兔 宝 宝( 002043.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 15.37 | 15.98 | 15.10 | 15.36 | 5.13% | -1.08% | 15.03% | 148,458,600 | 2,305,285,000 | 279% | 15.53 | 14.93% | 14.41 | 6.50% | 14.05 | 6.45% | 13.35 | 6.22% | 2.10% |  |
| 2023-01-10 | 12.99 | 14.61 | 12.41 | 14.61 | 10.02% | 8.13% | 16.22% | 68,279,000 | 922,503,000 | 148% | 13.51 | 2.32% | 13.53 | 1.36% | 13.20 | 1.90% | 12.57 | 1.84% | 1.46% | |
| 2023-01-09 | 13.19 | 13.66 | 12.70 | 13.28 | 2.47% | 0.57% | 7.58% | 86,172,200 | 1,137,905,000 | 207% | 13.21 | -4.14% | 13.35 | 1.92% | 12.96 | 2.90% | 12.34 | 2.20% | 1.25% | |
| 2023-01-06 | 14.25 | 14.25 | 12.94 | 12.96 | 0.08% | -5.92% | 7.30% | 122,944,700 | 1,693,536,000 | 373% | 13.78 | 9.68% | 13.10 | 10.75% | 12.59 | 9.51% | 12.08 | 7.50% | 1.01% | |
| 2023-01-05 | 12.19 | 12.95 | 12.17 | 12.95 | 10.03% | 3.11% | 15.26% | 49,872,500 | 626,370,000 | 200% | 12.56 | 9.06% | 11.83 | 6.40% | 11.50 | 4.41% | 11.24 | 2.82% | 0.29% | |
| 2023-01-04 | 10.62 | 11.77 | 10.55 | 11.77 | 10.00% | 2.21% | 7.71% | 35,372,000 | 407,341,000 | 151% | 11.52 | 7.36% | 11.12 | 2.04% | 11.01 | 1.68% | 10.93 | 1.18% | 0.03% | |
| 2023-01-03 | 10.70 | 11.05 | 10.55 | 10.70 | -1.47% | -0.25% | -0.93% | 23,061,600 | 247,390,000 | 97% | 10.73 | -2.39% | 10.90 | 0.16% | 10.83 | 0.15% | 10.80 | -0.28% | -0.06% |  |
| 2022-12-30 | 11.25 | 11.35 | 10.70 | 10.86 | -2.95% | -1.18% | 0.28% | 39,314,000 | 432,047,000 | 166% | 10.99 | 0.79% | 10.88 | 0.98% | 10.81 | 0.53% | 10.83 | -0.28% | 0.08% | |
| 2022-12-29 | 10.74 | 11.19 | 10.46 | 11.19 | 4.38% | 2.62% | 3.04% | 26,779,600 | 292,013,000 | 114% | 10.90 | 2.90% | 10.77 | 1.05% | 10.76 | -0.33% | 10.86 | 0.14% | 0.24% | |
| 2022-12-28 | 10.70 | 10.79 | 10.34 | 10.72 | -0.74% | 1.16% | -1.15% | 17,954,500 | 190,266,000 | 73% | 10.60 | -1.51% | 10.66 | -0.74% | 10.79 | -0.17% | 10.85 | -0.36% | 0.33% | |
| 2022-12-27 | 10.73 | 10.98 | 10.46 | 10.80 | 0.56% | 0.38% | -0.77% | 24,314,500 | 261,589,000 | 97% | 10.76 | 1.55% | 10.74 | -1.14% | 10.81 | 0.45% | 10.88 | -0.16% | 0.49% | |
| 2022-12-26 | 10.69 | 10.79 | 10.40 | 10.74 | -0.74% | 1.37% | -1.48% | 18,585,300 | 196,905,000 | 72% | 10.60 | -2.51% | 10.86 | -0.30% | 10.76 | -0.78% | 10.90 | -0.31% | 0.55% | |
| 2022-12-23 | 11.00 | 11.19 | 10.65 | 10.82 | -1.81% | -0.44% | -1.05% | 17,381,800 | 188,914,000 | 66% | 10.87 | -1.73% | 10.90 | 1.07% | 10.85 | -0.87% | 10.94 | -0.20% | 0.70% | |
| 2022-12-22 | 10.86 | 11.29 | 10.83 | 11.02 | 2.42% | -0.35% | 0.57% | 25,423,900 | 281,157,000 | 89% | 11.06 | 3.39% | 10.78 | 0.15% | 10.94 | 0.54% | 10.96 | 0.39% | 0.88% | |
| 2022-12-21 | 10.52 | 10.90 | 10.50 | 10.76 | 2.38% | 0.60% | -1.42% | 17,895,700 | 191,418,000 | 59% | 10.70 | 1.25% | 10.77 | -1.77% | 10.88 | -0.49% | 10.92 | 0.19% | 0.96% | |
| 2022-12-20 | 10.70 | 10.88 | 10.45 | 10.51 | -3.93% | -0.51% | -3.52% | 25,206,500 | 266,285,000 | 77% | 10.56 | -4.01% | 10.96 | -0.43% | 10.94 | -0.58% | 10.89 | 0.30% | 1.04% | |
| 2022-12-19 | 11.02 | 11.43 | 10.70 | 10.94 | -1.26% | -0.59% | 0.72% | 26,483,100 | 291,456,000 | 80% | 11.01 | -1.92% | 11.01 | -0.13% | 11.00 | 0.01% | 10.86 | 1.05% | 1.10% | |
| 2022-12-16 | 11.06 | 11.54 | 10.92 | 11.08 | 1.56% | -1.25% | 3.08% | 33,859,600 | 379,888,000 | 97% | 11.22 | 4.01% | 11.02 | 0.99% | 11.00 | 0.28% | 10.75 | 1.35% | 1.11% | |
| 2022-12-15 | 10.84 | 11.03 | 10.50 | 10.91 | -0.73% | 1.14% | 2.87% | 32,573,200 | 351,359,000 | 91% | 10.79 | -2.44% | 10.91 | -0.75% | 10.97 | 0.25% | 10.61 | 1.08% | 1.01% | |
| 2022-12-14 | 10.79 | 11.33 | 10.74 | 10.99 | 0.37% | -0.61% | 4.74% | 24,443,700 | 270,282,000 | 67% | 11.06 | 1.13% | 11.00 | -0.10% | 10.94 | 0.76% | 10.49 | 1.25% | 0.97% | |
| 2022-12-13 | 10.65 | 11.16 | 10.49 | 10.95 | 1.67% | 0.16% | 5.66% | 27,472,800 | 300,358,000 | 68% | 10.93 | -0.61% | 11.01 | 0.82% | 10.86 | 0.97% | 10.36 | 0.43% | 0.93% | |
| 2022-12-12 | 11.10 | 11.31 | 10.72 | 10.77 | -4.69% | -2.09% | 4.37% | 30,485,400 | 335,344,000 | 67% | 11.00 | -0.50% | 10.92 | 1.05% | 10.76 | 1.72% | 10.32 | 1.13% | 0.98% | |
| 2022-12-09 | 10.60 | 11.44 | 10.41 | 11.30 | 6.00% | 2.22% | 10.74% | 43,946,900 | 485,828,000 | 91% | 11.06 | 3.97% | 10.80 | 2.19% | 10.57 | 2.41% | 10.20 | 1.62% | 0.91% | |
| 2022-12-08 | 10.65 | 10.88 | 10.44 | 10.66 | -1.84% | 0.25% | 6.16% | 30,162,200 | 320,718,000 | 57% | 10.63 | -0.30% | 10.57 | 1.59% | 10.32 | 1.43% | 10.04 | 1.24% | 0.84% | |
| 2022-12-07 | 10.40 | 10.98 | 10.20 | 10.86 | 3.33% | 1.83% | 9.50% | 42,058,500 | 448,561,000 | 73% | 10.67 | 2.23% | 10.41 | 2.59% | 10.18 | 1.64% | 9.92 | 1.00% | 0.76% | |
| 2022-12-06 | 10.20 | 10.61 | 10.15 | 10.51 | 1.74% | 0.75% | 7.03% | 40,794,200 | 425,577,000 | 73% | 10.43 | 2.29% | 10.15 | 1.84% | 10.02 | -0.26% | 9.82 | 0.88% | 0.67% | |
| 2022-12-05 | 9.79 | 10.45 | 9.79 | 10.33 | 5.84% | 1.28% | 6.12% | 56,495,800 | 576,186,000 | 101% | 10.20 | 4.91% | 9.96 | 1.32% | 10.04 | 0.97% | 9.73 | 1.07% | 0.61% | |
| 2022-12-02 | 9.64 | 9.94 | 9.56 | 9.76 | 0.41% | 0.39% | 1.34% | 34,886,900 | 339,163,000 | 62% | 9.72 | -1.42% | 9.83 | -2.19% | 9.95 | 0.70% | 9.63 | 0.41% | 0.51% | |
| 2022-12-01 | 9.72 | 10.18 | 9.55 | 9.72 | 1.14% | -1.44% | 1.33% | 49,969,500 | 492,782,000 | 90% | 9.86 | -0.06% | 10.05 | 0.53% | 9.88 | 1.13% | 9.59 | 0.64% | 0.54% | |
| 2022-11-30 | 10.20 | 10.31 | 9.57 | 9.61 | 0.00% | -2.61% | 0.83% | 65,470,300 | 646,073,000 | 119% | 9.87 | -4.17% | 10.00 | 1.18% | 9.77 | 0.89% | 9.53 | 0.86% | 0.54% | | |
|
