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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 10.54 | 10.87 | 10.52 | 10.80 | 3.15% | 0.80% | 7.10% | 15,108,900 | 161,873,000 | 109% | 10.71 | 2.09% | 10.52 | 2.18% | 10.43 | 1.44% | 10.08 | 1.00% | 0.31% |  |
| 2022-06-24 | 10.20 | 10.63 | 10.17 | 10.47 | 2.65% | -0.24% | 4.87% | 13,139,100 | 137,893,000 | 98% | 10.50 | 3.17% | 10.29 | -0.27% | 10.28 | 1.15% | 9.98 | 0.69% | 0.22% | |
| 2022-06-23 | 10.02 | 10.28 | 10.02 | 10.20 | 1.19% | 0.27% | 2.86% | 7,683,500 | 78,163,000 | 58% | 10.17 | 0.15% | 10.32 | 0.66% | 10.17 | 0.83% | 9.92 | 0.46% | 0.18% | |
| 2022-06-22 | 10.42 | 10.43 | 10.05 | 10.08 | -3.36% | -0.77% | 2.12% | 12,573,700 | 127,721,000 | 94% | 10.16 | -2.76% | 10.25 | 0.85% | 10.08 | 0.99% | 9.87 | 0.53% | 0.14% | |
| 2022-06-21 | 10.17 | 10.76 | 10.03 | 10.43 | 2.86% | -0.15% | 6.22% | 25,783,100 | 269,321,000 | 203% | 10.45 | 3.38% | 10.17 | 3.20% | 9.98 | 2.63% | 9.82 | 1.15% | 0.10% | |
| 2022-06-20 | 9.57 | 10.38 | 9.56 | 10.14 | 7.07% | 0.35% | 4.46% | 25,167,000 | 254,304,000 | 221% | 10.11 | 7.45% | 9.85 | 2.76% | 9.73 | 2.00% | 9.71 | 0.61% | 0.04% |  |
| 2022-06-17 | 9.43 | 9.50 | 9.27 | 9.47 | 0.00% | 0.70% | -1.84% | 7,293,300 | 68,589,000 | 69% | 9.40 | -2.11% | 9.59 | 0.39% | 9.54 | -0.25% | 9.65 | -0.53% | 0.05% | |
| 2022-06-16 | 9.57 | 9.80 | 9.47 | 9.47 | -1.87% | -1.43% | -2.36% | 12,386,600 | 118,995,000 | 113% | 9.61 | -0.45% | 9.55 | 0.13% | 9.56 | 0.19% | 9.70 | -0.68% | 0.20% | |
| 2022-06-15 | 9.40 | 9.91 | 9.33 | 9.65 | 2.77% | 0.00% | -1.18% | 17,990,500 | 173,606,000 | 153% | 9.65 | 3.78% | 9.54 | 0.65% | 9.54 | 0.46% | 9.77 | -0.02% | 0.41% | |
| 2022-06-14 | 9.45 | 9.49 | 9.15 | 9.39 | -1.57% | 0.98% | -3.86% | 9,828,700 | 91,397,000 | 87% | 9.30 | -2.94% | 9.48 | -0.88% | 9.50 | -1.80% | 9.77 | -0.16% | 0.45% | |
| 2022-06-13 | 9.63 | 9.79 | 9.45 | 9.54 | -0.93% | -0.43% | -2.48% | 9,031,900 | 86,536,000 | 84% | 9.58 | -0.20% | 9.56 | 0.18% | 9.67 | -1.12% | 9.78 | 0.11% | 0.43% | |
| 2022-06-10 | 9.54 | 9.67 | 9.40 | 9.63 | 0.84% | 0.31% | -1.45% | 6,471,800 | 62,130,000 | 62% | 9.60 | 0.86% | 9.54 | -1.77% | 9.78 | -0.63% | 9.77 | 0.31% | 0.45% | |
| 2022-06-09 | 9.52 | 9.62 | 9.41 | 9.55 | -0.10% | 0.34% | -1.97% | 10,204,400 | 97,127,000 | 94% | 9.52 | -0.18% | 9.72 | -1.99% | 9.85 | -1.12% | 9.74 | 0.04% | 0.44% | |
| 2022-06-08 | 9.74 | 9.75 | 9.36 | 9.56 | -1.75% | 0.26% | -1.83% | 10,440,200 | 99,549,000 | 101% | 9.54 | -1.18% | 9.91 | -1.37% | 9.96 | -0.12% | 9.74 | 0.11% | 0.44% | |
| 除权分界线,2022年06月08日,10股派4.700元(以下数据已经复权) |
| 2022-06-07 | 9.81 | 9.81 | 9.54 | 9.73 | -0.61% | 0.84% | 0.03% | 9,714,500 | 98,298,000 | 99% | 9.65 | 0.01% | 10.05 | 0.29% | 9.97 | 1.01% | 9.73 | 0.59% | 0.45% | |
| 2022-06-06 | 9.53 | 9.81 | 9.50 | 9.79 | 2.73% | 1.47% | 1.24% | 9,536,100 | 96,487,000 | 96% | 9.65 | 1.79% | 10.02 | 1.23% | 9.87 | 1.08% | 9.67 | 0.73% | 0.43% | |
| 2022-06-02 | 9.60 | 9.61 | 9.34 | 9.53 | -0.73% | 0.55% | -0.73% | 12,675,400 | 126,092,000 | 126% | 9.48 | -0.80% | 9.90 | 1.27% | 9.76 | 1.30% | 9.60 | 1.01% | 0.38% | |
| 2022-06-01 | 9.12 | 9.99 | 9.09 | 9.60 | 5.49% | 0.48% | 1.01% | 19,926,000 | 199,733,000 | 204% | 9.55 | 4.95% | 9.78 | 3.58% | 9.64 | 2.72% | 9.50 | 1.42% | 0.22% | |
| 2022-05-31 | 8.95 | 9.22 | 8.95 | 9.10 | 1.68% | -0.03% | -2.89% | 9,434,400 | 90,316,000 | 104% | 9.10 | 2.06% | 9.44 | 1.11% | 9.38 | 0.26% | 9.37 | 0.39% | 0.08% | |
| 2022-05-30 | 8.94 | 9.02 | 8.84 | 8.95 | 1.24% | 0.35% | -4.12% | 7,796,600 | 73,199,000 | 78% | 8.92 | 1.15% | 9.33 | 0.42% | 9.36 | -0.49% | 9.34 | -0.42% | 0.09% | |
| 2022-05-27 | 8.91 | 8.91 | 8.73 | 8.84 | -0.67% | 0.25% | -5.70% | 5,925,000 | 55,032,000 | 47% | 8.82 | -0.35% | 9.30 | -0.75% | 9.41 | -0.06% | 9.37 | 0.35% | 0.25% | |
| 2022-05-26 | 8.85 | 8.98 | 8.68 | 8.90 | 0.34% | 0.58% | -4.72% | 9,518,900 | 88,703,000 | 73% | 8.85 | 0.64% | 9.37 | -0.98% | 9.41 | 0.50% | 9.34 | 0.22% | 0.23% | |
| 2022-05-25 | 8.74 | 8.88 | 8.70 | 8.87 | 1.14% | 0.88% | -4.84% | 5,461,900 | 50,594,000 | 42% | 8.79 | -2.10% | 9.46 | -0.04% | 9.36 | 0.02% | 9.32 | -0.02% | 0.20% | |
| 2022-05-24 | 9.02 | 9.21 | 8.76 | 8.77 | -3.63% | -2.36% | -5.93% | 11,556,100 | 109,233,000 | 84% | 8.98 | -1.12% | 9.46 | 1.20% | 9.36 | 0.46% | 9.32 | 0.26% | 0.17% | |
| 2022-05-23 | 8.90 | 9.18 | 8.85 | 9.10 | 2.36% | 0.18% | -2.14% | 11,611,600 | 110,941,000 | 86% | 9.08 | 2.10% | 9.35 | 1.03% | 9.32 | -0.40% | 9.30 | 0.32% | 0.08% | |
| 2022-05-20 | 8.76 | 8.98 | 8.76 | 8.89 | 1.37% | -0.08% | -4.09% | 10,122,500 | 94,820,000 | 77% | 8.90 | 2.73% | 9.26 | 0.22% | 9.36 | 0.62% | 9.27 | 0.23% | -0.07% | |
| 2022-05-19 | 8.69 | 8.79 | 8.53 | 8.77 | -0.34% | 1.26% | -5.17% | 11,540,700 | 105,374,000 | 85% | 8.66 | -1.80% | 9.24 | -1.76% | 9.30 | 0.05% | 9.25 | -0.54% | -0.22% | |
| 2022-05-18 | 8.91 | 8.91 | 8.76 | 8.80 | -1.23% | -0.23% | -5.36% | 8,833,200 | 82,062,000 | 62% | 8.82 | 0.18% | 9.40 | 0.74% | 9.29 | -0.05% | 9.30 | 0.05% | -0.24% | |
| 2022-05-17 | 9.00 | 9.04 | 8.65 | 8.91 | -1.98% | 1.20% | -4.12% | 18,081,700 | 167,695,000 | 121% | 8.80 | -2.57% | 9.33 | 0.33% | 9.30 | 0.15% | 9.29 | 0.41% | -0.38% | |
| 2022-05-16 | 8.71 | 9.23 | 8.71 | 9.09 | 0.00% | 0.60% | -1.78% | 30,283,200 | 287,881,000 | 215% | 9.04 | 6.21% | 9.30 | 1.74% | 9.28 | 1.59% | 9.26 | 1.24% | -0.63% | | |
|
