致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:41:32 休市中

美的集团 (000333) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 68.00 70.23 3.05 4.54% 67.79 70.50 744733 515177 1.08%
2025-04-07 68.22 67.18 -6.18 -8.42% 66.02 69.47 880897 598699 1.28%
2025-04-03 74.60 73.36 -2.60 -3.42% 73.15 74.83 565989 417985 0.82%
2025-04-02 75.35 75.96 0.57 0.76% 75.19 76.79 268536 203692 0.39%
2025-04-01 78.10 75.39 -3.11 -3.96% 75.20 78.78 551817 420478 0.80%
2025-03-31 76.90 78.50 1.63 2.12% 76.90 80.50 689684 545899 1.00%
2025-03-28 76.21 76.87 0.37 0.48% 75.68 77.18 249114 190991 0.36%
2025-03-27 76.79 76.50 -0.29 -0.38% 76.32 77.50 257215 197404 0.37%
2025-03-26 76.47 76.79 -0.07 -0.09% 75.87 77.40 237069 181427 0.34%
2025-03-25 76.81 76.86 0.80 1.05% 76.37 77.50 324186 249371 0.47%
2025-03-24 74.88 76.06 0.78 1.04% 74.82 76.50 387348 294513 0.56%
2025-03-21 74.77 75.28 0.11 0.15% 74.77 76.43 384528 290319 0.56%
2025-03-20 76.40 75.17 -1.34 -1.75% 75.10 76.85 585693 443449 0.85%
2025-03-19 77.23 76.51 1.53 2.04% 75.03 77.94 1066261 816429 1.55%
2025-03-18 72.00 74.98 3.10 4.31% 71.61 76.10 779314 576223 1.13%
2025-03-17 72.52 71.88 0.01 0.01% 71.60 72.52 347333 249778 0.50%
2025-03-14 70.03 71.87 1.86 2.66% 69.82 72.10 425450 303626 0.62%
2025-03-13 70.01 70.01 -0.09 -0.13% 69.81 70.65 252622 177496 0.37%
2025-03-12 70.98 70.10 -0.83 -1.17% 70.10 70.98 301301 211763 0.44%
2025-03-11 70.50 70.93 -0.14 -0.20% 70.30 71.44 252825 178842 0.37%
2025-03-10 70.81 71.07 0.28 0.40% 70.51 71.26 273440 193725 0.40%
2025-03-07 71.12 70.79 -0.35 -0.49% 70.26 71.24 314827 222849 0.46%
2025-03-06 71.91 71.14 -0.61 -0.85% 70.42 71.97 402399 285788 0.58%
2025-03-05 71.90 71.75 -0.22 -0.31% 71.20 72.15 286186 205069 0.42%
2025-03-04 71.28 71.97 0.97 1.37% 71.28 72.47 300420 215909 0.44%
2025-03-03 72.70 71.00 -2.05 -2.81% 70.85 72.99 405918 290866 0.59%
2025-02-28 72.75 73.05 0.57 0.79% 72.10 73.50 506479 370297 0.74%
2025-02-27 71.00 72.48 2.36 3.37% 70.63 72.71 652482 470024 0.95%
2025-02-26 68.71 70.12 1.09 1.58% 68.70 70.16 404124 282075 0.59%
2025-02-25 70.50 69.03 -1.86 -2.62% 68.98 70.67 565999 393208 0.82%
2025-02-24 70.65 70.89 0.30 0.42% 70.28 71.50 469377 332631 0.68%
2025-02-21 71.02 70.59 -0.64 -0.90% 70.20 71.23 553390 390377 0.80%
2025-02-20 71.41 71.23 -0.22 -0.31% 71.06 71.71 314202 224181 0.46%
2025-02-19 71.30 71.45 -0.45 -0.63% 71.00 71.97 337150 240885 0.49%
2025-02-18 71.99 71.90 -0.14 -0.19% 71.53 72.65 293465 211787 0.43%
2025-02-17 72.25 72.04 -0.45 -0.62% 71.25 72.47 402358 288666 0.58%
2025-02-14 72.12 72.49 0.35 0.49% 71.90 72.69 234351 169781 0.34%
2025-02-13 73.00 72.14 -1.14 -1.56% 72.13 73.39 410664 297927 0.60%
2025-02-12 73.46 73.28 -0.42 -0.57% 72.68 73.59 228073 166713 0.33%
2025-02-11 73.44 73.70 0.69 0.95% 72.61 73.86 300440 220071 0.44%
2025-02-10 73.32 73.01 -0.43 -0.59% 72.50 73.33 318650 232495 0.46%
2025-02-07 72.40 73.44 1.17 1.62% 71.67 73.44 355350 258804 0.52%
2025-02-06 72.18 72.27 0.06 0.08% 71.43 72.56 285675 205831 0.41%
2025-02-05 73.40 72.21 -1.67 -2.26% 71.68 73.69 363511 262325 0.53%
2025-01-27 72.86 73.88 1.06 1.46% 72.62 74.30 280115 206603 0.41%
2025-01-24 73.01 72.82 -0.59 -0.80% 72.55 73.64 304861 222454 0.44%
2025-01-23 73.40 73.41 0.41 0.56% 72.40 73.92 270087 198152 0.39%
2025-01-22 74.38 73.00 -1.40 -1.88% 72.28 74.38 322180 235121 0.47%
2025-01-21 75.26 74.40 -0.49 -0.65% 74.22 75.29 162863 121731 0.24%
2025-01-20 75.10 74.89 0.54 0.73% 74.88 76.74 296993 224593 0.43%
2025-01-17 74.08 74.35 0.26 0.35% 73.63 74.87 159288 118444 0.23%
2025-01-16 73.99 74.09 0.27 0.37% 73.90 75.45 262330 195307 0.38%
2025-01-15 74.64 73.82 -0.80 -1.07% 73.60 75.77 256635 191056 0.37%
2025-01-14 74.30 74.62 0.32 0.43% 73.43 75.35 288584 215056 0.42%
2025-01-13 75.61 74.30 -2.07 -2.71% 73.93 76.02 255846 191113 0.37%
2025-01-10 78.73 76.37 -2.36 -3.00% 76.37 78.89 271096 209313 0.39%
2025-01-09 77.70 78.73 1.15 1.48% 77.20 79.00 345987 271514 0.50%
2025-01-08 75.51 77.58 1.65 2.17% 75.43 77.66 406930 312913 0.59%
2025-01-07 75.00 75.93 0.55 0.73% 74.50 76.76 251785 191394 0.37%
2025-01-06 74.68 75.38 0.69 0.92% 74.28 76.28 306810 230895 0.45%
2025-01-03 75.00 74.69 -0.63 -0.84% 73.90 76.06 296422 222534 0.43%
2025-01-02 75.40 75.32 0.10 0.13% 75.00 77.20 413671 314307 0.60%
2024-12-31 75.10 75.22 -0.10 -0.13% 74.69 76.05 307660 232436 0.45%
2024-12-30 75.00 75.32 -0.10 -0.13% 74.92 76.18 221827 167616 0.32%