美的集团(000333)股票信息
| 股票代码 | 000333 |
| 股票名称 | 美的集团 |
| 最新价/元 | 64.60 |
| 涨跌额/元 | 1.57 |
| 涨跌幅/% | 2.49 |
| 买入/元 | 64.60 |
| 卖出/元 | 64.61 |
| 昨收/元 | 63.03 |
| 今开/元 | 63.20 |
| 最高/元 | 65.20 |
| 最低/元 | 63.20 |
| 成交量/手 | 277530.98 |
| 成交额/万 | 179406.01 |
| 股净值/元 | 13.10 |
| 市净率 | 2.61 |
| 总市值/万 | 45091547.93 |
| 流通值/万 | 44236682.73 |
| 换手率/% | 0.41 |
| 入市日期 | 2013-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
美的集团(000333)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 63.20 | 64.60 | 1.57 | 2.49 | 277530.98 | 179406.01 | 0.41 |
| 2024-07-03 | 63.05 | 63.03 | 0.03 | 0.05 | 181208.42 | 114537.01 | 0.26 |
| 2024-07-02 | 63.70 | 63.00 | -1.09 | -1.70 | 291813.45 | 184358.57 | 0.43 |
| 2024-07-01 | 64.29 | 64.09 | -0.41 | -0.64 | 195283.13 | 125507.45 | 0.29 |
| 2024-06-28 | 63.50 | 64.50 | 0.40 | 0.62 | 251956.12 | 162476.77 | 0.37 |
| 2024-06-27 | 64.05 | 64.10 | -0.15 | -0.23 | 274094.61 | 175092.67 | 0.40 |
| 2024-06-26 | 65.01 | 64.25 | -1.04 | -1.59 | 238314.07 | 153159.80 | 0.35 |
| 2024-06-25 | 64.85 | 65.29 | 0.41 | 0.63 | 253092.06 | 165217.14 | 0.37 |
| 2024-06-24 | 63.71 | 64.88 | 0.93 | 1.45 | 307990.53 | 199397.80 | 0.45 |
| 2024-06-21 | 64.49 | 63.95 | -0.52 | -0.81 | 241536.69 | 154452.77 | 0.35 |
| 2024-06-20 | 63.90 | 64.47 | 0.47 | 0.73 | 280857.88 | 180680.09 | 0.41 |
| 2024-06-19 | 64.77 | 64.00 | -0.84 | -1.30 | 346999.57 | 220605.53 | 0.51 |
| 2024-06-18 | 64.30 | 64.84 | 0.31 | 0.48 | 218674.69 | 140961.17 | 0.32 |
| 2024-06-17 | 65.76 | 64.53 | -1.08 | -1.65 | 253358.08 | 163960.39 | 0.37 |
| 2024-06-14 | 63.51 | 65.61 | 1.69 | 2.64 | 379244.47 | 246810.71 | 0.55 |
| 2024-06-13 | 65.31 | 63.92 | -1.24 | -1.90 | 274850.47 | 176323.95 | 0.40 |
| 2024-06-12 | 64.84 | 65.16 | 0.16 | 0.25 | 257071.99 | 167597.47 | 0.38 |
| 2024-06-11 | 64.50 | 65.00 | -0.16 | -0.25 | 336896.64 | 218802.68 | 0.49 |
| 2024-06-07 | 65.20 | 65.16 | -0.60 | -0.91 | 400645.90 | 259173.93 | 0.59 |
| 2024-06-06 | 63.80 | 65.76 | 1.84 | 2.88 | 436037.19 | 284803.28 | 0.64 |
| 2024-06-05 | 64.55 | 63.92 | -0.76 | -1.18 | 283319.25 | 182560.32 | 0.41 |
| 2024-06-04 | 64.99 | 64.68 | -0.34 | -0.52 | 306211.98 | 196940.15 | 0.45 |
| 2024-06-03 | 64.88 | 65.02 | 0.26 | 0.40 | 357556.29 | 233723.36 | 0.52 |
| 2024-05-31 | 65.19 | 64.76 | -0.42 | -0.64 | 261294.19 | 169617.29 | 0.38 |
| 2024-05-30 | 65.71 | 65.18 | -0.67 | -1.02 | 193586.23 | 126950.93 | 0.28 |
| 2024-05-29 | 66.60 | 65.85 | -1.18 | -1.76 | 241320.98 | 159041.08 | 0.35 |
| 2024-05-28 | 67.60 | 67.03 | -0.56 | -0.83 | 191736.67 | 128486.54 | 0.28 |
| 2024-05-27 | 66.50 | 67.59 | 0.97 | 1.46 | 305462.19 | 206213.95 | 0.45 |
| 2024-05-24 | 65.40 | 66.62 | 0.88 | 1.34 | 259269.68 | 172458.10 | 0.38 |
| 2024-05-23 | 65.40 | 65.74 | 0.33 | 0.51 | 240961.49 | 158245.91 | 0.35 |
| 2024-05-22 | 66.34 | 65.41 | -1.14 | -1.71 | 261052.15 | 171520.53 | 0.38 |
| 2024-05-21 | 66.27 | 66.55 | -0.02 | -0.03 | 243587.94 | 162684.18 | 0.36 |
| 2024-05-20 | 67.01 | 66.57 | -1.46 | -2.15 | 426430.37 | 284686.23 | 0.62 |
| 2024-05-17 | 68.78 | 68.03 | -1.31 | -1.89 | 418482.56 | 282861.11 | 0.61 |
| 2024-05-16 | 69.76 | 69.34 | -0.42 | -0.60 | 246004.03 | 170304.85 | 0.36 |
| 2024-05-15 | 68.50 | 69.76 | 1.90 | 2.80 | 301894.55 | 209076.18 | 0.44 |
| 2024-05-14 | 72.68 | 70.84 | -1.87 | -2.57 | 399236.10 | 282706.38 | 0.58 |
| 2024-05-13 | 71.88 | 72.71 | 0.83 | 1.16 | 271674.10 | 196513.04 | 0.40 |
| 2024-05-10 | 72.20 | 71.88 | 0.03 | 0.04 | 224879.05 | 161606.33 | 0.33 |
| 2024-05-09 | 71.00 | 71.85 | 1.10 | 1.56 | 285718.31 | 204673.48 | 0.42 |
| 2024-05-08 | 70.50 | 70.75 | -0.35 | -0.49 | 176619.60 | 125224.83 | 0.26 |
| 2024-05-07 | 70.81 | 71.10 | 0.09 | 0.13 | 304314.57 | 217613.91 | 0.44 |
| 2024-05-06 | 70.50 | 71.01 | 1.23 | 1.76 | 461799.14 | 326360.98 | 0.68 |
| 2024-04-30 | 66.84 | 69.78 | 1.58 | 2.32 | 571318.43 | 398819.06 | 0.84 |
| 2024-04-29 | 68.30 | 68.20 | -0.17 | -0.25 | 332263.98 | 226419.77 | 0.49 |
| 2024-04-26 | 68.25 | 68.37 | 0.13 | 0.19 | 242257.47 | 165007.89 | 0.35 |
| 2024-04-25 | 67.13 | 68.24 | 0.34 | 0.50 | 220332.98 | 150085.95 | 0.32 |
| 2024-04-24 | 68.34 | 67.90 | -0.49 | -0.72 | 307830.47 | 207996.30 | 0.45 |
| 2024-04-23 | 69.83 | 68.39 | -1.59 | -2.27 | 382179.40 | 260555.76 | 0.56 |
| 2024-04-22 | 70.20 | 69.98 | -0.02 | -0.03 | 289437.54 | 203207.26 | 0.42 |
| 2024-04-19 | 69.43 | 70.00 | 0.00 | 0.00 | 288123.35 | 201723.31 | 0.42 |
| 2024-04-18 | 68.58 | 70.00 | 1.42 | 2.07 | 395421.36 | 277773.45 | 0.58 |
| 2024-04-17 | 68.00 | 68.58 | 0.27 | 0.40 | 245496.49 | 166496.64 | 0.36 |
| 2024-04-16 | 66.78 | 68.31 | 1.47 | 2.20 | 391913.80 | 265923.71 | 0.57 |
| 2024-04-15 | 64.89 | 66.84 | 1.95 | 3.01 | 317837.41 | 210289.73 | 0.46 |
| 2024-04-12 | 64.99 | 64.89 | -0.18 | -0.28 | 217343.88 | 141440.78 | 0.32 |
| 2024-04-11 | 64.95 | 65.07 | -0.10 | -0.15 | 190047.69 | 123984.25 | 0.28 |
| 2024-04-10 | 64.87 | 65.17 | 0.13 | 0.20 | 180819.70 | 118437.77 | 0.26 |
| 2024-04-09 | 65.00 | 65.04 | -0.28 | -0.43 | 194782.79 | 127014.80 | 0.28 |
| 2024-04-08 | 66.72 | 65.32 | -1.41 | -2.11 | 324344.92 | 212554.62 | 0.47 |
| 2024-04-03 | 66.20 | 66.73 | 0.48 | 0.73 | 206264.95 | 137061.40 | 0.30 |
| 2024-04-02 | 66.00 | 66.25 | 0.03 | 0.05 | 226536.32 | 149727.78 | 0.33 |
| 2024-04-01 | 64.50 | 66.22 | 2.00 | 3.11 | 327712.25 | 214673.73 | 0.48 |
| 2024-03-29 | 64.58 | 64.22 | -0.36 | -0.56 | 254688.58 | 163838.17 | 0.37 |
| 2024-03-28 | 64.23 | 64.58 | 0.91 | 1.43 | 451854.11 | 291594.34 | 0.66 |
| 2024-03-27 | 62.53 | 63.67 | 0.95 | 1.52 | 348427.94 | 222788.78 | 0.51 |
| 2024-03-26 | 62.31 | 62.72 | -0.18 | -0.29 | 253537.49 | 159142.84 | 0.37 |
| 2024-03-25 | 62.19 | 62.90 | 0.28 | 0.45 | 269033.26 | 169424.76 | 0.39 |
| 2024-03-22 | 60.56 | 62.62 | 2.07 | 3.42 | 431567.77 | 267167.76 | 0.63 |
| 2024-03-21 | 61.91 | 60.55 | -1.33 | -2.15 | 391891.53 | 237732.70 | 0.57 |
| 2024-03-20 | 62.20 | 61.88 | -0.72 | -1.15 | 377908.90 | 233785.16 | 0.55 |
| 2024-03-19 | 62.20 | 62.60 | 0.24 | 0.39 | 297946.18 | 186793.23 | 0.44 |
| 2024-03-18 | 63.88 | 62.36 | -1.66 | -2.59 | 425011.13 | 266791.50 | 0.62 |
| 2024-03-15 | 64.39 | 64.02 | -0.48 | -0.74 | 254639.04 | 162468.54 | 0.37 |
| 2024-03-14 | 63.86 | 64.50 | 0.43 | 0.67 | 315316.77 | 202623.34 | 0.46 |
| 2024-03-13 | 63.66 | 64.07 | -0.06 | -0.09 | 327231.64 | 208490.06 | 0.48 |
| 2024-03-12 | 65.35 | 64.13 | -1.29 | -1.97 | 507399.15 | 324129.47 | 0.74 |
| 2024-03-11 | 66.09 | 65.42 | -0.68 | -1.03 | 280270.02 | 182629.36 | 0.41 |
| 2024-03-08 | 65.87 | 66.10 | 0.30 | 0.46 | 261254.10 | 171488.34 | 0.38 |
| 2024-03-07 | 64.45 | 65.80 | 1.29 | 2.00 | 306340.33 | 202064.14 | 0.45 |
| 2024-03-06 | 64.90 | 64.51 | -0.53 | -0.82 | 219230.01 | 142222.25 | 0.32 |
| 2024-03-05 | 64.65 | 65.04 | 0.44 | 0.68 | 355253.26 | 228836.77 | 0.52 |
| 2024-03-04 | 65.00 | 64.60 | 0.13 | 0.20 | 373843.92 | 241528.46 | 0.55 |
| 2024-03-01 | 63.50 | 64.47 | 1.84 | 2.94 | 328449.06 | 210280.10 | 0.48 |
| 2024-02-29 | 62.00 | 62.63 | 0.81 | 1.31 | 489209.98 | 307185.54 | 0.72 |
| 2024-02-28 | 62.00 | 61.82 | -0.10 | -0.16 | 253673.64 | 156861.70 | 0.37 |
| 2024-02-27 | 60.59 | 61.92 | 1.62 | 2.69 | 280147.95 | 172050.86 | 0.41 |
| 2024-02-26 | 59.85 | 60.30 | 0.68 | 1.14 | 340977.31 | 207038.71 | 0.50 |
| 2024-02-23 | 61.68 | 59.62 | -1.73 | -2.82 | 430935.97 | 258095.71 | 0.63 |
| 2024-02-22 | 61.21 | 61.35 | -0.36 | -0.58 | 192590.55 | 118053.09 | 0.28 |
| 2024-02-21 | 61.00 | 61.71 | 0.01 | 0.02 | 277971.82 | 171940.39 | 0.41 |
| 2024-02-20 | 60.30 | 61.70 | 1.10 | 1.82 | 296309.17 | 180753.19 | 0.43 |
| 2024-02-19 | 61.70 | 60.60 | 0.31 | 0.51 | 356958.54 | 215737.97 | 0.52 |
| 2024-02-08 | 61.29 | 60.29 | -0.82 | -1.34 | 347231.80 | 211258.79 | 0.50 |
| 2024-02-07 | 59.29 | 61.11 | 1.16 | 1.94 | 461959.19 | 279158.66 | 0.67 |
| 2024-02-06 | 59.26 | 59.95 | 0.50 | 0.84 | 379463.85 | 227954.92 | 0.55 |
| 2024-02-05 | 58.00 | 59.45 | 1.20 | 2.06 | 461602.68 | 272426.91 | 0.67 |
| 2024-01-26 | 56.35 | 57.51 | 1.16 | 2.06 | 327457.37 | 187429.96 | 0.48 |
| 2024-01-25 | 57.30 | 56.35 | -0.84 | -1.47 | 249636.29 | 141236.73 | 0.36 |
| 2024-01-24 | 56.15 | 57.19 | 0.81 | 1.44 | 264637.21 | 150330.39 | 0.38 |
日K线
周K线
月K线
