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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-15 | 9.60 | 9.84 | 9.54 | 9.79 | 1.77% | 0.50% | 1.82% | 7,502,100 | 73,075,000 | 90% | 9.74 | 1.27% | 9.66 | -0.24% | 9.71 | 0.25% | 9.62 | -0.26% | -1.04% |  |
| 2021-10-14 | 9.55 | 9.69 | 9.51 | 9.62 | 0.00% | 0.01% | -0.21% | 5,607,400 | 53,935,000 | 64% | 9.62 | 0.05% | 9.68 | -0.32% | 9.68 | 0.30% | 9.64 | -0.54% | -1.13% |  |
| 2021-10-13 | 9.82 | 9.85 | 9.53 | 9.62 | -1.64% | 0.06% | -0.74% | 8,244,100 | 79,256,000 | 90% | 9.61 | -1.55% | 9.71 | 0.00% | 9.65 | 0.53% | 9.69 | -0.35% | -1.11% | |
| 2021-10-12 | 9.63 | 9.87 | 9.59 | 9.78 | 1.35% | 0.15% | 0.56% | 11,477,600 | 112,079,000 | 127% | 9.77 | 0.28% | 9.71 | 1.08% | 9.60 | 0.58% | 9.73 | -0.48% | -1.12% | |
| 2021-10-11 | 9.84 | 9.91 | 9.60 | 9.65 | 0.31% | -0.90% | -1.26% | 10,275,800 | 100,063,000 | 113% | 9.74 | 1.53% | 9.61 | 1.79% | 9.55 | 0.31% | 9.77 | -2.20% | -1.10% | |
| 2021-10-08 | 9.51 | 9.65 | 9.51 | 9.62 | 1.80% | 0.30% | -3.73% | 6,730,900 | 64,555,000 | 62% | 9.59 | 2.23% | 9.44 | 0.13% | 9.52 | -0.85% | 9.99 | -1.21% | -0.87% | |
| 2021-09-30 | 9.27 | 9.47 | 9.27 | 9.45 | 1.94% | 0.72% | -6.57% | 5,212,900 | 48,905,000 | 44% | 9.38 | 0.28% | 9.43 | -1.02% | 9.60 | -1.29% | 10.12 | -1.32% | -0.72% | |
| 2021-09-29 | 9.52 | 9.60 | 9.26 | 9.27 | -3.44% | -0.92% | -9.56% | 8,321,600 | 77,860,000 | 66% | 9.36 | -2.34% | 9.53 | -1.83% | 9.73 | -1.12% | 10.25 | -1.52% | -0.53% | |
| 2021-09-28 | 9.63 | 9.68 | 9.46 | 9.60 | -0.10% | 0.21% | -7.76% | 5,584,500 | 53,502,000 | 43% | 9.58 | -0.22% | 9.70 | -1.35% | 9.84 | -0.91% | 10.41 | -0.99% | -0.32% | |
| 2021-09-27 | 9.81 | 9.85 | 9.36 | 9.61 | -2.04% | 0.09% | -8.58% | 14,768,800 | 141,798,000 | 109% | 9.60 | -3.26% | 9.84 | -1.74% | 9.93 | -3.68% | 10.51 | -1.58% | -0.17% | |
| 2021-09-24 | 10.08 | 10.15 | 9.80 | 9.81 | -2.68% | -1.15% | -8.15% | 10,097,800 | 100,212,000 | 78% | 9.92 | -1.80% | 10.01 | -0.78% | 10.30 | -1.58% | 10.68 | -1.08% | 0.03% | |
| 2021-09-23 | 10.08 | 10.21 | 9.98 | 10.08 | 0.70% | -0.26% | -6.65% | 9,715,200 | 98,183,000 | 71% | 10.11 | 1.00% | 10.09 | -3.35% | 10.47 | -1.56% | 10.80 | -0.40% | 0.20% | |
| 2021-09-22 | 9.99 | 10.13 | 9.91 | 10.01 | -0.89% | 0.04% | -7.67% | 7,872,800 | 78,773,000 | 56% | 10.01 | -1.26% | 10.44 | -1.73% | 10.64 | -1.55% | 10.84 | -0.38% | 0.23% | |
| 2021-09-17 | 10.19 | 10.34 | 9.92 | 10.10 | -1.37% | -0.34% | -7.19% | 11,434,100 | 115,870,000 | 80% | 10.13 | -5.66% | 10.62 | -2.21% | 10.80 | -1.50% | 10.88 | -0.28% | 0.26% | |
| 2021-09-16 | 10.78 | 11.37 | 10.20 | 10.24 | -5.19% | -4.67% | -6.16% | 22,959,600 | 246,626,000 | 169% | 10.74 | -1.13% | 10.86 | -1.74% | 10.97 | -1.10% | 10.91 | 0.05% | 0.26% | |
| 2021-09-15 | 11.09 | 11.12 | 10.71 | 10.80 | -2.17% | -0.60% | -0.98% | 11,999,100 | 130,371,000 | 98% | 10.87 | -2.16% | 11.06 | -0.83% | 11.09 | -0.41% | 10.91 | 0.31% | 0.22% | |
| 2021-09-14 | 11.27 | 11.30 | 10.94 | 11.04 | -1.69% | -0.59% | 1.54% | 11,664,400 | 129,537,000 | 100% | 11.11 | -0.86% | 11.15 | -0.11% | 11.13 | 0.68% | 10.87 | 0.54% | 0.13% | |
| 2021-09-13 | 11.09 | 11.30 | 11.08 | 11.23 | 1.54% | 0.26% | 3.84% | 11,873,500 | 133,001,000 | 104% | 11.20 | 0.57% | 11.16 | 0.35% | 11.06 | 0.79% | 10.82 | 0.60% | 0.03% | |
| 2021-09-10 | 11.18 | 11.28 | 11.01 | 11.06 | -1.07% | -0.70% | 2.87% | 11,219,000 | 124,957,000 | 99% | 11.14 | -0.03% | 11.12 | 1.17% | 10.97 | 1.11% | 10.75 | 0.51% | -0.09% | |
| 2021-09-09 | 11.17 | 11.34 | 11.00 | 11.18 | -0.18% | 0.35% | 4.52% | 10,755,000 | 119,821,000 | 98% | 11.14 | 0.38% | 10.99 | 1.05% | 10.85 | 1.01% | 10.70 | 0.39% | -0.21% | |
| 2021-09-08 | 10.75 | 11.24 | 10.75 | 11.20 | 4.19% | 0.91% | 5.11% | 17,092,500 | 189,712,000 | 160% | 11.10 | 3.81% | 10.88 | 2.18% | 10.74 | 1.51% | 10.66 | 0.62% | -0.32% | |
| 2021-09-07 | 10.76 | 10.80 | 10.55 | 10.75 | -0.19% | 0.54% | 1.52% | 11,275,200 | 120,553,000 | 110% | 10.69 | -0.37% | 10.65 | 0.57% | 10.58 | 0.43% | 10.59 | -0.11% | -0.38% | |
| 2021-09-06 | 10.57 | 10.84 | 10.53 | 10.77 | 1.89% | 0.35% | 1.59% | 11,350,200 | 121,810,000 | 111% | 10.73 | 1.88% | 10.59 | 0.86% | 10.54 | 0.33% | 10.60 | -0.03% | -0.35% | |
| 2021-09-03 | 10.58 | 10.68 | 10.33 | 10.57 | -0.47% | 0.34% | -0.32% | 13,023,800 | 137,188,000 | 120% | 10.53 | 0.34% | 10.50 | 0.27% | 10.50 | 0.02% | 10.60 | -0.24% | -0.33% | |
| 2021-09-02 | 10.25 | 10.65 | 10.25 | 10.62 | 2.61% | 1.16% | -0.08% | 10,742,300 | 112,778,000 | 100% | 10.50 | 0.47% | 10.47 | -0.23% | 10.50 | -0.34% | 10.63 | -0.38% | -0.26% | |
| 2021-09-01 | 10.60 | 10.66 | 10.26 | 10.35 | -1.52% | -0.95% | -2.99% | 9,993,100 | 104,418,000 | 90% | 10.45 | -0.09% | 10.49 | -0.26% | 10.54 | -0.54% | 10.67 | -0.57% | -0.18% | |
| 2021-08-31 | 10.42 | 10.56 | 10.29 | 10.51 | 0.48% | 0.50% | -2.05% | 9,971,800 | 104,284,000 | 82% | 10.46 | -0.99% | 10.52 | -0.75% | 10.60 | -0.72% | 10.73 | -0.50% | -0.06% | |
| 2021-08-30 | 10.48 | 10.71 | 10.42 | 10.46 | -0.48% | -0.97% | -3.00% | 11,499,600 | 121,458,000 | 95% | 10.56 | 0.22% | 10.60 | -0.62% | 10.67 | -0.36% | 10.78 | -0.60% | 0.07% | |
| 2021-08-27 | 10.61 | 10.64 | 10.42 | 10.51 | -1.04% | -0.28% | -3.12% | 7,983,900 | 84,140,000 | 65% | 10.54 | -1.62% | 10.67 | -0.83% | 10.71 | -0.32% | 10.85 | -0.65% | 0.26% | |
| 2021-08-26 | 10.80 | 10.83 | 10.60 | 10.62 | 0.00% | -0.86% | -2.75% | 7,964,800 | 85,321,000 | 61% | 10.71 | -0.20% | 10.75 | 0.07% | 10.74 | -0.26% | 10.92 | -0.70% | 0.47% | | |
|
