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
2025-10-31	75.20	76.40	1.10	1.46%	75.10	76.83	509742	388801	0.74%
2025-10-30	74.50	75.30	0.90	1.21%	74.50	76.10	499653	377767	0.72%
2025-10-29	74.25	74.40	-0.01	-0.01%	73.50	74.42	273586	202513	0.40%
2025-10-28	74.61	74.41	-0.47	-0.63%	74.13	74.92	233658	174001	0.34%
2025-10-27	74.74	74.88	0.27	0.36%	74.37	75.35	340553	255250	0.49%
2025-10-24	74.89	74.61	-0.28	-0.37%	74.46	75.00	244838	182962	0.35%
2025-10-23	73.80	74.89	1.01	1.37%	73.68	74.95	347633	258823	0.50%
2025-10-22	72.80	73.88	0.97	1.33%	72.61	73.99	393298	289411	0.57%
2025-10-21	72.90	72.91	0.04	0.05%	72.58	73.26	283947	207003	0.41%
2025-10-20	73.09	72.87	0.07	0.10%	72.39	73.40	297557	216667	0.43%
2025-10-17	72.70	72.80	-0.38	-0.52%	72.64	73.59	276491	201709	0.40%
2025-10-16	73.20	73.18	0.26	0.36%	72.52	73.69	346780	253505	0.50%
2025-10-15	72.80	72.92	0.32	0.44%	72.60	73.49	376333	275395	0.54%
2025-10-14	72.00	72.60	0.79	1.10%	71.69	73.15	519095	376779	0.75%
2025-10-13	71.38	71.81	-1.02	-1.40%	71.02	72.11	481605	345061	0.70%
2025-10-10	72.45	72.83	0.20	0.28%	72.10	73.73	433305	316813	0.63%
2025-10-09	72.35	72.63	-0.03	-0.04%	71.38	72.97	615939	444668	0.89%
2025-09-30	73.70	72.66	-1.07	-1.45%	72.55	73.71	506108	369046	0.73%
2025-09-29	74.43	73.73	-0.47	-0.63%	73.05	74.55	465939	343199	0.67%
2025-09-26	73.04	74.20	1.36	1.87%	72.89	74.70	476983	352446	0.69%
2025-09-25	73.30	72.84	-1.26	-1.70%	72.55	73.75	478607	348738	0.69%
2025-09-24	73.51	74.10	0.57	0.78%	72.95	74.35	306285	226014	0.44%
2025-09-23	73.25	73.53	0.27	0.37%	72.72	73.65	421477	308269	0.61%
2025-09-22	74.81	73.26	-1.09	-1.47%	72.90	74.90	479740	352081	0.69%
2025-09-19	73.41	74.35	0.61	0.83%	73.21	74.59	388478	287964	0.56%
2025-09-18	74.60	73.74	-0.61	-0.82%	73.19	75.35	600840	445225	0.87%
2025-09-17	74.41	74.35	-0.11	-0.15%	74.17	75.43	577227	430371	0.83%
2025-09-16	75.13	74.46	-0.71	-0.94%	74.05	75.20	456028	339615	0.66%
2025-09-15	75.20	75.17	-0.40	-0.53%	74.50	75.95	480680	361490	0.69%
2025-09-12	76.95	75.57	-1.45	-1.88%	75.41	77.69	591171	450793	0.85%
2025-09-11	76.90	77.02	0.00	0.00%	75.90	77.27	459605	351556	0.66%
2025-09-10	77.00	77.02	-0.16	-0.21%	76.40	77.27	271542	208758	0.39%
2025-09-09	77.02	77.18	0.15	0.19%	76.35	77.60	383150	294717	0.55%
2025-09-08	76.67	77.03	0.81	1.06%	76.50	78.08	550294	424583	0.80%
2025-09-05	75.81	76.22	0.63	0.83%	75.44	76.69	464252	353097	0.67%
2025-09-04	75.98	75.59	-0.03	-0.04%	74.42	76.00	443539	332885	0.64%
2025-09-03	76.55	75.62	-0.54	-0.71%	74.95	77.14	504881	382668	0.73%
2025-09-02	74.21	76.16	2.13	2.88%	73.99	76.40	805909	610647	1.16%
2025-09-01	75.00	74.03	0.32	0.43%	73.52	75.84	776259	579273	1.12%
2025-08-29	73.50	73.71	0.21	0.29%	73.39	74.84	567669	421093	0.82%
2025-08-28	72.71	73.50	0.79	1.09%	72.51	73.97	432987	317128	0.63%
2025-08-27	73.89	72.71	-1.09	-1.48%	72.69	74.55	488419	360561	0.71%
2025-08-26	73.52	73.80	0.28	0.38%	73.31	74.28	462938	341798	0.67%
2025-08-25	72.12	73.52	1.43	1.98%	72.12	73.85	700234	511008	1.01%
2025-08-22	71.97	72.09	0.17	0.24%	71.65	72.19	391389	281433	0.57%
2025-08-21	72.09	71.92	-0.30	-0.42%	71.66	72.50	338014	243611	0.49%
2025-08-20	72.21	72.22	-0.46	-0.63%	71.51	72.32	403770	290184	0.58%
2025-08-19	73.20	72.68	0.84	1.17%	72.20	73.63	537603	391633	0.78%
2025-08-18	72.31	71.84	-0.46	-0.64%	71.61	72.56	542998	390693	0.78%
2025-08-15	72.33	72.30	-0.03	-0.04%	71.81	72.40	274700	198063	0.40%
2025-08-14	71.80	72.33	0.51	0.71%	71.72	73.05	455149	330105	0.66%
2025-08-13	71.98	71.82	-0.11	-0.15%	71.60	72.29	253847	182705	0.37%
2025-08-12	71.75	71.93	0.17	0.24%	71.60	72.44	240476	173435	0.35%
2025-08-11	71.30	71.76	0.18	0.25%	71.19	71.82	179124	128265	0.26%
2025-08-08	71.40	71.58	0.10	0.14%	71.29	71.83	201184	143993	0.29%
2025-08-07	71.51	71.48	-0.22	-0.31%	71.21	71.93	203616	145665	0.29%
2025-08-06	71.38	71.70	0.32	0.45%	70.99	71.78	221358	158354	0.32%
2025-08-05	71.11	71.38	0.44	0.62%	70.68	71.51	191748	136534	0.28%
2025-08-04	70.55	70.94	0.15	0.21%	70.20	71.00	197766	139839	0.29%
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%