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 32.00 32.07 31.64 31.66 9,340.6K
09:35 31.65 31.65 31.34 31.56 8,021.4K
09:40 31.66 31.90 31.60 31.61 4,045.5K
09:45 31.68 31.93 31.68 31.86 3,771.4K
09:50 31.85 31.85 31.39 31.81 3,590.7K
09:55 31.84 31.96 31.65 31.76 4,624.4K
10:00 31.76 31.88 31.70 31.77 2,819.4K
10:05 31.79 31.99 31.76 31.84 3,563.7K
10:10 31.83 31.83 31.67 31.72 2,192.0K
10:15 31.72 32.08 31.69 32.07 4,224.0K
10:20 32.06 32.29 31.93 32.21 7,219.7K
10:25 32.20 32.39 32.14 32.34 7,191.2K
10:30 32.32 32.32 32.12 32.16 4,183.3K
10:35 32.16 32.20 31.93 32.03 3,212.7K
10:40 32.01 32.02 31.90 31.97 2,571.8K
10:45 31.98 32.10 31.98 32.09 1,674.5K
10:50 32.10 32.20 32.10 32.17 2,084.5K
10:55 32.17 32.27 32.10 32.14 2,544.6K
11:00 32.13 32.13 32.00 32.12 1,875.7K
11:05 32.11 32.25 32.08 32.21 1,603.8K
11:10 32.21 32.21 32.08 32.17 1,077.1K
11:15 32.18 32.19 31.95 31.96 1,924.5K
11:20 31.97 32.03 31.95 31.97 1,180.8K
11:25 31.96 32.09 31.94 32.09 1,019.6K
11:30 32.09 32.09 32.09 32.09 7.5K
13:00 32.10 32.12 31.96 31.98 2,487.9K
13:05 31.98 32.00 31.93 31.98 1,552.3K
13:10 31.98 32.04 31.90 31.90 1,874.2K
13:15 31.90 31.91 31.82 31.85 1,841.8K
13:20 31.85 31.91 31.80 31.81 1,805.1K
13:25 31.80 31.99 31.80 31.98 1,434.7K
13:30 31.98 32.02 31.94 31.98 1,318.7K
13:35 31.98 32.12 31.96 32.11 1,388.1K
13:40 32.14 32.20 32.09 32.16 2,565.3K
13:45 32.15 32.28 32.15 32.26 2,786.8K
13:50 32.27 32.38 32.27 32.38 3,200.3K
13:55 32.38 32.48 32.35 32.44 4,453.1K
14:00 32.43 32.54 32.38 32.40 4,232.9K
14:05 32.40 32.47 32.35 32.40 2,090.2K
14:10 32.36 32.43 32.30 32.38 3,068.7K
14:15 32.38 32.55 32.37 32.49 3,104.0K
14:20 32.49 32.64 32.48 32.62 3,876.2K
14:25 32.61 32.79 32.60 32.70 5,140.1K
14:30 32.70 32.92 32.70 32.78 6,284.2K
14:35 32.77 32.85 32.68 32.85 4,033.2K
14:40 32.85 32.93 32.82 32.92 3,739.3K
14:45 32.92 33.00 32.86 32.91 6,485.8K
14:50 32.90 32.91 32.77 32.79 5,044.2K
14:55 32.78 32.79 32.72 32.77 2,487.0K
15:40 32.80 32.80 32.80 32.80 1,472.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available