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 34.21 34.29 33.57 33.98 22,082.2K
09:35 33.99 34.09 33.60 33.70 14,019.2K
09:40 33.75 34.09 33.56 34.05 11,842.8K
09:45 34.00 34.18 33.95 34.18 5,901.1K
09:50 34.20 34.39 34.15 34.16 6,249.0K
09:55 34.14 34.23 34.00 34.00 4,394.4K
10:00 33.99 34.14 33.84 33.84 3,990.9K
10:05 33.84 34.24 33.82 34.23 4,177.9K
10:10 34.23 34.42 34.15 34.27 4,316.3K
10:15 34.26 34.30 34.10 34.12 3,027.0K
10:20 34.14 34.20 34.07 34.19 2,784.8K
10:25 34.19 34.30 34.05 34.27 2,569.6K
10:30 34.24 34.26 34.05 34.21 3,339.4K
10:35 34.22 34.54 34.21 34.45 5,347.7K
10:40 34.43 34.48 34.26 34.26 3,668.9K
10:45 34.27 34.37 34.20 34.29 3,638.0K
10:50 34.29 34.34 34.17 34.23 2,622.8K
10:55 34.17 34.18 33.95 33.98 4,150.3K
11:00 33.98 34.00 33.86 33.86 3,975.1K
11:05 33.86 34.02 33.85 33.99 2,450.4K
11:10 33.99 34.04 33.93 33.99 2,887.3K
11:15 33.98 34.00 33.80 33.89 3,249.7K
11:20 33.89 33.90 33.70 33.71 3,227.6K
11:25 33.71 33.83 33.68 33.81 3,330.3K
11:30 33.82 33.82 33.82 33.82 12.0K
13:00 33.81 33.86 33.69 33.69 3,259.3K
13:05 33.69 34.07 33.69 34.07 2,457.9K
13:10 34.07 34.07 33.90 33.97 1,660.9K
13:15 33.99 34.04 33.90 33.93 1,656.3K
13:20 33.91 33.91 33.68 33.68 2,858.6K
13:25 33.67 33.72 33.57 33.58 5,163.3K
13:30 33.58 33.64 33.37 33.47 7,063.5K
13:35 33.46 33.69 33.46 33.65 3,000.1K
13:40 33.63 33.72 33.52 33.72 2,169.7K
13:45 33.73 33.92 33.73 33.88 2,386.6K
13:50 33.90 33.96 33.83 33.96 1,926.1K
13:55 33.95 34.04 33.89 33.93 2,075.3K
14:00 33.93 34.13 33.93 34.02 2,472.6K
14:05 34.02 34.37 34.02 34.21 3,748.7K
14:10 34.20 34.31 34.03 34.28 2,602.0K
14:15 34.29 34.63 34.29 34.35 6,946.5K
14:20 34.36 34.36 34.15 34.19 3,492.0K
14:25 34.19 34.56 34.19 34.56 2,854.6K
14:30 34.56 34.98 34.42 34.84 13,239.6K
14:35 34.85 34.86 34.62 34.62 5,808.8K
14:40 34.63 34.83 34.63 34.79 4,847.7K
14:45 34.79 34.79 34.67 34.77 5,033.1K
14:50 34.77 34.82 34.73 34.82 6,759.5K
14:55 34.82 34.95 34.82 34.93 5,148.8K
15:40 34.93 34.93 34.93 34.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available