Goertek A

002241
🏛️ china →
35.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.90 30.91 29.89 30.91 22,807.1K
09:35 30.96 31.18 30.64 30.88 16,227.2K
09:40 30.89 30.90 30.48 30.64 8,019.5K
09:45 30.67 30.90 30.67 30.72 5,592.0K
09:50 30.74 30.89 30.62 30.62 3,497.6K
09:55 30.62 30.63 30.33 30.33 7,234.1K
10:00 30.31 30.42 30.17 30.17 6,649.7K
10:05 30.18 30.21 29.99 30.03 9,094.9K
10:10 30.03 30.17 30.01 30.07 4,448.4K
10:15 30.07 30.08 29.97 29.98 4,075.0K
10:20 29.99 30.10 29.90 29.98 5,054.7K
10:25 29.98 29.99 29.84 29.99 6,647.2K
10:30 29.97 29.99 29.75 29.75 4,635.0K
10:35 29.73 29.96 29.66 29.83 7,561.2K
10:40 29.82 29.82 29.67 29.76 5,335.9K
10:45 29.76 29.89 29.75 29.76 3,324.8K
10:50 29.76 29.80 29.68 29.72 4,160.4K
10:55 29.70 29.79 29.61 29.61 3,460.5K
11:00 29.60 29.66 29.46 29.46 7,580.8K
11:05 29.47 29.70 29.42 29.65 6,992.2K
11:10 29.64 29.72 29.64 29.65 3,108.8K
11:15 29.67 29.83 29.67 29.74 2,172.7K
11:20 29.74 29.84 29.71 29.80 2,223.2K
11:25 29.81 29.89 29.74 29.89 2,287.5K
11:30 29.89 29.89 29.89 29.89 12.9K
13:00 29.90 29.97 29.69 29.76 4,248.1K
13:05 29.76 29.88 29.76 29.86 1,873.7K
13:10 29.85 29.91 29.76 29.83 1,896.6K
13:15 29.83 29.86 29.73 29.80 2,588.8K
13:20 29.78 29.91 29.78 29.80 2,356.1K
13:25 29.79 29.98 29.71 29.96 2,606.5K
13:30 29.97 30.00 29.85 29.86 1,975.3K
13:35 29.85 29.88 29.80 29.82 1,658.3K
13:40 29.82 29.82 29.75 29.76 2,158.4K
13:45 29.77 29.78 29.71 29.76 2,483.3K
13:50 29.75 29.84 29.75 29.79 2,104.1K
13:55 29.79 29.80 29.70 29.80 2,754.7K
14:00 29.80 29.99 29.80 29.97 2,670.0K
14:05 29.96 29.96 29.88 29.89 1,989.0K
14:10 29.88 29.90 29.81 29.84 2,391.9K
14:15 29.85 29.90 29.82 29.85 1,916.7K
14:20 29.87 29.88 29.83 29.88 2,207.1K
14:25 29.88 29.92 29.85 29.90 2,861.2K
14:30 29.90 29.92 29.85 29.85 2,657.0K
14:35 29.86 29.86 29.77 29.77 4,370.0K
14:40 29.78 29.82 29.77 29.82 5,556.3K
14:45 29.82 29.85 29.80 29.81 4,555.8K
14:50 29.81 29.82 29.77 29.79 7,093.5K
14:55 29.79 29.87 29.79 29.86 3,806.6K
15:40 29.87 29.87 29.87 29.87 2,348.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available