Goke Microelectronics

300672
🏛️ china →
96.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.70 79.87 78.39 79.25 610.5K
09:35 79.40 79.50 78.64 78.66 174.2K
09:40 78.63 79.20 78.60 79.20 157.4K
09:45 79.13 79.34 78.53 78.58 124.3K
09:50 78.57 79.08 78.53 79.00 85.6K
09:55 79.01 79.62 78.97 79.31 233.5K
10:00 79.31 79.47 78.81 78.81 77.1K
10:05 78.81 79.04 78.81 78.99 65.7K
10:10 78.93 79.26 78.93 79.26 42.0K
10:15 79.30 79.43 79.07 79.08 77.6K
10:20 79.11 79.29 79.08 79.08 96.5K
10:25 79.08 79.08 78.84 78.93 46.8K
10:30 78.92 79.05 78.87 79.02 31.7K
10:35 79.01 79.30 78.87 79.30 64.4K
10:40 79.31 79.37 79.00 79.00 58.0K
10:45 78.90 78.99 78.70 78.79 65.8K
10:50 78.72 78.82 78.71 78.79 26.3K
10:55 78.79 78.97 78.79 78.92 29.2K
11:00 78.91 79.25 78.91 79.10 32.5K
11:05 79.08 79.29 79.00 79.05 162.6K
11:10 79.06 79.36 79.00 79.10 76.0K
11:15 79.12 79.34 79.12 79.21 98.0K
11:20 79.21 79.21 78.93 78.93 72.9K
11:25 78.93 79.17 78.93 79.14 33.8K
13:00 79.11 79.11 78.81 78.91 101.3K
13:05 78.91 78.97 78.62 78.82 127.1K
13:10 78.83 78.83 78.65 78.66 81.8K
13:15 78.66 78.85 78.66 78.81 90.2K
13:20 78.81 78.84 78.50 78.51 92.0K
13:25 78.50 78.62 78.36 78.36 148.8K
13:30 78.36 78.70 78.34 78.70 95.1K
13:35 78.72 78.78 78.50 78.58 73.5K
13:40 78.59 78.92 78.59 78.71 122.5K
13:45 78.71 78.82 78.58 78.58 74.5K
13:50 78.57 78.80 78.49 78.51 184.2K
13:55 78.51 78.52 78.37 78.47 116.6K
14:00 78.47 78.68 78.47 78.61 142.6K
14:05 78.62 78.63 78.28 78.28 131.1K
14:10 78.28 78.29 77.95 78.20 234.2K
14:15 78.19 78.86 78.19 78.86 153.9K
14:20 78.85 78.95 78.64 78.82 109.6K
14:25 78.82 79.29 78.65 78.65 170.6K
14:30 78.77 78.84 78.69 78.75 63.8K
14:35 78.75 78.75 78.55 78.70 47.1K
14:40 78.70 78.71 78.60 78.60 73.0K
14:45 78.59 78.61 78.45 78.50 113.1K
14:50 78.52 78.90 78.51 78.90 204.8K
14:55 78.85 78.96 78.73 78.73 97.2K
15:40 78.73 78.73 78.73 78.73 63.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available