Blue Star

BLUS
🏛️ uk →
14.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.00 22.00 18.04 20.00 0.0M
2023-12-28 20.00 21.00 18.00 20.00 0.1M
2023-12-27 19.50 21.00 18.42 19.50 0.0M
2023-12-22 19.50 21.00 18.60 19.50 0.0M
2023-12-21 19.00 21.00 18.42 19.50 0.1M
2023-12-20 19.00 20.00 18.50 19.00 0.1M
2023-12-19 17.50 20.00 16.04 19.00 0.1M
2023-12-18 17.50 19.00 16.04 17.50 0.1M
2023-12-15 17.00 19.00 17.76 17.50 0.0M
2023-12-14 17.00 19.00 15.04 17.00 0.0M
2023-12-13 17.00 19.00 15.04 17.00 0.0M
2023-12-12 16.50 19.00 15.04 17.00 0.0M
2023-12-11 17.50 18.40 16.04 16.50 0.1M
2023-12-08 17.50 18.60 14.51 17.50 0.4M
2023-12-07 16.50 18.60 16.04 17.50 0.1M
2023-12-06 16.50 17.00 14.30 16.50 0.1M
2023-12-05 16.00 17.76 15.20 16.50 0.1M
2023-12-04 15.50 17.00 15.10 16.00 0.2M
2023-12-01 16.50 16.00 14.20 15.50 0.1M
2023-11-30 17.00 17.76 16.00 16.50 0.0M
2023-11-29 18.50 18.40 16.00 17.00 0.0M
2023-11-28 18.50 17.04 17.00 18.50 0.0M
2023-11-27 18.00 19.86 17.04 18.50 0.0M
2023-11-24 18.00 19.80 17.12 18.00 0.0M
2023-11-23 18.00 19.80 17.00 18.00 0.0M
2023-11-22 19.00 20.00 17.00 18.00 0.0M
2023-11-21 19.00 19.00 18.02 19.00 0.0M
2023-11-20 19.00 19.30 18.02 19.00 0.0M
2023-11-17 19.00 19.40 18.00 19.00 0.1M
2023-11-16 19.00 19.00 18.02 19.00 0.0M
2023-11-15 23.00 22.00 18.40 19.00 0.3M
2023-11-14 24.00 25.90 19.33 19.50 0.2M
2023-11-13 24.00 25.80 22.06 24.00 0.2M
2023-11-10 23.00 25.40 22.00 24.00 0.1M
2023-11-09 23.00 24.70 21.06 23.00 0.1M
2023-11-08 18.00 25.80 17.20 23.00 0.5M
2023-11-07 17.00 19.94 17.10 18.00 0.1M
2023-11-06 17.00 17.90 16.02 17.00 0.1M
2023-11-03 17.00 17.90 16.20 17.00 0.0M
2023-11-02 17.00 17.90 16.20 17.00 0.0M
2023-11-01 17.00 17.50 16.27 17.00 0.1M
2023-10-31 17.00 17.80 16.27 17.00 0.0M
2023-10-30 17.50 17.89 17.00 17.00 0.0M
2023-10-27 19.00 18.40 17.10 17.50 0.1M
2023-10-26 19.00 18.52 18.04 19.00 0.1M
2023-10-25 20.50 21.20 18.44 19.00 0.1M
2023-10-24 17.00 21.60 17.20 20.50 0.5M
2023-10-23 17.50 17.90 16.02 17.00 0.1M
2023-10-20 18.50 18.80 17.10 17.50 0.1M
2023-10-19 19.00 18.90 18.00 19.00 0.0M
2023-10-18 19.00 19.12 18.02 19.00 0.1M
2023-10-17 19.00 19.24 18.51 19.00 0.0M
2023-10-16 19.00 18.98 18.20 19.00 0.0M
2023-10-13 19.00 19.90 19.90 19.00 0.0M
2023-10-12 19.00 19.80 18.50 19.00 0.0M
2023-10-11 19.00 19.50 18.02 19.00 0.0M
2023-10-10 19.00 19.25 19.24 19.00 0.0M
2023-10-09 19.50 19.46 18.00 19.00 0.0M
2023-10-06 19.50 19.55 19.02 19.50 0.1M
2023-10-05 20.50 19.96 19.55 19.50 0.0M
2023-10-04 20.50 20.50 18.44 20.50 0.1M
2023-10-03 20.50 20.50 19.50 20.50 0.0M
2023-10-02 20.50 20.96 19.23 20.50 0.0M
2023-09-29 21.00 21.86 19.02 20.50 0.1M
2023-09-28 21.00 20.80 20.02 21.00 0.0M
2023-09-27 22.00 21.90 18.53 21.00 0.0M
2023-09-26 22.00 22.00 20.10 22.00 0.0M
2023-09-25 22.00 23.00 20.04 22.00 0.0M
2023-09-22 22.00 22.50 20.80 22.00 0.0M
2023-09-21 22.00 23.00 21.16 22.00 0.0M
2023-09-20 22.00 23.00 21.16 22.00 0.0M
2023-09-19 23.00 23.50 21.20 22.00 0.0M
2023-09-18 23.00 23.90 22.60 23.00 0.0M
2023-09-15 22.00 23.50 21.52 23.00 0.0M
2023-09-14 21.00 24.00 20.00 22.00 0.2M
2023-09-13 23.00 22.00 20.20 21.00 0.1M
2023-09-12 23.00 22.40 22.40 23.00 0.0M
2023-09-11 23.00 23.20 22.00 23.00 0.0M
2023-09-08 23.00 22.86 22.00 23.00 0.0M
2023-09-07 23.00 22.94 22.00 23.00 0.0M
2023-09-06 23.00 23.00 22.00 23.00 0.0M
2023-09-05 24.00 23.00 22.30 23.00 0.0M
2023-09-04 24.00 23.90 23.22 24.00 0.0M
2023-09-01 24.00 24.00 23.02 24.00 0.0M
2023-08-31 24.50 24.00 23.02 24.00 0.0M
2023-08-30 24.50 24.02 23.10 24.50 0.0M
2023-08-29 25.00 25.00 23.20 24.50 0.0M
2023-08-25 25.00 25.00 24.00 25.00 0.0M
2023-08-24 25.00 25.60 24.13 25.00 0.0M
2023-08-23 25.00 25.60 24.00 25.00 0.0M
2023-08-22 24.50 25.76 23.35 25.00 0.0M
2023-08-21 24.50 25.40 23.50 24.50 0.0M
2023-08-18 24.00 25.90 22.82 24.50 0.1M
2023-08-17 24.00 24.40 22.74 24.00 0.0M
2023-08-16 24.00 22.74 22.74 24.00 0.0M
2023-08-15 24.00 24.40 22.72 24.00 0.0M
2023-08-14 24.00 24.60 23.32 24.00 0.0M
2023-08-11 24.00 24.80 23.32 24.00 0.0M
2023-08-10 26.00 24.80 23.32 24.00 0.0M
2023-08-09 24.00 25.80 23.12 26.00 0.0M
2023-08-08 24.50 24.40 22.67 24.00 0.0M
2023-08-07 23.50 24.40 23.04 24.50 0.1M
2023-08-04 23.50 24.98 24.18 23.50 0.0M
2023-08-03 24.50 24.94 20.00 23.50 0.5M
2023-08-02 24.50 25.92 23.20 24.50 0.1M
2023-08-01 26.00 26.00 23.32 24.50 0.2M
2023-07-31 27.00 26.96 25.32 26.00 0.1M
2023-07-28 26.50 26.96 26.00 27.00 0.0M
2023-07-27 26.50 26.96 26.00 26.50 0.0M
2023-07-26 27.00 27.00 26.10 26.50 0.1M
2023-07-25 28.00 27.94 26.50 27.00 0.0M
2023-07-24 28.00 29.74 26.50 28.00 0.0M
2023-07-21 28.00 29.74 26.50 28.00 0.0M
2023-07-20 26.50 27.40 26.30 28.00 0.0M
2023-07-19 28.00 27.96 26.02 26.50 0.0M
2023-07-18 25.50 29.88 25.84 28.00 0.0M
2023-07-17 25.50 27.00 25.50 25.50 0.0M
2023-07-14 27.00 29.00 24.30 25.50 0.2M
2023-07-13 29.00 29.00 26.14 27.00 0.0M
2023-07-12 26.50 29.34 26.02 29.00 0.1M
2023-07-11 26.00 27.00 26.02 26.50 0.0M
2023-07-10 25.50 26.60 24.52 26.00 0.1M
2023-07-07 26.50 27.30 24.75 25.50 0.0M
2023-07-06 28.50 28.68 25.24 26.50 0.1M
2023-07-05 26.50 29.50 26.26 28.50 0.1M
2023-07-04 29.00 29.50 25.00 26.50 0.2M
2023-07-03 30.00 30.71 28.00 29.00 0.0M
2023-06-30 29.50 32.00 29.02 30.00 0.0M
2023-06-29 29.00 30.00 28.42 29.50 0.0M
2023-06-28 31.00 30.00 26.20 29.00 0.1M
2023-06-27 31.00 31.98 30.02 31.00 0.1M
2023-06-26 31.00 31.40 30.00 31.00 0.0M
2023-06-23 31.00 31.98 30.00 31.00 0.0M
2023-06-22 32.50 32.02 29.40 31.00 0.1M
2023-06-21 33.50 34.98 32.00 32.50 0.0M
2023-06-20 33.50 34.98 32.00 33.50 0.0M
2023-06-19 33.50 34.98 32.60 33.50 0.0M
2023-06-16 33.50 34.98 32.12 33.50 0.1M
2023-06-15 34.50 35.00 34.00 33.50 0.0M
2023-06-14 34.50 35.00 34.02 34.50 0.0M
2023-06-13 35.00 35.40 34.00 34.50 0.0M
2023-06-12 35.00 35.40 34.00 35.00 0.0M
2023-06-09 36.00 36.56 34.00 35.00 0.0M
2023-06-08 37.00 36.56 34.00 36.00 0.0M
2023-06-07 37.00 36.80 36.00 37.00 0.0M
2023-06-06 37.00 37.50 36.00 37.00 0.0M
2023-06-05 37.00 38.00 36.12 37.00 0.1M
2023-06-02 37.00 37.76 35.50 37.00 0.1M
2023-06-01 36.00 41.60 35.20 37.00 0.3M
2023-05-31 31.50 38.50 31.20 36.00 0.3M
2023-05-30 31.00 31.98 30.04 31.50 0.1M
2023-05-26 32.00 32.80 30.30 31.00 0.1M
2023-05-25 32.50 31.70 31.33 32.00 0.0M
2023-05-24 32.50 32.00 31.00 32.50 0.0M
2023-05-23 32.50 33.90 31.12 32.50 0.0M
2023-05-22 31.00 33.40 30.50 32.50 0.1M
2023-05-19 32.00 31.98 30.30 31.00 0.1M
2023-05-18 32.00 32.30 31.02 32.00 0.0M
2023-05-17 34.50 34.80 30.30 32.00 0.2M
2023-05-16 34.50 34.80 33.00 34.50 0.1M
2023-05-15 34.50 34.80 33.00 34.50 0.0M
2023-05-12 33.50 34.88 32.00 34.50 0.1M
2023-05-11 34.50 34.00 33.00 33.50 0.0M
2023-05-10 35.50 36.80 34.02 34.50 0.1M
2023-05-09 35.50 35.90 34.40 35.50 0.0M
2023-05-05 33.50 36.00 33.90 35.50 0.2M
2023-05-04 37.00 36.38 33.02 33.50 0.2M
2023-05-03 40.00 38.66 33.00 38.00 0.1M
2023-05-02 38.00 40.80 38.00 40.00 0.1M
2023-04-28 36.50 38.00 36.50 38.00 0.0M
2023-04-27 37.00 37.98 35.10 36.50 0.0M
2023-04-26 37.00 37.98 36.04 37.00 0.0M
2023-04-25 37.00 37.98 36.54 37.00 0.0M
2023-04-24 37.50 37.90 36.50 37.00 0.0M
2023-04-21 37.50 37.90 37.00 37.50 0.0M
2023-04-20 39.00 39.24 36.00 37.50 0.2M
2023-04-19 39.00 39.74 38.02 39.00 0.0M
2023-04-18 39.00 39.98 38.02 39.00 0.0M
2023-04-17 41.50 40.04 38.04 39.00 0.1M
2023-04-14 42.00 41.26 40.00 41.50 0.1M
2023-04-13 42.00 41.68 40.00 42.00 0.1M
2023-04-12 42.00 42.00 38.50 42.00 0.2M
2023-04-11 43.00 43.60 41.00 42.00 0.0M
2023-04-06 41.00 44.00 40.00 43.00 0.1M
2023-04-05 41.00 43.00 39.04 41.00 0.1M
2023-04-04 46.00 46.40 41.20 41.00 0.1M
2023-04-03 44.50 48.00 43.00 46.00 0.1M
2023-03-31 43.00 45.60 44.00 44.50 0.0M
2023-03-30 43.00 44.00 43.00 43.00 0.0M
2023-03-29 46.00 46.26 42.50 43.00 0.1M
2023-03-28 46.50 46.50 45.00 46.00 0.0M
2023-03-27 47.00 46.02 44.40 46.50 0.0M
2023-03-24 47.00 47.98 46.10 47.00 0.0M
2023-03-23 48.50 48.26 45.80 47.00 0.1M
2023-03-22 48.50 48.50 47.10 48.50 0.0M
2023-03-21 51.50 50.34 47.00 48.50 0.1M
2023-03-20 48.50 54.50 47.70 51.50 0.1M
2023-03-17 46.50 50.00 46.00 48.50 0.1M
2023-03-16 46.00 48.80 44.00 46.50 0.2M
2023-03-15 51.50 54.00 45.00 46.00 0.2M
2023-03-14 36.00 57.40 37.92 51.50 1.9M
2023-03-13 35.00 37.82 34.76 36.00 0.1M
2023-03-10 35.00 36.00 34.02 35.00 0.0M
2023-03-09 38.00 37.80 35.20 36.00 0.1M
2023-03-08 38.00 38.92 36.20 38.00 0.1M
2023-03-07 42.00 39.60 34.53 38.00 0.4M
2023-03-06 47.00 46.02 42.20 44.00 0.2M
2023-03-03 48.00 47.76 43.00 47.00 0.1M
2023-03-02 46.00 48.00 44.80 48.00 0.0M
2023-03-01 50.00 49.50 44.60 46.00 0.1M
2023-02-28 52.00 51.50 48.20 50.00 0.0M
2023-02-27 51.00 53.96 50.00 52.00 0.1M
2023-02-24 46.00 53.54 46.31 51.00 0.1M
2023-02-23 47.00 46.90 44.00 46.00 0.1M
2023-02-22 50.00 50.50 44.00 47.00 0.1M
2023-02-21 51.00 51.50 48.22 50.00 0.0M
2023-02-20 52.00 53.00 50.20 51.00 0.1M
2023-02-17 52.00 54.00 49.16 52.00 0.3M
2023-02-16 53.00 53.40 50.10 52.00 0.1M
2023-02-15 55.00 57.96 50.10 52.50 0.3M
2023-02-14 58.00 61.58 52.20 55.00 1.1M
2023-02-13 57.00 57.98 50.00 55.00 0.3M
2023-02-10 55.00 61.50 50.42 57.00 1.7M
2023-02-09 39.50 55.58 39.02 55.00 0.4M
2023-02-08 37.00 40.00 34.40 39.50 0.2M
2023-02-07 37.00 37.80 36.00 37.00 0.0M
2023-02-06 39.00 39.40 35.20 37.00 0.2M
2023-02-03 39.50 40.40 37.52 39.00 0.1M
2023-02-02 41.00 42.88 38.22 39.50 0.2M
2023-02-01 41.50 42.00 39.42 41.00 0.1M
2023-01-31 45.00 46.56 41.02 41.50 0.1M
2023-01-30 47.00 48.90 44.10 45.00 0.1M
2023-01-27 45.00 48.00 44.10 47.00 0.4M
2023-01-26 42.00 47.50 42.76 45.00 0.3M
2023-01-25 45.00 47.50 40.26 42.00 0.3M
2023-01-24 38.00 48.40 38.16 45.00 0.8M
2023-01-23 36.00 39.90 36.04 38.00 0.3M
2023-01-20 33.00 37.00 33.54 36.00 0.1M
2023-01-19 32.00 33.80 30.00 33.00 0.4M
2023-01-18 35.50 35.82 31.02 32.00 0.5M
2023-01-17 32.00 37.34 32.02 35.50 0.8M
2023-01-16 30.00 35.80 29.86 32.00 0.7M
2023-01-13 29.00 32.70 28.78 30.00 0.3M
2023-01-12 26.50 30.00 26.20 29.00 0.5M
2023-01-11 27.50 27.38 26.20 26.50 0.1M
2023-01-10 28.50 28.47 27.00 27.50 0.1M
2023-01-09 29.00 29.96 27.40 28.50 0.2M
2023-01-06 28.50 29.64 26.64 29.00 0.4M
2023-01-05 27.50 29.00 27.40 28.50 0.2M
2023-01-04 29.00 30.00 27.20 27.50 0.1M
2023-01-03 29.50 30.49 26.20 29.00 0.1M