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
2022-06-23	55.16	58.39	55.16	55.99	1904129手	1081598万	1.23	2.25%
2022-06-17	51.80	55.41	50.12	54.76	2565281手	1358688万	2.51	4.80%
2022-06-10	52.58	53.80	51.58	52.25	1607065手	844957万	-0.31	-0.59%
2022-06-02	53.15	54.77	52.08	52.56	1139388手	609378万	-0.56	-1.05%
2022-05-27	56.35	56.50	51.80	53.12	1819652手	980325万	-3.78	-6.64%
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%