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 78.11 78.14 77.51 77.70 655.2K
09:35 77.70 77.71 77.35 77.42 400.3K
09:40 77.43 77.70 77.39 77.61 268.2K
09:45 77.55 78.56 77.55 78.56 516.8K
09:50 78.56 79.09 78.45 78.84 519.8K
09:55 78.81 79.29 78.63 78.68 423.5K
10:00 78.66 79.12 78.58 79.12 268.8K
10:05 79.12 80.78 79.00 80.47 1,552.9K
10:10 80.29 80.47 80.02 80.15 401.3K
10:15 80.12 81.12 80.12 80.40 796.3K
10:20 80.36 80.40 80.01 80.01 278.3K
10:25 80.00 80.04 79.71 79.93 220.0K
10:30 80.00 80.01 79.70 79.71 104.3K
10:35 79.68 79.86 79.56 79.86 119.6K
10:40 79.92 80.20 79.92 80.05 153.1K
10:45 80.05 80.06 79.85 79.85 147.0K
10:50 79.85 79.99 79.76 79.99 95.0K
10:55 79.98 79.98 79.61 79.65 94.1K
11:00 79.61 79.63 79.39 79.56 137.9K
11:05 79.59 79.60 79.44 79.45 47.1K
11:10 79.45 79.53 79.39 79.46 45.4K
11:15 79.45 79.54 79.16 79.23 88.5K
11:20 79.25 79.41 79.25 79.31 49.9K
11:25 79.33 79.34 79.17 79.30 55.2K
13:00 79.30 79.64 79.23 79.50 102.8K
13:05 79.64 79.85 79.23 79.28 90.3K
13:10 79.28 79.28 79.07 79.07 81.9K
13:15 79.03 79.15 78.99 79.03 131.3K
13:20 79.03 79.05 78.96 79.00 78.2K
13:25 79.00 79.02 78.96 78.98 37.4K
13:30 78.97 79.00 78.80 78.95 67.1K
13:35 78.96 78.96 78.69 78.69 60.3K
13:40 78.68 78.82 78.58 78.80 99.2K
13:45 78.80 78.85 78.78 78.79 48.0K
13:50 78.79 78.79 78.60 78.60 68.5K
13:55 78.60 78.79 78.60 78.66 70.2K
14:00 78.64 78.66 78.57 78.61 62.4K
14:05 78.60 78.78 78.60 78.65 50.4K
14:10 78.65 78.75 78.65 78.70 47.7K
14:15 78.69 78.76 78.68 78.68 78.9K
14:20 78.68 78.73 78.66 78.73 42.9K
14:25 78.65 78.74 78.62 78.74 70.0K
14:30 78.74 79.27 78.73 79.00 150.2K
14:35 78.97 79.00 78.78 78.79 77.4K
14:40 78.77 78.77 78.65 78.68 121.2K
14:45 78.66 78.68 78.54 78.56 174.7K
14:50 78.53 78.53 78.31 78.32 268.7K
14:55 78.32 78.49 78.30 78.49 131.4K
15:40 78.49 78.49 78.49 78.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available