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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-01 | 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 | -5.69% | -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% |  |
| 2022-11-29 | 10.88 | 10.88 | 9.90 | 10.19 | 2.93% | -1.04% | 7.83% | 87,960,600 | 905,753,000 | 169% | 10.30 | 5.82% | 9.88 | 3.62% | 9.68 | 2.76% | 9.45 | 0.93% | 0.54% | |
| 2022-11-28 | 9.48 | 10.20 | 9.31 | 9.90 | 2.27% | 1.74% | 5.74% | 65,872,400 | 641,012,000 | 115% | 9.73 | 1.75% | 9.54 | 1.72% | 9.42 | 1.73% | 9.36 | 0.42% | 1.08% | |
| 2022-11-25 | 9.27 | 9.96 | 9.26 | 9.68 | 5.45% | 1.21% | 3.82% | 83,771,400 | 801,194,000 | 142% | 9.56 | 2.19% | 9.38 | 2.07% | 9.26 | 1.41% | 9.32 | 0.95% | 1.87% | |
| 2022-11-24 | 8.97 | 9.61 | 8.97 | 9.18 | 5.03% | -1.91% | -0.61% | 84,034,700 | 786,491,000 | 154% | 9.36 | 7.11% | 9.19 | 3.46% | 9.13 | 1.11% | 9.24 | 0.48% | 1.99% | |
| 2022-11-23 | 8.86 | 8.94 | 8.62 | 8.74 | -2.56% | 0.02% | -4.92% | 22,433,900 | 196,034,000 | 45% | 8.74 | -3.46% | 8.88 | -1.76% | 9.03 | -0.69% | 9.19 | 0.09% | 1.82% | |
| 2022-11-22 | 9.01 | 9.37 | 8.81 | 8.97 | 0.45% | -0.89% | -2.33% | 32,911,700 | 297,883,000 | 70% | 9.05 | 2.79% | 9.04 | -0.43% | 9.09 | -2.31% | 9.18 | 0.28% | 1.75% | |
| 2022-11-21 | 8.89 | 8.96 | 8.68 | 8.93 | -2.08% | 1.42% | -2.49% | 33,550,400 | 295,410,000 | 73% | 8.81 | -4.33% | 9.08 | -0.96% | 9.31 | -0.67% | 9.16 | 0.08% | 1.69% | |
| 2022-11-18 | 9.17 | 9.47 | 9.06 | 9.12 | 0.00% | -0.90% | -0.34% | 44,801,300 | 412,318,000 | 108% | 9.20 | 0.60% | 9.17 | -2.55% | 9.37 | 0.73% | 9.15 | 0.69% | 1.62% | |
| 2022-11-17 | 9.11 | 9.32 | 8.96 | 9.12 | 0.22% | -0.31% | 0.35% | 48,487,600 | 443,584,000 | 126% | 9.15 | -0.03% | 9.41 | -0.42% | 9.30 | 0.12% | 9.09 | 0.59% | 1.45% | |
| 2022-11-16 | 9.31 | 9.38 | 9.01 | 9.10 | -4.01% | -0.56% | 0.72% | 62,274,600 | 569,892,000 | 182% | 9.15 | -5.18% | 9.45 | 0.68% | 9.29 | 0.27% | 9.04 | 0.89% | 1.28% | |
| 2022-11-15 | 9.40 | 10.00 | 9.03 | 9.48 | 1.07% | -1.77% | 5.86% | 114,881,400 | 1,108,742,000 | 419% | 9.65 | 2.97% | 9.38 | 4.13% | 9.27 | 5.09% | 8.96 | 6.28% | 1.07% | |
| 2022-11-14 | 9.38 | 9.38 | 9.22 | 9.38 | 9.96% | 0.07% | 11.32% | 76,510,800 | 717,142,000 | 436% | 9.37 | 11.53% | 9.01 | 10.20% | 8.82 | 9.70% | 8.43 | 8.39% | 0.22% | |
| 2022-11-11 | 7.89 | 8.53 | 7.83 | 8.53 | 10.06% | 1.50% | 9.72% | 31,111,900 | 261,461,000 | 256% | 8.40 | 9.07% | 8.18 | 5.58% | 8.04 | 4.39% | 7.77 | 2.14% | -0.83% | |
| 2022-11-10 | 7.65 | 7.77 | 7.61 | 7.75 | 0.39% | 0.58% | 1.83% | 6,885,000 | 53,048,000 | 56% | 7.71 | -0.93% | 7.74 | -0.05% | 7.70 | 0.46% | 7.61 | -1.18% | -1.32% | |
| 2022-11-09 | 7.78 | 7.87 | 7.69 | 7.72 | -0.26% | -0.73% | 0.23% | 9,735,800 | 75,713,000 | 75% | 7.78 | 0.50% | 7.75 | 0.87% | 7.67 | 0.53% | 7.70 | -0.63% | -1.28% | |
| 2022-11-08 | 7.77 | 7.89 | 7.68 | 7.74 | -0.26% | 0.03% | -0.14% | 10,821,500 | 83,736,000 | 83% | 7.74 | 0.12% | 7.68 | 0.89% | 7.63 | 1.13% | 7.75 | -0.39% | -1.24% | |
| 2022-11-07 | 7.62 | 7.83 | 7.60 | 7.76 | 1.97% | 0.40% | -0.27% | 10,533,000 | 81,411,000 | 85% | 7.73 | 1.72% | 7.61 | 0.68% | 7.54 | 0.84% | 7.78 | -0.59% | -1.20% | |
| 2022-11-04 | 7.49 | 7.67 | 7.48 | 7.61 | 1.87% | 0.16% | -2.77% | 14,052,300 | 106,770,000 | 115% | 7.60 | 1.23% | 7.56 | 1.33% | 7.48 | -0.89% | 7.83 | -1.02% | -1.15% | |
| 2022-11-03 | 7.53 | 7.62 | 7.45 | 7.47 | -1.58% | -0.48% | -5.54% | 9,761,400 | 73,270,000 | 83% | 7.51 | -0.74% | 7.46 | 0.49% | 7.55 | -2.36% | 7.91 | -1.08% | -1.05% | |
| 2022-11-02 | 7.40 | 7.65 | 7.39 | 7.59 | 1.34% | 0.37% | -5.05% | 11,060,300 | 83,636,000 | 96% | 7.56 | 2.79% | 7.43 | -1.63% | 7.73 | -1.53% | 7.99 | -1.21% | -0.94% | |
| 2022-11-01 | 7.40 | 7.49 | 7.24 | 7.49 | 1.49% | 1.81% | -7.44% | 14,524,700 | 106,857,000 | 125% | 7.36 | -0.39% | 7.55 | -4.09% | 7.85 | -2.06% | 8.09 | -2.28% | -0.82% | |
| 2022-10-31 | 7.45 | 7.58 | 7.27 | 7.38 | -2.77% | -0.08% | -10.88% | 12,443,200 | 91,908,000 | 108% | 7.39 | -4.83% | 7.87 | -3.19% | 8.01 | -2.45% | 8.28 | -2.05% | -0.59% | |
| 2022-10-28 | 8.20 | 8.22 | 7.45 | 7.59 | -7.89% | -2.20% | -10.22% | 22,792,900 | 176,890,000 | 209% | 7.76 | -8.00% | 8.13 | -4.48% | 8.21 | -3.91% | 8.45 | -2.82% | -0.36% | |
| 2022-10-27 | 8.61 | 8.64 | 8.17 | 8.24 | -4.52% | -2.32% | -5.28% | 15,080,600 | 127,221,000 | 166% | 8.44 | -2.21% | 8.51 | -1.01% | 8.55 | -0.87% | 8.70 | -0.73% | -0.03% | |
| 2022-10-26 | 8.60 | 8.67 | 8.57 | 8.63 | 0.35% | 0.03% | -1.52% | 7,612,100 | 65,669,000 | 89% | 8.63 | 0.68% | 8.60 | -0.13% | 8.62 | -0.16% | 8.76 | -0.25% | 0.07% | |
| 2022-10-25 | 8.54 | 8.63 | 8.49 | 8.60 | 0.70% | 0.36% | -2.11% | 4,328,200 | 37,090,000 | 48% | 8.57 | -0.16% | 8.61 | -0.27% | 8.64 | -0.71% | 8.79 | 0.03% | 0.12% | |
| 2022-10-24 | 8.58 | 8.72 | 8.50 | 8.54 | -0.93% | -0.50% | -2.76% | 6,123,600 | 52,559,000 | 65% | 8.58 | -0.84% | 8.63 | -0.37% | 8.70 | -0.72% | 8.78 | -0.08% | 0.11% | |
| 2022-10-21 | 8.77 | 8.77 | 8.56 | 8.62 | 0.00% | -0.42% | -1.92% | 6,962,600 | 60,270,000 | 73% | 8.66 | 0.06% | 8.66 | -0.80% | 8.76 | -0.74% | 8.79 | -0.01% | 0.10% | | |
|
