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 21.88 21.90 21.67 21.74 4,446.6K
09:35 21.74 21.74 21.56 21.56 4,822.8K
09:40 21.56 21.63 21.50 21.60 4,565.9K
09:45 21.60 21.60 21.46 21.47 2,990.4K
09:50 21.46 21.51 21.46 21.51 2,365.2K
09:55 21.51 21.54 21.49 21.54 1,206.8K
10:00 21.54 21.54 21.49 21.49 2,334.2K
10:05 21.49 21.50 21.45 21.48 2,146.0K
10:10 21.49 21.49 21.40 21.42 2,978.0K
10:15 21.42 21.45 21.41 21.41 1,435.7K
10:20 21.41 21.48 21.41 21.46 1,493.3K
10:25 21.45 21.52 21.42 21.52 1,920.7K
10:30 21.52 21.54 21.50 21.51 1,117.7K
10:35 21.52 21.53 21.47 21.48 769.6K
10:40 21.47 21.51 21.47 21.51 630.1K
10:45 21.50 21.51 21.47 21.48 778.3K
10:50 21.47 21.57 21.46 21.57 1,088.7K
10:55 21.58 21.64 21.55 21.58 1,051.5K
11:00 21.58 21.60 21.53 21.60 908.2K
11:05 21.60 21.60 21.55 21.59 519.6K
11:10 21.57 21.60 21.57 21.60 576.0K
11:15 21.59 21.60 21.55 21.55 599.1K
11:20 21.54 21.55 21.52 21.52 426.6K
11:25 21.53 21.53 21.51 21.52 701.8K
11:30 21.52 21.52 21.52 21.52 1.6K
13:00 21.52 21.59 21.52 21.56 961.5K
13:05 21.56 21.62 21.53 21.61 902.4K
13:10 21.60 21.61 21.56 21.57 853.1K
13:15 21.57 21.58 21.55 21.57 528.4K
13:20 21.57 21.60 21.57 21.59 579.9K
13:25 21.59 21.62 21.57 21.62 722.6K
13:30 21.61 21.64 21.58 21.64 770.3K
13:35 21.64 21.70 21.63 21.67 1,155.2K
13:40 21.67 21.69 21.64 21.67 1,021.4K
13:45 21.67 21.67 21.61 21.62 489.3K
13:50 21.62 21.66 21.61 21.65 531.3K
13:55 21.65 21.66 21.61 21.62 603.0K
14:00 21.63 21.65 21.62 21.64 781.0K
14:05 21.64 21.71 21.64 21.68 1,055.6K
14:10 21.68 21.82 21.68 21.79 2,592.2K
14:15 21.80 21.80 21.72 21.75 1,148.3K
14:20 21.75 21.76 21.69 21.69 992.1K
14:25 21.69 21.72 21.67 21.72 866.2K
14:30 21.72 21.75 21.70 21.75 823.5K
14:35 21.74 21.75 21.72 21.72 588.4K
14:40 21.72 21.73 21.71 21.72 866.9K
14:45 21.71 21.72 21.70 21.71 1,224.2K
14:50 21.72 21.78 21.71 21.76 2,139.9K
14:55 21.77 21.82 21.77 21.82 2,185.9K
15:40 21.82 21.82 21.82 21.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available