Goertek
歌尔股份 SZ002241 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
24.61
-0.28
-1.12%
Sectors
ThemeAI Glasses
-2.96%
ThemeMR (Mixed Reality)
+2.41%
ThemeMicroLED
-2.96%
ThemeMetaverse
-1.92%
ThemeFoxconn Concept
-3.45%
ThemeTWS
-2.87%
ThemeStarFlash Concept
-2.83%
ThemeSmart Speakers
-2.85%
ThemeUnicorn Concept
-1.82%
ThemeSpatial Computing
-2.12%
ThemeApple Concept
-3.21%
IndustryConsumer Electronics
-2.73%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.40
High
25.06
Low
24.30
Prev close
24.89
Amplitude
3.05%
Volume
100.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
23.60
MA10
23.17
MA20
21.97
MA60
22.64
Goertek
SZ002241
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
+50.97M
Net main flow, 5 days
+762.27M
Net main flow, 10 days
+2.86B
Super-large orders +47.37M · Large orders +3.60M · Net main ratio +2.04%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 24.40 | 25.06 | 24.30 | 24.61 | 101M |
| 2 | 2026-11-05 | 23.58 | 25.40 | 23.56 | 24.89 | 185M |
| 3 | 2026-11-04 | 22.50 | 23.66 | 22.38 | 23.63 | 139M |
| 4 | 2026-11-03 | 22.23 | 23.62 | 22.17 | 22.38 | 90M |
| 5 | 2026-11-02 | 22.35 | 22.73 | 21.60 | 22.49 | 81M |
| 6 | 2026-10-30 | 22.26 | 22.80 | 21.93 | 21.97 | 71M |
| 7 | 2026-10-29 | 22.74 | 22.95 | 22.04 | 22.35 | 76M |
| 8 | 2026-10-28 | 23.21 | 23.49 | 22.61 | 23.05 | 91M |
| 9 | 2026-10-27 | 23.49 | 23.78 | 22.96 | 22.96 | 91M |
| 10 | 2026-10-26 | 22.83 | 23.73 | 22.70 | 23.37 | 180M |
| 11 | 2026-10-23 | 20.61 | 22.96 | 20.58 | 22.96 | 130M |
| 12 | 2026-10-22 | 20.84 | 21.24 | 20.75 | 20.86 | 56M |
52W
Data range
19.50
35.5%
33.91
High/low over the last 250 trading days, and where the price sits.
← Stocks