汤姆猫(300459)股票信息
| 股票代码 | 300459 |
| 股票名称 | 汤姆猫 |
| 最新价/元 | 5.66 |
| 涨跌额/元 | 0.85 |
| 涨跌幅/% | 17.67 |
| 买入/元 | 5.66 |
| 卖出/元 | 5.67 |
| 昨收/元 | 4.81 |
| 今开/元 | 5.76 |
| 最高/元 | 5.76 |
| 最低/元 | 5.05 |
| 成交量/手 | 5421682.90 |
| 成交额/万 | 294194.14 |
| 股净值/元 | -22.64 |
| 市净率 | 6.46 |
| 总市值/万 | 1989948.99 |
| 流通值/万 | 1793054.71 |
| 换手率/% | 17.11 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
汤姆猫(300459)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.76 | 5.66 | 0.85 | 17.67 | 5421682.90 | 294194.14 | 17.11 |
| 2024-09-30 | 4.28 | 4.81 | 0.76 | 18.77 | 4161963.18 | 188205.93 | 13.14 |
| 2024-09-27 | 3.83 | 4.05 | 0.30 | 8.00 | 2691322.91 | 106599.81 | 8.50 |
| 2024-09-26 | 3.65 | 3.75 | 0.11 | 3.02 | 1693042.75 | 62578.93 | 5.34 |
| 2024-09-25 | 3.61 | 3.64 | 0.06 | 1.68 | 1878855.49 | 68987.81 | 5.93 |
| 2024-09-24 | 3.50 | 3.58 | 0.09 | 2.58 | 1254922.92 | 44387.47 | 3.96 |
| 2024-09-23 | 3.50 | 3.49 | -0.01 | -0.29 | 538948.98 | 18869.17 | 1.70 |
| 2024-09-20 | 3.47 | 3.50 | 0.01 | 0.29 | 593099.75 | 20644.20 | 1.87 |
| 2024-09-19 | 3.41 | 3.49 | 0.10 | 2.95 | 718194.55 | 24900.22 | 2.27 |
| 2024-09-18 | 3.40 | 3.39 | -0.04 | -1.17 | 415795.50 | 14089.06 | 1.31 |
| 2024-09-13 | 3.50 | 3.43 | -0.05 | -1.44 | 542479.39 | 18791.57 | 1.71 |
| 2024-09-12 | 3.50 | 3.48 | -0.01 | -0.29 | 721426.56 | 25455.42 | 2.28 |
| 2024-09-11 | 3.46 | 3.49 | 0.00 | 0.00 | 577593.84 | 20123.15 | 1.82 |
| 2024-09-10 | 3.46 | 3.49 | 0.04 | 1.16 | 607487.60 | 20820.14 | 1.92 |
| 2024-09-09 | 3.44 | 3.45 | -0.01 | -0.29 | 434484.35 | 14993.42 | 1.37 |
| 2024-09-06 | 3.48 | 3.46 | -0.04 | -1.14 | 581076.22 | 20278.75 | 1.83 |
| 2024-09-05 | 3.42 | 3.50 | 0.08 | 2.34 | 797000.02 | 27806.82 | 2.52 |
| 2024-09-04 | 3.46 | 3.42 | -0.06 | -1.72 | 552292.05 | 18962.21 | 1.74 |
| 2024-09-03 | 3.46 | 3.48 | 0.02 | 0.58 | 662384.64 | 23048.43 | 2.09 |
| 2024-09-02 | 3.52 | 3.46 | -0.08 | -2.26 | 706545.00 | 24673.65 | 2.23 |
| 2024-08-30 | 3.40 | 3.54 | 0.13 | 3.81 | 1478713.33 | 52105.97 | 4.67 |
| 2024-08-29 | 3.35 | 3.41 | 0.02 | 0.59 | 531521.43 | 18062.40 | 1.68 |
| 2024-08-28 | 3.35 | 3.39 | 0.02 | 0.59 | 729691.56 | 24202.64 | 2.30 |
| 2024-08-27 | 3.38 | 3.37 | -0.04 | -1.17 | 561059.99 | 19094.56 | 1.77 |
| 2024-08-26 | 3.43 | 3.41 | 0.00 | 0.00 | 439341.11 | 14959.39 | 1.39 |
| 2024-08-23 | 3.37 | 3.41 | 0.04 | 1.19 | 530857.54 | 17986.75 | 1.68 |
| 2024-08-22 | 3.45 | 3.37 | -0.10 | -2.88 | 791705.02 | 27023.54 | 2.50 |
| 2024-08-21 | 3.56 | 3.47 | -0.13 | -3.61 | 1202741.00 | 42344.45 | 3.80 |
| 2024-08-20 | 3.53 | 3.60 | 0.05 | 1.41 | 1801228.92 | 64595.72 | 5.69 |
| 2024-08-19 | 3.51 | 3.55 | 0.03 | 0.85 | 894932.06 | 31784.23 | 2.82 |
| 2024-08-16 | 3.59 | 3.52 | -0.08 | -2.22 | 1098112.62 | 39038.15 | 3.47 |
| 2024-08-15 | 3.45 | 3.60 | 0.14 | 4.05 | 1882600.04 | 67222.87 | 5.94 |
| 2024-08-14 | 3.37 | 3.46 | 0.08 | 2.37 | 927528.88 | 31949.82 | 2.93 |
| 2024-08-13 | 3.35 | 3.38 | 0.03 | 0.90 | 341115.13 | 11441.90 | 1.08 |
| 2024-08-12 | 3.39 | 3.35 | -0.05 | -1.47 | 469876.18 | 15772.52 | 1.48 |
| 2024-08-09 | 3.49 | 3.40 | -0.06 | -1.73 | 605727.00 | 20798.05 | 1.91 |
| 2024-08-08 | 3.50 | 3.46 | -0.07 | -1.98 | 903143.02 | 31179.80 | 2.85 |
| 2024-08-07 | 3.52 | 3.53 | -0.01 | -0.28 | 944635.79 | 33564.29 | 2.98 |
| 2024-08-06 | 3.50 | 3.54 | 0.08 | 2.31 | 1144998.63 | 40556.53 | 3.61 |
| 2024-08-05 | 3.47 | 3.46 | -0.01 | -0.29 | 1250639.02 | 44159.35 | 3.95 |
| 2024-08-02 | 3.48 | 3.47 | -0.03 | -0.86 | 887571.80 | 31248.28 | 2.80 |
| 2024-08-01 | 3.53 | 3.50 | -0.04 | -1.13 | 786128.07 | 27613.26 | 2.48 |
| 2024-07-31 | 3.42 | 3.54 | 0.11 | 3.21 | 1179349.17 | 41384.40 | 3.72 |
| 2024-07-30 | 3.39 | 3.43 | 0.01 | 0.29 | 543136.00 | 18585.63 | 1.71 |
| 2024-07-29 | 3.37 | 3.42 | 0.05 | 1.48 | 655813.16 | 22329.27 | 2.07 |
| 2024-07-26 | 3.32 | 3.37 | 0.04 | 1.20 | 456142.11 | 15377.00 | 1.44 |
| 2024-07-25 | 3.27 | 3.33 | 0.02 | 0.60 | 457478.00 | 15217.56 | 1.44 |
| 2024-07-24 | 3.35 | 3.31 | -0.10 | -2.93 | 667209.98 | 22361.25 | 2.11 |
| 2024-07-23 | 3.49 | 3.41 | -0.05 | -1.45 | 675789.00 | 23520.21 | 2.13 |
| 2024-07-22 | 3.48 | 3.46 | -0.02 | -0.58 | 636737.00 | 22045.20 | 2.01 |
| 2024-07-19 | 3.46 | 3.48 | 0.00 | 0.00 | 684221.72 | 23952.38 | 2.16 |
| 2024-07-18 | 3.50 | 3.48 | -0.07 | -1.97 | 858501.44 | 29757.49 | 2.71 |
| 2024-07-17 | 3.45 | 3.55 | 0.06 | 1.72 | 1403796.58 | 50009.79 | 4.43 |
| 2024-07-16 | 3.44 | 3.49 | -0.02 | -0.57 | 989529.51 | 34124.93 | 3.12 |
| 2024-07-15 | 3.36 | 3.51 | 0.14 | 4.15 | 1751485.57 | 61561.80 | 5.53 |
| 2024-07-12 | 3.42 | 3.37 | -0.05 | -1.46 | 539966.08 | 18305.57 | 1.70 |
| 2024-07-11 | 3.37 | 3.42 | 0.12 | 3.64 | 810649.85 | 27612.41 | 2.56 |
| 2024-07-10 | 3.30 | 3.30 | -0.03 | -0.90 | 544710.70 | 18083.29 | 1.72 |
| 2024-07-09 | 3.29 | 3.33 | 0.06 | 1.84 | 633754.14 | 20806.11 | 2.00 |
| 2024-07-08 | 3.40 | 3.27 | -0.14 | -4.11 | 616300.14 | 20377.52 | 1.95 |
| 2024-07-05 | 3.35 | 3.41 | 0.05 | 1.49 | 563925.27 | 19135.67 | 1.78 |
| 2024-07-04 | 3.45 | 3.36 | -0.10 | -2.89 | 637433.00 | 21643.68 | 2.01 |
| 2024-07-03 | 3.44 | 3.46 | 0.00 | 0.00 | 689120.66 | 23877.38 | 2.18 |
| 2024-07-02 | 3.44 | 3.46 | 0.05 | 1.47 | 783993.19 | 27138.35 | 2.47 |
| 2024-07-01 | 3.36 | 3.41 | 0.02 | 0.59 | 566146.43 | 19110.91 | 1.79 |
| 2024-06-28 | 3.38 | 3.39 | -0.01 | -0.29 | 709083.56 | 24184.15 | 2.24 |
| 2024-06-27 | 3.44 | 3.40 | -0.10 | -2.86 | 978892.00 | 33706.39 | 3.09 |
| 2024-06-26 | 3.25 | 3.50 | 0.26 | 8.03 | 1536988.78 | 52309.87 | 4.85 |
| 2024-06-25 | 3.28 | 3.24 | 0.00 | 0.00 | 487336.47 | 15846.47 | 1.54 |
| 2024-06-24 | 3.36 | 3.24 | -0.15 | -4.43 | 673665.81 | 22125.45 | 2.13 |
| 2024-06-21 | 3.38 | 3.39 | 0.01 | 0.30 | 499522.00 | 16901.46 | 1.58 |
| 2024-06-20 | 3.47 | 3.38 | -0.11 | -3.15 | 650608.40 | 22269.46 | 2.05 |
| 2024-06-19 | 3.56 | 3.49 | -0.06 | -1.69 | 599059.21 | 21017.95 | 1.89 |
| 2024-06-18 | 3.50 | 3.55 | 0.04 | 1.14 | 563819.00 | 19980.69 | 1.78 |
| 2024-06-17 | 3.52 | 3.51 | -0.03 | -0.85 | 541754.00 | 19022.67 | 1.71 |
| 2024-06-14 | 3.50 | 3.54 | 0.04 | 1.14 | 649609.59 | 22872.55 | 2.05 |
| 2024-06-13 | 3.55 | 3.50 | -0.08 | -2.24 | 781487.24 | 27519.90 | 2.47 |
| 2024-06-12 | 3.45 | 3.58 | 0.14 | 4.07 | 1122486.78 | 39653.34 | 3.54 |
| 2024-06-11 | 3.42 | 3.44 | 0.02 | 0.59 | 727919.49 | 24823.27 | 2.30 |
| 2024-06-07 | 3.48 | 3.42 | 0.03 | 0.89 | 961635.66 | 33197.87 | 3.04 |
| 2024-06-06 | 3.61 | 3.39 | -0.24 | -6.61 | 1806931.11 | 62361.62 | 5.70 |
| 2024-06-05 | 3.67 | 3.63 | -0.08 | -2.16 | 690733.00 | 25230.62 | 2.18 |
| 2024-06-04 | 3.69 | 3.71 | 0.00 | 0.00 | 860057.76 | 31532.87 | 2.71 |
| 2024-06-03 | 3.79 | 3.71 | -0.12 | -3.13 | 1221409.43 | 45260.10 | 3.86 |
| 2024-05-31 | 3.78 | 3.83 | 0.03 | 0.79 | 1080624.00 | 41567.31 | 3.41 |
| 2024-05-30 | 3.78 | 3.80 | -0.03 | -0.78 | 1123861.55 | 42290.38 | 3.55 |
| 2024-05-29 | 3.75 | 3.83 | -0.16 | -4.01 | 1892133.00 | 72632.14 | 5.97 |
| 2024-05-28 | 4.08 | 3.99 | -0.15 | -3.62 | 1186253.72 | 47655.17 | 3.74 |
| 2024-05-27 | 4.28 | 4.14 | -0.12 | -2.82 | 1618517.45 | 66551.43 | 5.11 |
| 2024-05-24 | 4.18 | 4.26 | 0.04 | 0.95 | 1581686.76 | 67046.16 | 4.99 |
| 2024-05-23 | 4.33 | 4.22 | -0.16 | -3.65 | 1612412.51 | 68408.69 | 5.09 |
| 2024-05-22 | 4.33 | 4.38 | -0.05 | -1.13 | 2320003.44 | 100515.53 | 7.32 |
| 2024-05-21 | 4.28 | 4.43 | 0.19 | 4.48 | 3805567.31 | 169471.72 | 12.01 |
| 2024-05-20 | 4.21 | 4.24 | -0.04 | -0.94 | 1820007.45 | 77392.29 | 5.75 |
| 2024-05-17 | 4.33 | 4.28 | -0.05 | -1.16 | 2821927.36 | 120916.10 | 8.91 |
| 2024-05-16 | 4.20 | 4.33 | -0.12 | -2.70 | 3630390.16 | 158420.31 | 11.46 |
| 2024-05-15 | 4.56 | 4.45 | 0.02 | 0.45 | 5999917.58 | 271662.52 | 18.94 |
| 2024-05-14 | 3.99 | 4.43 | 0.74 | 20.05 | 5949016.43 | 255541.10 | 18.78 |
| 2024-05-13 | 3.77 | 3.69 | -0.09 | -2.38 | 648270.84 | 24012.67 | 2.05 |
| 2024-05-10 | 3.83 | 3.78 | -0.05 | -1.31 | 787288.83 | 29899.73 | 2.49 |
日K线
周K线
月K线
