汤姆猫
SZ300459 Forward-adjusted GEM
3.49
-0.04
(-1.13%)
Open
3.52
High
3.54
Low
3.46
Prev close
3.53
Amplitude
2.27%
Volume
4,552.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.50
MA10
3.55
MA20
3.62
MA60
3.61
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.52 | 3.54 | 3.46 | 3.49 | 4,552万 |
| 2 | 2026-09-29 | 3.43 | 3.53 | 3.40 | 3.53 | 6,900万 |
| 3 | 2026-09-28 | 3.48 | 3.50 | 3.41 | 3.44 | 6,059万 |
| 4 | 2026-09-24 | 3.54 | 3.57 | 3.47 | 3.49 | 5,915万 |
| 5 | 2026-09-23 | 3.65 | 3.67 | 3.55 | 3.55 | 8,242万 |
| 6 | 2026-09-22 | 3.64 | 3.73 | 3.63 | 3.67 | 9,953万 |
| 7 | 2026-09-21 | 3.58 | 3.64 | 3.55 | 3.63 | 6,793万 |
| 8 | 2026-09-18 | 3.59 | 3.61 | 3.56 | 3.58 | 5,822万 |
| 9 | 2026-09-17 | 3.52 | 3.60 | 3.52 | 3.58 | 5,766万 |
| 10 | 2026-09-16 | 3.50 | 3.57 | 3.46 | 3.56 | 5,551万 |
| 11 | 2026-09-15 | 3.59 | 3.60 | 3.51 | 3.52 | 4,961万 |
| 12 | 2026-09-14 | 3.61 | 3.62 | 3.55 | 3.58 | 5,672万 |
52W
Data range
3.24
7.4%
6.61
High/low over the last 250 trading days, and where the price sits.
← Stocks