兔 宝 宝
SZ002043 Forward-adjusted MAIN
12.02
+0.65
(+5.72%)
Open
11.16
High
12.51
Low
10.87
Prev close
11.37
Amplitude
14.42%
Volume
3,825.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
11.56
MA10
11.33
MA20
11.54
MA60
12.10
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.16 | 12.51 | 10.87 | 12.02 | 3,825万 |
| 2 | 2026-09-29 | 11.33 | 11.69 | 11.23 | 11.37 | 1,066万 |
| 3 | 2026-09-28 | 11.37 | 11.46 | 11.23 | 11.35 | 497万 |
| 4 | 2026-09-24 | 11.53 | 11.63 | 11.29 | 11.40 | 738万 |
| 5 | 2026-09-23 | 11.27 | 12.00 | 11.27 | 11.66 | 1,865万 |
| 6 | 2026-09-22 | 11.40 | 11.53 | 11.30 | 11.34 | 626万 |
| 7 | 2026-09-21 | 11.00 | 11.65 | 10.91 | 11.47 | 2,118万 |
| 8 | 2026-09-18 | 10.80 | 11.09 | 10.74 | 11.02 | 823万 |
| 9 | 2026-09-17 | 10.78 | 10.88 | 10.74 | 10.79 | 600万 |
| 10 | 2026-09-16 | 11.02 | 11.05 | 10.58 | 10.83 | 1,257万 |
| 11 | 2026-09-15 | 11.23 | 11.25 | 10.98 | 11.02 | 546万 |
| 12 | 2026-09-14 | 11.17 | 11.50 | 11.07 | 11.24 | 675万 |
52W
Data range
10.01
25.9%
17.75
High/low over the last 250 trading days, and where the price sits.
← Stocks