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 21.10 21.48 21.10 21.35 6,921.3K
09:35 21.36 21.36 21.20 21.26 2,401.1K
09:40 21.28 21.44 21.26 21.44 2,617.0K
09:45 21.43 21.59 21.43 21.56 5,997.0K
09:50 21.57 21.73 21.57 21.61 5,600.8K
09:55 21.61 21.68 21.58 21.63 2,964.9K
10:00 21.65 21.65 21.55 21.55 1,494.9K
10:05 21.56 21.58 21.54 21.55 1,188.3K
10:10 21.55 21.58 21.54 21.55 911.0K
10:15 21.54 21.55 21.49 21.52 1,400.0K
10:20 21.53 21.54 21.47 21.50 902.7K
10:25 21.50 21.53 21.49 21.51 744.9K
10:30 21.51 21.60 21.50 21.59 1,180.9K
10:35 21.60 21.60 21.53 21.53 678.3K
10:40 21.53 21.53 21.49 21.50 909.9K
10:45 21.50 21.51 21.45 21.47 749.1K
10:50 21.48 21.53 21.47 21.52 777.2K
10:55 21.52 21.58 21.50 21.58 1,081.8K
11:00 21.57 21.66 21.56 21.63 2,222.2K
11:05 21.63 21.68 21.63 21.65 1,804.0K
11:10 21.65 21.65 21.61 21.61 948.5K
11:15 21.60 21.70 21.60 21.68 1,726.3K
11:20 21.68 21.74 21.68 21.73 2,463.5K
11:25 21.73 21.74 21.70 21.70 1,622.1K
11:30 21.70 21.70 21.70 21.70 5.3K
13:00 21.69 21.80 21.69 21.73 3,942.8K
13:05 21.74 21.75 21.71 21.71 1,153.7K
13:10 21.72 21.76 21.70 21.75 1,735.1K
13:15 21.75 21.79 21.71 21.73 1,487.3K
13:20 21.73 21.79 21.73 21.75 1,953.1K
13:25 21.74 21.80 21.73 21.79 1,542.7K
13:30 21.80 21.93 21.79 21.93 5,036.8K
13:35 21.93 21.93 21.83 21.88 1,424.2K
13:40 21.86 21.90 21.83 21.89 1,381.0K
13:45 21.89 21.98 21.88 21.97 3,719.2K
13:50 21.96 21.97 21.91 21.96 1,698.6K
13:55 21.97 22.15 21.95 22.14 7,733.9K
14:00 22.14 22.21 22.08 22.21 4,730.2K
14:05 22.21 22.33 22.15 22.33 5,164.9K
14:10 22.33 22.36 22.19 22.19 2,948.0K
14:15 22.18 22.22 22.15 22.18 2,276.1K
14:20 22.18 22.20 22.17 22.17 1,778.7K
14:25 22.17 22.19 22.16 22.18 1,947.7K
14:30 22.18 22.30 22.17 22.26 3,697.0K
14:35 22.26 22.28 22.25 22.26 2,309.0K
14:40 22.27 22.28 22.24 22.25 2,499.5K
14:45 22.25 22.29 22.25 22.27 3,330.4K
14:50 22.26 22.27 22.22 22.24 4,640.7K
14:55 22.25 22.25 22.23 22.24 1,596.2K
15:40 22.23 22.23 22.23 22.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available