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 80.67 80.80 78.60 79.02 1,819.1K
09:35 78.85 78.89 78.41 78.88 1,108.9K
09:40 78.89 79.42 78.66 79.22 501.9K
09:45 79.21 79.21 78.80 78.99 253.8K
09:50 78.98 78.99 78.19 78.63 723.5K
09:55 78.60 79.81 78.60 79.54 518.7K
10:00 79.56 79.66 79.06 79.35 181.6K
10:05 79.35 79.60 79.34 79.36 181.2K
10:10 79.36 79.36 78.92 78.99 168.6K
10:15 78.97 78.98 78.52 78.56 204.9K
10:20 78.55 81.32 78.55 80.58 831.1K
10:25 80.51 80.58 80.00 80.21 204.0K
10:30 80.00 80.20 79.80 80.06 116.6K
10:35 80.06 80.09 79.85 80.08 109.1K
10:40 80.09 80.09 79.73 79.73 83.3K
10:45 79.73 79.82 79.68 79.69 81.8K
10:50 79.70 79.90 79.66 79.73 82.3K
10:55 79.72 80.28 79.70 80.22 85.9K
11:00 80.22 80.30 79.89 80.15 89.7K
11:05 80.00 80.24 79.93 79.97 58.0K
11:10 80.00 80.06 79.94 80.04 44.4K
11:15 80.03 80.05 79.70 79.73 72.7K
11:20 79.73 79.84 79.66 79.72 68.1K
11:25 79.74 79.77 79.63 79.63 46.1K
13:00 79.64 79.64 79.32 79.34 81.6K
13:05 79.34 79.38 79.20 79.23 85.8K
13:10 79.20 79.35 79.20 79.20 121.1K
13:15 79.20 79.22 78.70 78.77 307.3K
13:20 78.77 78.79 78.48 78.76 236.2K
13:25 78.76 78.78 78.08 78.09 210.9K
13:30 78.09 78.21 78.00 78.15 380.5K
13:35 78.14 78.50 78.14 78.27 208.7K
13:40 78.27 78.67 78.27 78.57 106.0K
13:45 78.55 78.65 78.25 78.29 137.3K
13:50 78.26 78.30 78.00 78.13 144.9K
13:55 78.11 78.28 78.04 78.06 120.8K
14:00 78.05 78.15 78.00 78.05 117.0K
14:05 78.05 78.31 77.80 78.23 278.7K
14:10 78.23 78.25 77.96 77.96 65.2K
14:15 77.93 78.04 77.91 78.01 116.0K
14:20 78.01 78.29 77.93 77.99 206.4K
14:25 77.99 78.27 77.97 78.20 160.1K
14:30 78.20 78.23 78.01 78.09 156.0K
14:35 78.08 78.08 77.99 78.00 165.4K
14:40 78.01 78.12 77.97 78.00 202.7K
14:45 78.00 78.14 77.95 78.09 215.3K
14:50 78.10 78.47 77.96 78.13 300.9K
14:55 78.09 78.13 78.01 78.01 170.7K
15:40 78.01 78.01 78.01 78.01 165.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available