Goertek A

002241
🏛️ china →
37.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.45 28.56 27.82 27.82 9,110.7K
09:35 27.84 28.13 27.83 28.05 5,062.5K
09:40 28.05 28.16 27.92 28.15 3,800.8K
09:45 28.15 28.25 28.12 28.16 3,276.3K
09:50 28.20 28.35 28.16 28.16 2,165.3K
09:55 28.18 28.22 28.10 28.10 1,691.7K
10:00 28.10 28.42 28.10 28.35 2,027.5K
10:05 28.34 28.48 28.32 28.41 2,065.3K
10:10 28.40 28.55 28.38 28.43 2,354.0K
10:15 28.42 28.48 28.38 28.44 1,623.8K
10:20 28.45 28.59 28.45 28.56 2,018.8K
10:25 28.57 28.60 28.53 28.54 1,402.3K
10:30 28.56 28.68 28.50 28.68 2,201.7K
10:35 28.68 28.68 28.36 28.36 2,160.3K
10:40 28.37 28.58 28.37 28.54 1,142.0K
10:45 28.54 28.55 28.47 28.47 789.9K
10:50 28.48 28.53 28.39 28.39 1,053.4K
10:55 28.40 28.42 28.35 28.39 997.4K
11:00 28.40 28.45 28.31 28.31 1,026.8K
11:05 28.31 28.39 28.28 28.38 1,061.7K
11:10 28.38 28.40 28.33 28.34 638.4K
11:15 28.34 28.43 28.31 28.31 685.2K
11:20 28.32 28.34 28.25 28.30 589.2K
11:25 28.30 28.32 28.25 28.32 527.8K
11:30 28.32 28.32 28.32 28.32 2.3K
13:00 28.30 28.42 28.24 28.29 1,170.2K
13:05 28.29 28.30 28.16 28.17 866.0K
13:10 28.16 28.24 28.16 28.20 750.2K
13:15 28.20 28.24 28.18 28.24 474.7K
13:20 28.25 28.25 28.17 28.18 706.9K
13:25 28.18 28.34 28.17 28.33 1,111.0K
13:30 28.32 28.36 28.28 28.32 710.8K
13:35 28.33 28.33 28.17 28.18 704.6K
13:40 28.18 28.29 28.18 28.25 798.6K
13:45 28.25 28.25 28.11 28.11 1,194.3K
13:50 28.11 28.19 28.01 28.07 2,699.9K
13:55 28.07 28.14 28.06 28.09 1,402.1K
14:00 28.09 28.14 28.03 28.05 812.0K
14:05 28.04 28.04 27.96 27.99 1,897.1K
14:10 27.98 28.00 27.96 27.97 1,208.3K
14:15 27.96 28.01 27.95 27.96 1,145.6K
14:20 27.96 27.99 27.93 27.94 1,028.2K
14:25 27.95 27.98 27.90 27.94 1,537.6K
14:30 27.95 27.97 27.86 27.89 1,508.7K
14:35 27.89 27.90 27.85 27.85 1,273.4K
14:40 27.85 27.90 27.82 27.90 1,618.8K
14:45 27.87 27.96 27.87 27.91 1,466.2K
14:50 27.92 28.05 27.92 27.99 2,092.2K
14:55 28.00 28.01 27.99 27.99 874.0K
15:40 28.00 28.00 28.00 28.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available