Goertek A (002241)

002241
🏛️ China →
34.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 35.57 35.69 35.42 35.64 9,258.8K
09:35 35.60 35.61 35.31 35.50 6,174.9K
09:40 35.51 35.57 35.29 35.41 4,792.1K
09:45 35.42 35.45 35.21 35.25 4,405.5K
09:50 35.24 35.24 34.91 34.96 7,735.6K
09:55 34.96 35.07 34.87 34.98 5,741.1K
10:00 35.00 35.00 34.76 34.83 5,208.4K
10:05 34.83 34.83 34.61 34.79 5,826.5K
10:10 34.79 34.79 34.52 34.53 4,652.6K
10:15 34.53 34.66 34.29 34.39 5,457.4K
10:20 34.39 34.47 34.29 34.47 4,165.0K
10:25 34.48 34.61 34.36 34.40 3,028.7K
10:30 34.39 34.66 34.39 34.61 2,441.2K
10:35 34.61 34.65 34.40 34.58 3,132.6K
10:40 34.59 34.65 34.50 34.63 1,566.5K
10:45 34.65 34.79 34.60 34.61 1,873.1K
10:50 34.60 34.81 34.58 34.73 1,180.8K
10:55 34.71 34.84 34.71 34.74 925.0K
11:00 34.74 34.83 34.74 34.80 1,065.6K
11:05 34.80 34.80 34.52 34.62 1,911.6K
11:10 34.63 34.63 34.48 34.56 1,883.6K
11:15 34.56 34.73 34.52 34.63 1,321.7K
11:20 34.69 34.69 34.50 34.50 1,039.3K
11:25 34.50 34.65 34.50 34.62 1,128.3K
11:30 34.61 34.61 34.61 34.61 6.8K
13:00 34.59 35.54 34.59 35.39 7,807.5K
13:05 35.39 36.01 35.12 35.77 9,539.1K
13:10 35.80 35.80 35.32 35.36 4,549.4K
13:15 35.36 35.56 35.31 35.49 2,358.4K
13:20 35.54 35.66 35.50 35.65 1,950.2K
13:25 35.63 35.63 35.35 35.35 1,263.9K
13:30 35.32 35.34 35.06 35.10 2,421.8K
13:35 35.09 35.12 34.97 35.06 2,347.8K
13:40 35.06 35.14 34.98 35.00 1,423.4K
13:45 34.99 35.21 34.97 35.21 1,307.5K
13:50 35.20 35.28 35.00 35.04 1,553.8K
13:55 35.05 35.15 34.98 35.11 2,010.6K
14:00 35.11 35.37 35.05 35.18 1,855.8K
14:05 35.18 35.26 35.08 35.11 1,332.3K
14:10 35.11 35.18 35.02 35.06 1,570.8K
14:15 35.10 35.20 35.06 35.18 1,342.0K
14:20 35.17 35.19 35.09 35.09 1,162.9K
14:25 35.09 35.09 34.78 34.99 3,054.7K
14:30 34.99 35.04 34.80 34.81 1,560.4K
14:35 34.82 35.05 34.71 35.05 2,353.8K
14:40 35.03 35.14 34.99 35.14 1,720.5K
14:45 35.13 35.15 35.01 35.01 2,191.8K
14:50 35.01 35.07 34.98 34.99 2,654.5K
14:55 35.00 35.00 34.96 34.97 1,332.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 35.76 36.05 34.28 34.96 148.0M
2025-09-25 34.65 36.88 34.40 35.77 192.3M
2025-09-24 33.40 34.91 33.00 34.80 149.2M
2025-09-23 35.65 35.80 33.00 34.15 211.7M
2025-09-22 33.99 35.67 33.80 35.14 260.6M
2025-09-19 32.97 33.63 32.56 32.62 137.3M
2025-09-18 32.50 33.97 32.20 32.82 173.9M
2025-09-17 33.59 34.06 32.57 33.20 136.5M
2025-09-16 33.71 34.18 32.98 33.44 153.7M
2025-09-15 33.09 34.24 32.14 34.11 229.2M
2025-09-12 32.21 32.85 31.50 32.34 156.7M
2025-09-11 30.83 32.40 30.30 32.21 191.3M
2025-09-10 31.18 31.50 30.64 31.08 113.3M
2025-09-09 32.00 32.13 31.02 31.18 141.9M
2025-09-08 33.00 33.85 32.18 32.54 145.9M
2025-09-05 31.87 33.00 31.32 32.80 163.3M
2025-09-04 32.99 33.79 31.31 31.88 186.0M
2025-09-03 33.36 33.65 32.18 32.51 174.1M
2025-09-02 35.00 35.00 32.91 33.24 245.5M
2025-09-01 36.74 37.00 34.50 35.68 219.4M
2025-08-29 34.88 37.17 33.95 36.72 238.9M
2025-08-28 34.29 35.01 33.34 34.93 229.3M
2025-08-27 33.83 35.88 33.19 34.39 283.7M
2025-08-26 30.58 34.06 30.42 34.06 240.9M
2025-08-25 31.28 32.00 30.63 30.96 232.0M
2025-08-22 30.00 31.21 29.41 29.87 225.3M
2025-08-21 29.00 30.42 28.90 29.68 195.8M
2025-08-20 28.20 29.48 28.00 29.00 166.3M
2025-08-19 28.23 28.98 27.92 28.20 156.9M
2025-08-18 26.20 28.74 26.20 28.31 253.7M
2025-08-15 25.41 26.66 25.38 26.13 187.2M
2025-08-14 24.22 25.85 24.07 25.68 241.1M
2025-08-13 23.99 24.26 23.78 24.16 99.0M
2025-08-12 23.91 24.23 23.68 23.87 77.3M
2025-08-11 23.01 24.11 23.01 23.99 190.8M
2025-08-08 23.22 23.30 22.78 22.86 78.3M
2025-08-07 23.71 24.13 23.31 23.32 149.9M
2025-08-06 23.00 23.05 22.70 23.03 55.8M
2025-08-05 22.91 23.30 22.85 23.07 54.4M
2025-08-04 22.62 22.85 22.36 22.83 52.2M
2025-08-01 23.02 23.59 22.80 22.88 76.4M
2025-07-31 23.26 23.64 22.90 23.02 80.2M
2025-07-30 23.53 23.74 23.20 23.34 72.1M
2025-07-29 23.50 23.57 23.17 23.57 55.8M
2025-07-28 23.94 24.03 23.48 23.60 77.3M
2025-07-25 23.89 24.15 23.68 23.79 70.5M
2025-07-24 23.72 24.05 23.63 23.83 92.0M
2025-07-23 24.20 24.20 23.46 23.54 115.6M
2025-07-22 23.00 24.45 22.92 23.81 184.2M
2025-07-21 22.71 23.09 22.62 23.03 71.5M
2025-07-18 23.20 23.30 22.63 22.71 104.9M
2025-07-17 22.17 23.53 22.10 23.29 172.4M
2025-07-16 22.58 22.84 22.22 22.26 70.2M
2025-07-15 22.49 22.66 22.21 22.51 57.8M
2025-07-14 22.66 22.74 22.44 22.44 42.8M
2025-07-11 22.67 22.84 22.37 22.68 46.6M
2025-07-10 22.55 22.87 22.41 22.68 41.6M
2025-07-09 22.66 23.09 22.50 22.59 69.8M
2025-07-08 22.18 22.67 22.15 22.64 71.7M
2025-07-07 23.10 23.10 22.16 22.19 111.6M
2025-07-04 23.57 23.57 23.11 23.14 66.3M
2025-07-03 22.77 23.91 22.76 23.70 152.3M
2025-07-02 23.11 23.11 22.59 22.66 53.0M
2025-07-01 23.32 23.39 22.89 23.20 56.4M
2025-06-30 23.47 23.56 23.19 23.32 66.1M
2025-06-27 23.56 23.82 23.00 23.40 71.0M
2025-06-26 23.89 23.95 23.30 23.40 64.6M
2025-06-25 23.48 23.89 23.15 23.72 84.4M
2025-06-24 23.13 23.47 22.99 23.39 77.8M
2025-06-23 22.60 23.15 22.55 22.92 56.4M
2025-06-20 23.14 23.18 22.69 22.78 51.5M
2025-06-19 23.55 23.82 23.02 23.22 71.3M
2025-06-18 22.85 23.85 22.82 23.63 125.6M
2025-06-17 22.52 23.39 22.52 22.96 131.7M
2025-06-16 21.90 22.65 21.85 22.32 60.4M
2025-06-13 22.28 22.70 21.88 22.01 53.8M
2025-06-12 22.20 22.95 22.15 22.43 82.5M
2025-06-11 22.08 22.72 22.00 22.29 64.9M
2025-06-10 22.11 22.42 21.75 22.08 73.7M
2025-06-09 22.09 22.39 21.96 22.19 51.6M
2025-06-06 22.15 22.28 21.82 21.91 59.4M
2025-06-05 21.10 22.37 21.09 22.23 120.3M
2025-06-04 21.04 21.42 20.96 21.25 42.0M
2025-06-03 20.73 21.03 20.72 20.94 28.5M
2025-05-30 21.30 21.31 20.89 20.91 50.5M
2025-05-29 21.25 21.86 21.24 21.56 82.5M
2025-05-28 21.06 21.39 20.91 20.96 35.2M
2025-05-27 21.24 21.34 20.89 20.94 36.9M
2025-05-26 20.55 21.28 20.54 21.25 50.3M
2025-05-23 21.55 21.73 21.15 21.19 48.7M
2025-05-22 21.62 21.89 21.40 21.46 42.4M
2025-05-21 21.80 21.82 21.55 21.70 41.7M
2025-05-20 21.65 22.09 21.46 21.94 61.5M
2025-05-19 21.90 21.91 21.40 21.82 67.1M
2025-05-16 21.90 22.20 21.81 22.00 44.6M
2025-05-15 22.67 22.67 22.00 22.04 61.8M
2025-05-14 22.84 23.00 22.36 22.69 94.2M
2025-05-13 23.97 23.99 22.85 22.87 157.2M
2025-05-12 22.70 23.30 22.48 23.16 155.8M
2025-05-09 22.14 22.16 21.75 21.93 64.2M
2025-05-08 21.72 22.48 21.61 22.27 98.4M
2025-05-07 22.56 22.64 21.55 21.72 94.5M
2025-05-06 21.38 22.08 21.38 22.07 89.6M
2025-04-30 20.93 21.29 20.70 21.18 59.3M
2025-04-29 20.55 20.88 20.33 20.85 53.4M
2025-04-28 20.86 20.97 20.50 20.55 60.4M
2025-04-25 20.89 21.40 20.86 21.04 74.8M
2025-04-24 21.41 21.47 20.77 20.89 68.4M
2025-04-23 21.60 22.13 21.15 21.40 112.3M
2025-04-22 21.42 21.42 20.82 20.83 80.9M
2025-04-21 20.65 21.40 20.35 21.34 93.7M
2025-04-18 20.18 20.66 20.17 20.64 82.4M
2025-04-17 20.00 20.58 20.00 20.15 71.4M
2025-04-16 20.62 20.67 19.89 20.18 98.7M
2025-04-15 21.10 21.53 20.48 20.88 118.5M
2025-04-14 22.50 22.58 21.21 21.33 216.0M
2025-04-11 20.21 21.65 19.80 21.08 223.4M
2025-04-10 20.76 20.77 19.90 20.71 281.2M
2025-04-09 17.40 19.02 17.11 18.88 282.5M
2025-04-08 18.95 19.19 18.95 18.95 79.5M
2025-04-07 21.05 21.05 21.05 21.05 17.0M
2025-04-03 24.75 24.80 23.39 23.39 173.4M
2025-04-02 26.00 26.09 25.63 25.99 40.5M
2025-04-01 26.29 26.57 25.95 26.00 43.4M
2025-03-31 26.60 26.63 25.78 26.14 58.4M
2025-03-28 26.80 26.98 26.55 26.69 30.9M
2025-03-27 27.10 27.10 26.13 26.72 44.9M
2025-03-26 26.76 27.37 26.63 26.95 38.9M
2025-03-25 27.40 27.71 26.65 26.78 58.1M
2025-03-24 27.19 28.04 27.00 27.57 72.9M
2025-03-21 27.59 28.04 26.89 26.99 54.2M
2025-03-20 28.10 28.16 27.66 27.70 49.2M
2025-03-19 27.78 28.08 27.53 28.00 50.9M
2025-03-18 27.29 28.28 27.10 27.93 81.6M
2025-03-17 27.28 27.53 27.16 27.22 40.9M
2025-03-14 26.59 27.26 26.41 27.19 65.6M
2025-03-13 27.73 27.74 26.41 26.65 99.9M
2025-03-12 27.99 28.18 27.68 27.89 53.9M
2025-03-11 27.52 28.06 27.50 27.86 48.5M
2025-03-10 27.87 28.23 27.62 28.07 50.5M
2025-03-07 28.61 29.01 28.00 28.09 59.8M
2025-03-06 28.28 28.83 28.20 28.60 74.6M
2025-03-05 28.01 28.19 27.65 28.05 55.9M
2025-03-04 27.73 28.25 27.53 28.11 64.5M
2025-03-03 28.40 28.69 27.81 28.00 79.3M
2025-02-28 29.58 30.17 28.25 28.41 132.8M
2025-02-27 30.48 30.63 29.36 30.30 151.4M
2025-02-26 29.88 29.95 29.11 29.53 89.5M
2025-02-25 28.97 30.59 28.84 29.97 131.9M
2025-02-24 30.00 30.30 29.40 29.61 113.8M
2025-02-21 29.69 30.27 29.40 29.95 153.0M
2025-02-20 29.03 30.32 28.85 29.59 190.8M
2025-02-19 27.66 28.60 27.55 28.54 110.9M
2025-02-18 28.00 28.44 27.50 27.70 88.1M
2025-02-17 27.80 28.34 27.76 28.12 94.3M
2025-02-14 28.00 28.29 27.68 27.97 85.8M
2025-02-13 29.12 29.22 28.03 28.04 139.0M
2025-02-12 29.20 30.00 28.80 29.59 122.0M
2025-02-11 29.33 29.52 28.80 29.10 91.8M
2025-02-10 29.44 29.45 28.70 29.27 134.0M
2025-02-07 29.65 30.24 28.90 29.43 172.3M
2025-02-06 27.65 29.86 27.58 29.45 190.2M
2025-02-05 28.29 28.88 27.72 27.78 156.5M
2025-01-27 27.80 28.06 27.36 27.76 115.4M
2025-01-24 26.48 28.28 26.38 28.15 179.9M
2025-01-23 27.41 27.46 26.31 26.44 135.3M
2025-01-22 27.30 27.56 26.95 27.31 161.6M
2025-01-21 25.38 27.60 25.30 27.20 250.3M
2025-01-20 25.10 25.58 25.01 25.09 71.8M
2025-01-17 24.51 25.13 24.36 24.84 54.9M
2025-01-16 25.08 25.45 24.50 24.77 71.8M
2025-01-15 25.15 25.28 24.71 24.84 65.6M
2025-01-14 24.03 25.33 23.53 25.32 111.0M
2025-01-13 24.30 24.48 23.70 23.89 76.4M
2025-01-10 24.90 25.17 24.41 24.68 72.9M
2025-01-09 24.95 25.58 24.80 25.05 80.4M
2025-01-08 25.20 25.27 24.21 25.04 100.0M
2025-01-07 24.42 25.45 24.29 25.44 104.1M
2025-01-06 24.76 25.30 24.15 24.42 87.9M
2025-01-03 25.19 25.58 24.61 25.00 107.0M
2025-01-02 25.66 26.05 24.66 24.95 107.7M