美的集团 (000333) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	70.20	70.79	0.60	0.85%	70.10	70.97	286447	201914	0.41%
2025-07-31	72.00	70.19	-1.92	-2.66%	69.88	72.02	694777	489578	1.00%
2025-07-30	71.49	72.11	0.87	1.22%	71.20	72.74	411325	296484	0.59%
2025-07-29	71.94	71.24	-0.70	-0.97%	71.02	72.07	398369	284359	0.58%
2025-07-28	72.82	71.94	-0.82	-1.13%	71.80	72.92	377736	272563	0.55%
2025-07-25	73.40	72.76	-0.75	-1.02%	72.55	73.40	244562	178042	0.35%
2025-07-24	73.70	73.51	0.01	0.01%	73.09	73.95	290699	213405	0.42%
2025-07-23	73.20	73.50	0.31	0.42%	73.18	73.85	369872	271870	0.53%
2025-07-22	72.58	73.19	0.64	0.88%	72.26	73.22	357204	260292	0.52%
2025-07-21	72.61	72.55	-0.28	-0.38%	72.40	72.96	308971	224401	0.45%
2025-07-18	72.87	72.83	0.20	0.28%	72.52	73.28	219512	159648	0.32%
2025-07-17	72.75	72.63	-0.26	-0.36%	72.60	73.43	247300	180413	0.36%
2025-07-16	73.47	72.89	-0.32	-0.44%	72.80	74.09	206888	151427	0.30%
2025-07-15	73.11	73.21	0.11	0.15%	72.81	73.50	249010	182126	0.36%
2025-07-14	72.47	73.10	0.62	0.86%	71.98	73.21	233739	170224	0.34%
2025-07-11	71.74	72.48	0.80	1.12%	71.69	72.80	320554	232447	0.46%
2025-07-10	71.84	71.68	-0.12	-0.17%	71.33	71.97	231514	165698	0.34%
2025-07-09	72.07	71.80	-0.42	-0.58%	71.80	72.35	272053	195848	0.39%
2025-07-08	72.55	72.22	-0.33	-0.45%	72.07	72.70	256867	185648	0.37%
2025-07-07	73.20	72.55	-0.93	-1.27%	72.33	73.45	215453	156732	0.31%
2025-07-04	72.88	73.48	0.59	0.81%	72.60	73.84	211462	154879	0.31%
2025-07-03	72.79	72.89	0.39	0.54%	72.34	72.95	179369	130439	0.26%
2025-07-02	72.11	72.50	0.39	0.54%	71.81	73.10	266155	192945	0.39%
2025-07-01	72.28	72.11	-0.09	-0.12%	71.80	72.35	186252	134176	0.27%
2025-06-30	72.25	72.20	-0.08	-0.11%	71.98	72.58	193023	139482	0.28%
2025-06-27	73.06	72.28	-0.82	-1.12%	72.22	73.19	223640	162334	0.32%
2025-06-26	73.00	73.10	-0.08	-0.11%	72.75	73.59	226726	165810	0.33%
2025-06-25	72.80	73.18	0.38	0.52%	72.30	73.33	243275	177205	0.35%
2025-06-24	72.10	72.80	1.08	1.51%	72.00	73.34	270501	197180	0.39%
2025-06-23	72.00	71.72	-0.66	-0.91%	71.46	72.33	210545	151095	0.30%
2025-06-20	71.35	72.38	1.05	1.47%	71.26	72.38	229864	165576	0.33%
2025-06-19	72.20	71.33	-0.77	-1.07%	71.13	72.41	211253	151289	0.31%
2025-06-18	72.19	72.10	0.04	0.06%	72.02	72.64	175288	126564	0.25%
2025-06-17	71.80	72.06	0.80	1.12%	71.80	73.08	326395	236202	0.47%
2025-06-16	71.60	71.26	-0.22	-0.31%	70.85	71.80	250205	178403	0.36%
2025-06-13	71.60	71.48	-0.72	-1.00%	71.00	72.16	300452	214871	0.43%
2025-06-12	72.51	72.20	0.19	0.26%	71.53	72.68	347029	251041	0.50%
2025-06-11	75.20	75.49	0.44	0.59%	74.83	75.80	263083	198682	0.38%
2025-06-10	75.63	75.05	-0.35	-0.46%	75.05	76.50	321074	243349	0.46%
2025-06-09	75.25	75.40	-0.30	-0.40%	74.07	75.58	466956	350023	0.68%
2025-06-06	75.37	75.70	0.45	0.60%	75.10	75.83	275559	208101	0.40%
2025-06-05	75.44	75.25	-0.31	-0.41%	75.05	75.90	235803	177671	0.34%
2025-06-04	75.78	75.56	-0.35	-0.46%	75.50	76.58	367554	279093	0.53%
2025-06-03	79.05	75.91	-3.15	-3.98%	75.67	79.05	561908	429305	0.82%
2025-05-30	78.74	79.06	0.08	0.10%	78.30	79.51	215733	170312	0.31%
2025-05-29	79.07	78.98	-0.34	-0.43%	78.36	79.49	251677	198844	0.37%
2025-05-28	78.98	79.32	0.84	1.07%	78.70	80.10	240449	191134	0.35%
2025-05-27	78.20	78.48	0.21	0.27%	78.02	78.89	206449	162047	0.30%
2025-05-26	78.72	78.27	-0.62	-0.79%	77.61	79.19	241689	189369	0.35%
2025-05-23	79.36	78.89	-0.47	-0.59%	78.72	80.48	299746	238595	0.44%
2025-05-22	78.73	79.36	0.56	0.71%	78.31	79.56	234034	185037	0.34%
2025-05-21	78.50	78.80	0.13	0.17%	78.47	79.44	205438	161984	0.30%
2025-05-20	77.53	78.67	1.09	1.41%	77.48	79.10	277995	218460	0.40%
2025-05-19	76.44	77.58	0.98	1.28%	76.29	77.72	263086	203102	0.38%
2025-05-16	76.21	76.60	0.10	0.13%	75.57	76.84	238660	181997	0.35%
2025-05-15	76.66	76.50	-0.59	-0.77%	76.32	77.07	204902	157133	0.30%
2025-05-14	76.90	77.09	-0.02	-0.03%	76.13	77.55	292496	224875	0.42%
2025-05-13	77.00	77.11	0.53	0.69%	76.44	77.20	255278	196334	0.37%
2025-05-12	76.10	76.58	0.78	1.03%	75.90	76.74	272239	207897	0.40%
2025-05-09	74.99	75.80	0.80	1.07%	74.71	76.03	245639	186153	0.36%
2025-05-08	74.35	75.00	0.64	0.86%	73.88	75.64	277076	208109	0.40%
2025-05-07	74.77	74.36	0.31	0.42%	74.00	75.18	300281	223959	0.44%
2025-05-06	74.23	74.05	0.43	0.58%	73.10	74.38	346412	255624	0.50%
2025-04-30	75.00	73.62	-0.58	-0.78%	73.45	75.12	478100	354871	0.69%
2025-04-29	73.26	74.20	0.97	1.32%	72.86	74.37	234974	173374	0.34%
2025-04-28	73.39	73.23	0.48	0.66%	72.80	73.58	239660	175532	0.35%
2025-04-25	72.95	72.75	-0.20	-0.27%	72.38	73.00	170972	124407	0.25%
2025-04-24	72.40	72.95	1.10	1.53%	71.96	73.19	231808	168471	0.34%