 71.00 977626手 696277万 -1.50 -2.07%
2021-10-08 70.20 72.58 69.75 72.50 416133手 298769万 2.90 4.17%
2021-09-30 67.19 71.13 66.77 69.60 1194278手 832900万 2.40 3.57%
2021-09-24 67.00 68.20 65.88 67.20 712832手 475844万 -1.06 -1.55%
2021-09-17 72.32 72.69 65.80 68.26 1471917手 1001546万 -4.14 -5.72%
2021-09-10 70.12 73.93 70.11 72.40 1486604手 1078396万 2.36 3.37%
2021-09-03 67.95 70.13 65.18 70.04 2028710手 1372551万 2.24 3.30%
2021-08-27 71.70 72.55 67.38 67.80 1434292手 993098万 -4.20 -5.83%
2021-08-20 71.61 75.50 69.79 72.00 2033292手 1497068万 0.39 0.55%
2021-08-13 69.60 73.55 69.37 71.61 1731347手 1244074万 1.26 1.79%
2021-08-06 63.50 72.26 62.58 70.35 2668943手 1839009万 6.84 10.77%
2021-07-30 65.58 66.07 61.11 63.51 2479148手 1573241万 -3.45 -5.15%
2021-07-23 69.79 70.30 66.51 66.96 1905097手 1305798万 -2.74 -3.93%
2021-07-16 69.64 73.33 68.80 69.70 1990155手 1415217万 0.50 0.72%
2021-07-09 70.28 71.95 66.78 69.20 2401613手 1659882万 -1.90 -2.67%
2021-07-02 73.18 73.90 70.56 71.10 1790691手 1287636万 -2.07 -2.83%
2021-06-25 73.82 74.50 70.70 73.17 2021351手 1465468万 -0.63 -0.85%
2021-06-18 73.87 75.33 72.00 73.80 1583073手 1165070万 -0.20 -0.27%
2021-06-11 77.75 77.77 73.51 74.00 1635517手 1233442万 -3.73 -4.80%
2021-06-04 82.70 82.70 76.53 77.73 2039924手 1614901万 -4.80 -5.82%
2021-05-28 82.63 85.03 80.95 82.53 1821570手 1514007万 0.98 1.20%
2021-05-21 77.00 83.10 76.50 81.55 2149255手 1712296万 5.11 6.68%
2021-05-14 75.83 79.20 73.62 76.44 1730503手 1327918万 1.36 1.81%
2021-05-07 78.31 79.77 75.00 75.08 928454手 714975万 -5.09 -6.35%
2021-04-30 84.24 85.00 79.20 80.17 1667592手 1358537万 -3.69 -4.40%
2021-04-23 80.00 84.00 79.00 83.86 1433417手 1163562万 3.96 4.96%
2021-04-16 80.30 81.26 78.12 79.90 1005026手 800149万 -0.55 -0.68%
2021-04-09 87.16 87.70 80.24 80.45 1061942手 877142万 -6.66 -7.65%
2021-04-02 81.96 88.50 81.00 87.11 1563602手 1308408万 5.10 6.22%
2021-03-26 84.99 85.53 79.30 82.01 1477511手 1209610万 -3.30 -3.87%
2021-03-19 84.81 87.00 81.00 85.31 1863055手 1559116万 -0.65 -0.76%
2021-03-12 88.50 89.71 81.70 85.96 2262186手 1924724万 -3.54 -3.96%
2021-03-05 93.40 95.84 86.03 89.50 2030669手 1868472万 -3.58 -3.85%
2021-02-26 97.28 98.60 88.83 93.08 3529781手 3290988万 -4.91 -5.01%
2021-02-19 107.12 107.36 95.01 97.99 1634306手 1615585万 -9.12 -8.52%
2021-02-10 97.26 108.00 94.40 107.11 1451357手 1460327万 9.86 10.14%
2021-02-05 96.33 100.40 94.66 97.25 1662949手 1620350万 0.92 0.95%
2021-01-29 101.00 102.87 93.68 96.33 1751335手 1712602万 -4.24 -4.22%
2021-01-22 99.39 101.53 94.48 100.57 1748930手 1719490万 0.88 0.88%
2021-01-15 103.20 105.71 96.78 99.69 1771928手 1804265万 -3.32 -3.22%
2021-01-08 98.90 105.67 97.00 103.01 1832269手 1865420万 4.57 4.64%
2020-12-31 93.48 98.98 93.41 98.44 1111653手 1068008万 4.86 5.19%
2020-12-25 89.72 94.22 87.04 93.58 1399805手 1273084万 4.28 4.79%
2020-12-18 85.88 90.78 83.33 89.30 1594849手 1393512万 5.30 6.31%
2020-12-11 88.88 89.00 83.41 84.00 1508373手 1288956万 -4.36 -4.93%
2020-12-04 87.31 90.08 86.26 88.36 882015手 776498万 0.56 0.64%
2020-11-27 90.50 93.68 86.01 87.80 1853646手 1660061万 -3.79 -4.14%
2020-11-20 91.50 95.32 87.06 91.59 1766702手 1611534万 1.07 1.18%
2020-11-13 90.46 94.46 86.51 90.52 1663439手 1490601万 0.38 0.42%
2020-11-06 79.01 91.30 79.00 90.14 2087687手 1779019万 12.27 15.76%
2020-10-30 74.98 82.50 73.60 77.87 1216253手 949593万 2.76 3.67%
2020-10-23 74.82 78.56 74.51 75.11 883769手 677441万 0.31 0.41%
2020-10-16 72.60 76.96 72.30 74.80 1053192手 788755万 1.41 1.92%
2020-10-09 73.06 74.16 73.01 73.39 251587手 185360万 0.79 1.09%
2020-09-30 70.30 73.63 69.96 72.60 629187手 454620万 2.30 3.27%
2020-09-25 70.25 71.77 69.41 70.30 798595手 562089万 0.02 0.03%
2020-09-18 66.28 71.98 66.20 70.28 1290571手 903384万 4.10 6.20%
2020-09-11 68.10 68.67 64.58 66.18 1415706手 938399万 -2.61 -3.79%
2020-09-04 71.03 73.49 68.20 68.79 1331912手 944164万 -1.49 -2.12%
2020-08-28 69.30 71.40 67.09 70.28 1257418手 868819万 0.90 1.30%
2020-08-21 72.40 73.80 68.65 69.38 1036992手 734988万 -2.66 -3.69%
2020-08-14 70.20 73.49 69.17 72.04 1028315手 729600万 1.49 2.11%
2020-08-07 72.00 74.74 68.85 70.55 1299577手 928296万 -1.20 -1.67%
2020-07-31 67.61 73.75 64.80 71.75 1456057手 1015822万 5.25 7.89%
2020-07-24 63.90 70.47 63.28 66.50 2129753手 1436571万 2.60 4.07%
2020-07-17 62.92 64.49 60.72 63.90 1895052手 1191087万 0.50 0.79%
2020-07-10 62.81 67.55 62.51 63.40 1960046手 1258901万 1.01 1.62%
2020-07-03 59.70 63.95 58.71 62.39 1740982手 1070849万 2.61 4.37%
2020-06-26 59.60 60.18 58.48 59.78 601294手 357053万 0.01 0.02%
2020-06-19 59.09 59.98 57.16 59.77 1315880手 769631万 -0.21 -0.35%
2020-06-12 59.40 61.56 58.50 59.98 1176290手 709963万 1.03 1.75%
2020-06-05 59.30 60.48 57.91 58.95 950054手 563048万 -0.07 -0.12%
2020-05-29 58.30 59.38 56.14 59.02 990398手 576602万 1.90 3.33%
2020-05-22 57.50 59.64 56.61 57.12 1140938手 663741万 0.17 0.30%
2020-05-15 56.59 58.50 56.42 56.95 1298654手 748769万 0.62 1.10%
2020-05-08 53.00 56.48 52.70 56.33 951941手 521859万 2.58 4.80%
2020-04-30 51.27 54.16 50.75 53.75 1013628手 531023万 1.74 3.35%
2020-04-24 50.29 52.39 49.99 52.01 1030788手 527290万 1.92 3.83%
2020-04-17 49.59 51.28 49.20 50.09 1646415手 824117万 0.81 1.64%
2020-04-10 49.21 50.56 48.04 49.28 1228614手 601698万 0.90 1.86%
2020-04-03 48.80 49.35 47.50 48.38 1261692手 610784万 -1.07 -2.16%
2020-03-27 47.50 50.45 46.30 49.45 1779363手 861468万 0.40 0.81%
2020-03-20 52.20 52.27 47.50 49.05 2381755手 1187120万 -2.85 -5.49%
2020-03-13 54.40 55.68 50.07 51.90 1720719手 919663万 -3.90 -6.99%
2020-03-06 53.05 56.80 53.05 55.80 1678979手 923842万 2.75 5.18%
2020-02-28 55.36 55.37 52.79 53.05 1729518手 941010万 -1.23 -2.27%
2020-02-21 53.34 54.98 53.17 54.28 1562626手 843520万 0.54 1.00%
2020-02-14 52.30 55.36 51.72 53.74 1603618手 862218万 0.91 1.72%
2020-02-07 49.59 53.96 49.59 52.83 2195906手 1141010万 -2.27 -4.12%
2020-01-23 60.80 60.96 55.00 55.10 1486485手 848474万 -5.21 -8.64%
2020-01-17 60.50 61.00 58.88 60.31 1073858手 643224万 0.32 0.53%
2020-01-10 57.80 60.49 56.00 59.99 1343961手 787242万 1.73 2.97%
2020-01-03 58.66 59.96 58.18 58.26 616268手 363736万 0.01 0.02%
2019-12-31 37.20 58.60 35.80 58.25 1026798手 460336万 1.05 1.84%
2019-12-27 58.32 58.32 56.78 57.20 900678手 516810万 -0.60 -1.04%
2019-12-20 58.10 59.30 57.74 57.80 1024952手 597439万 -0.60 -1.03%
2019-12-13 56.60 58.50 56.18 58.40 966873手 555583万 2.20 3.92%
2019-12-06 54.58 56.74 54.00 56.20 1106648手 610400万 1.90 3.50%
2019-11-29 55.73 57.35 53.68 54.30 1115592手 617294万 -1.43 -2.57%
2019-11-22 56.55 58.01 55.46 55.73 978203手 555151万 -0.82 -1.45%
2019-11-15 58.65 58.71 55.61 56.55 1378009手 782033万 -3.07 -5.15%
2019-11-08 59.55 60.80 58.71 59.62 1505521手 897321万 0.73 1.24%
2019-11-01 54.00 59.50 53.06 58.89 1956656手 1093378万 5.09 9.46%
2019-10-25 52.70 54.16 52.70 53.80 821241手 440523万 1.15 2.18%
2019-10-18 53.33 54.20 52.45 52.65 1004245手 537501万 -0.27 -0.51%
2019-10-11 51.40 53.05 51.25 52.92 1000349手 523141万 1.82 3.56%
2019-09-30 51.10 51.78 50.91 51.10 163708手 84076万 -0.22 -0.43%
2019-09-27 52.64 52.64 50.50 51.32 1152260手 592828万 -1.38 -2.62%
2019-09-20 54.40 54.41 52.10 52.70 1149239手 609094万 -1.40 -2.59%
2019-09-12 54.69 54.89 53.15 54.10 935686手 504406万 -0.11 -0.20%
2019-09-06 53.70 54.99 53.47 54.21 1691490手 918139万 1.43 2.71%
2019-08-30 51.19 53.40 50.63 52.78 1248909手 648733万 0.53 1.01%
2019-08-23 50.80 52.65 50.55 52.25 999933手 516902万 1.93 3.83%
2019-08-16 51.00 51.68 48.61 50.32 1152959手 580120万 -0.90 -1.76%
2019-08-09 51.63 52.65 49.32 51.22 1056656手 542340万 -1.53 -2.90%
2019-08-02 53.64 55.66 51.05 52.75 1357481手 732079万 -0.68 -1.27%
2019-07-26 52.70 53.90 52.00 53.43 809866手 430985万 0.84 1.60%
2019-07-19 54.51 55.30 52.02 52.59 1116575手 595700万 -2.19 -4.00%
2019-07-12 54.72 55.27 53.36 54.78 1148530手 624385万 -0.49 -0.89%
2019-07-05 52.97 55.50 52.76 55.27 2178763手 1185479万 3.41 6.58%
2019-06-28 51.83 52.62 51.00 51.86 1424787手 737907万 -0.25 -0.48%
2019-06-21 50.87 53.95 50.39 52.11 1587674手 831884万 1.54 3.04%
2019-06-14 49.56 51.90 49.34 50.57 1168466手 593584万 1.45 2.95%
2019-06-06 49.79 50.99 48.87 49.12 806992手 402473万 -0.48 -0.97%
2019-05-31 49.82 51.22 48.50 49.60 1417598手 706617万 -0.22 -0.44%
2019-05-24 51.51 53.22 49.01 49.82 1524250手 778136万 -0.93 -1.83%