Goertek A

002241
🏛️ china →
34.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.98 34.98 34.17 34.20 26,646.7K
09:35 34.21 34.21 33.90 34.09 21,738.2K
09:40 34.10 34.29 33.88 34.10 14,320.1K
09:45 34.10 34.18 33.74 33.77 10,176.0K
09:50 33.76 33.80 33.56 33.63 16,707.1K
09:55 33.64 33.74 33.43 33.51 13,202.6K
10:00 33.53 33.60 33.20 33.55 13,354.2K
10:05 33.57 33.79 33.54 33.77 7,294.7K
10:10 33.75 33.75 33.33 33.36 4,303.0K
10:15 33.39 33.68 33.33 33.64 4,920.1K
10:20 33.62 33.74 33.59 33.74 3,212.8K
10:25 33.74 33.91 33.74 33.90 4,056.0K
10:30 33.89 33.89 33.70 33.70 2,808.4K
10:35 33.70 33.70 33.50 33.54 2,773.0K
10:40 33.50 33.50 33.37 33.38 3,136.8K
10:45 33.37 33.50 33.33 33.45 3,289.5K
10:50 33.46 33.55 33.43 33.44 1,949.6K
10:55 33.45 33.45 33.23 33.25 4,135.5K
11:00 33.25 33.25 32.96 33.18 8,735.4K
11:05 33.20 33.28 33.07 33.07 3,164.0K
11:10 33.07 33.26 33.06 33.17 2,560.5K
11:15 33.17 33.18 33.08 33.18 2,486.5K
11:20 33.17 33.72 33.17 33.68 4,259.5K
11:25 33.67 33.67 33.36 33.36 2,241.7K
11:30 33.36 33.36 33.36 33.36 8.8K
13:00 33.36 33.43 33.15 33.42 3,260.2K
13:05 33.43 33.52 33.31 33.31 1,922.9K
13:10 33.32 33.32 33.20 33.20 1,703.1K
13:15 33.20 33.24 33.17 33.18 2,053.6K
13:20 33.18 33.18 33.12 33.15 2,132.7K
13:25 33.15 33.31 33.13 33.31 2,411.8K
13:30 33.31 33.61 33.29 33.61 2,522.9K
13:35 33.61 33.72 33.57 33.65 3,252.2K
13:40 33.64 33.72 33.56 33.58 2,495.8K
13:45 33.59 33.91 33.59 33.88 3,536.0K
13:50 33.88 33.88 33.43 33.44 2,592.7K
13:55 33.45 33.48 33.35 33.36 1,435.2K
14:00 33.35 33.61 33.34 33.36 1,943.0K
14:05 33.36 33.37 33.24 33.33 2,702.0K
14:10 33.30 33.36 33.27 33.27 1,693.9K
14:15 33.28 33.28 33.17 33.17 2,210.8K
14:20 33.18 33.30 33.18 33.26 1,934.4K
14:25 33.26 33.26 33.17 33.19 1,834.0K
14:30 33.18 33.44 33.17 33.30 2,148.3K
14:35 33.30 33.30 33.18 33.22 2,448.1K
14:40 33.22 33.25 33.11 33.15 3,504.6K
14:45 33.15 33.22 33.12 33.20 4,379.5K
14:50 33.20 33.38 33.20 33.22 4,352.4K
14:55 33.23 33.25 33.22 33.23 3,249.6K
15:40 33.24 33.24 33.24 33.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available