BlueFocus Communication Group

300058
🏛️ china →
6.80
Last Update: 2025-09-30
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 6.95 7.21 6.95 7.18 96.7M
2023-12-28 6.85 7.06 6.69 6.97 93.5M
2023-12-27 6.99 7.04 6.83 6.90 62.1M
2023-12-26 7.13 7.20 6.88 6.91 71.1M
2023-12-25 7.30 7.42 6.94 7.12 105.8M
2023-12-22 8.27 8.30 7.08 7.27 228.7M
2023-12-21 8.05 8.37 7.94 8.33 119.7M
2023-12-20 8.49 8.57 8.11 8.12 130.4M
2023-12-19 8.11 8.64 8.11 8.49 171.6M
2023-12-18 8.66 8.70 8.24 8.29 170.7M
2023-12-15 8.17 8.99 8.06 8.61 264.8M
2023-12-14 8.26 8.41 8.20 8.21 94.6M
2023-12-13 8.41 8.47 8.21 8.22 124.5M
2023-12-12 8.50 8.66 8.40 8.47 152.2M
2023-12-11 8.20 8.58 8.20 8.56 212.4M
2023-12-08 8.29 8.55 8.11 8.29 206.9M
2023-12-07 8.01 8.39 8.00 8.28 202.8M
2023-12-06 7.66 8.15 7.56 8.05 167.1M
2023-12-05 8.01 8.03 7.68 7.70 104.3M
2023-12-04 8.09 8.23 8.03 8.04 164.4M
2023-12-01 7.36 8.25 7.34 8.15 243.1M
2023-11-30 7.41 7.50 7.29 7.36 73.1M
2023-11-29 7.55 7.63 7.42 7.47 64.9M
2023-11-28 7.55 7.67 7.41 7.58 80.1M
2023-11-27 7.77 7.78 7.51 7.57 125.5M
2023-11-24 8.12 8.33 7.86 7.87 132.8M
2023-11-23 8.31 8.35 8.10 8.17 181.0M
2023-11-22 8.07 8.79 8.00 8.49 318.0M
2023-11-21 8.08 8.36 8.03 8.16 218.9M
2023-11-20 7.96 8.13 7.90 8.01 120.3M
2023-11-17 8.15 8.33 7.99 8.10 164.0M
2023-11-16 7.74 8.27 7.71 8.09 206.8M
2023-11-15 8.07 8.11 7.81 7.84 106.4M
2023-11-14 7.87 8.05 7.86 8.00 123.0M
2023-11-13 7.74 7.99 7.64 7.86 126.3M
2023-11-10 7.85 7.90 7.61 7.64 95.7M
2023-11-09 7.95 8.05 7.79 7.82 147.5M
2023-11-08 7.66 8.20 7.64 8.00 239.9M
2023-11-07 7.76 7.83 7.55 7.72 169.4M
2023-11-06 7.42 7.69 7.42 7.64 150.4M
2023-11-03 7.35 7.52 7.23 7.40 155.3M
2023-11-02 7.14 7.60 7.10 7.46 234.2M
2023-11-01 7.04 7.30 7.03 7.10 79.4M
2023-10-31 7.20 7.28 7.02 7.11 99.2M
2023-10-30 6.90 7.35 6.88 7.18 108.4M
2023-10-27 6.85 7.02 6.63 6.97 107.3M
2023-10-26 6.89 7.05 6.83 7.03 67.4M
2023-10-25 7.01 7.10 6.93 6.97 64.7M
2023-10-24 6.83 7.02 6.83 6.96 68.1M
2023-10-23 6.95 7.00 6.73 6.76 51.1M
2023-10-20 7.16 7.23 6.99 7.00 54.4M
2023-10-19 7.18 7.32 7.10 7.17 49.2M
2023-10-18 7.36 7.37 7.10 7.19 66.2M
2023-10-17 7.44 7.50 7.34 7.44 48.7M
2023-10-16 7.53 7.57 7.37 7.42 53.0M
2023-10-13 7.71 7.76 7.54 7.57 70.4M
2023-10-12 7.83 7.88 7.73 7.74 59.6M
2023-10-11 7.75 7.94 7.68 7.82 80.7M
2023-10-10 7.75 7.83 7.71 7.75 53.8M
2023-10-09 7.72 7.76 7.65 7.69 55.3M
2023-09-28 7.79 7.85 7.73 7.77 65.9M
2023-09-27 7.63 7.81 7.63 7.72 78.5M
2023-09-26 7.60 7.90 7.60 7.71 122.6M
2023-09-25 7.67 7.79 7.56 7.59 77.0M
2023-09-22 7.27 7.77 7.27 7.71 127.6M
2023-09-21 7.30 7.39 7.25 7.30 44.7M
2023-09-20 7.37 7.46 7.31 7.31 46.6M
2023-09-19 7.51 7.53 7.33 7.35 63.4M
2023-09-18 7.47 7.61 7.44 7.51 56.9M
2023-09-15 7.63 7.67 7.50 7.55 57.9M
2023-09-14 7.69 7.73 7.56 7.60 62.3M
2023-09-13 7.87 7.90 7.61 7.68 76.8M
2023-09-12 7.88 7.96 7.81 7.91 77.7M
2023-09-11 7.65 8.03 7.65 7.93 134.9M
2023-09-08 8.11 8.15 7.50 7.62 164.8M
2023-09-07 8.20 8.34 8.15 8.15 74.9M
2023-09-06 8.48 8.49 8.24 8.27 104.8M
2023-09-05 8.77 8.80 8.51 8.55 92.0M
2023-09-04 8.80 8.82 8.57 8.81 85.2M
2023-09-01 8.86 8.95 8.72 8.76 82.5M
2023-08-31 9.07 9.09 8.90 8.91 123.5M
2023-08-30 9.07 9.25 9.02 9.19 209.0M
2023-08-29 8.69 9.24 8.64 9.18 251.5M
2023-08-28 9.20 9.33 8.58 8.72 206.6M
2023-08-25 8.88 8.90 8.32 8.48 226.4M
2023-08-24 8.46 9.58 8.46 9.04 366.3M
2023-08-23 8.68 8.97 8.45 8.47 230.1M
2023-08-22 8.23 8.44 8.14 8.40 85.2M
2023-08-21 8.07 8.33 8.02 8.14 66.7M
2023-08-18 8.42 8.48 8.10 8.10 97.0M
2023-08-17 8.32 8.53 8.26 8.46 62.2M
2023-08-16 8.55 8.59 8.29 8.39 69.9M
2023-08-15 8.84 8.85 8.55 8.59 68.3M
2023-08-14 8.30 8.80 8.26 8.79 102.2M
2023-08-11 8.64 8.76 8.45 8.45 63.6M
2023-08-10 8.56 8.82 8.54 8.61 61.6M
2023-08-09 8.81 8.89 8.56 8.58 75.6M
2023-08-08 8.88 9.06 8.83 8.85 86.4M
2023-08-07 8.88 9.06 8.86 8.93 103.1M
2023-08-04 8.62 9.00 8.61 8.93 139.1M
2023-08-03 8.63 8.78 8.58 8.62 63.3M
2023-08-02 8.70 8.72 8.61 8.71 62.0M
2023-08-01 8.78 8.87 8.65 8.77 68.9M
2023-07-31 8.55 8.93 8.42 8.84 105.4M
2023-07-28 8.54 8.67 8.45 8.60 85.0M
2023-07-27 8.72 8.83 8.58 8.61 82.4M
2023-07-26 9.11 9.17 8.72 8.77 116.1M
2023-07-25 9.05 9.31 8.94 9.16 124.4M
2023-07-24 8.81 9.13 8.75 8.93 82.8M
2023-07-21 8.99 9.11 8.82 8.86 97.2M
2023-07-20 9.22 9.31 9.03 9.06 102.5M
2023-07-19 9.35 9.40 9.15 9.22 115.3M
2023-07-18 9.32 9.37 9.03 9.05 108.0M
2023-07-17 9.42 9.54 9.21 9.28 127.7M
2023-07-14 9.50 9.85 9.30 9.59 261.4M
2023-07-13 8.90 9.32 8.72 9.30 221.1M
2023-07-12 9.16 9.18 8.73 8.79 152.2M
2023-07-11 9.02 9.25 8.85 9.13 152.7M
2023-07-10 9.31 9.48 9.23 9.40 81.4M
2023-07-07 9.42 9.46 9.11 9.31 130.7M
2023-07-06 9.45 9.75 9.42 9.49 120.2M
2023-07-05 9.44 9.87 9.30 9.47 173.8M
2023-07-04 9.52 9.56 9.39 9.44 113.0M
2023-07-03 9.68 9.73 9.26 9.53 137.7M
2023-06-30 9.62 9.74 9.46 9.67 125.9M
2023-06-29 9.60 9.79 9.58 9.67 119.9M
2023-06-28 9.80 9.80 9.20 9.59 185.2M
2023-06-27 9.99 10.07 9.77 9.87 144.2M
2023-06-26 10.70 10.91 9.89 9.95 231.5M
2023-06-21 11.91 11.93 10.96 10.97 288.6M
2023-06-20 11.85 12.58 11.81 12.15 328.9M
2023-06-19 11.87 12.12 11.70 12.01 311.6M
2023-06-16 11.34 11.98 11.11 11.87 301.5M
2023-06-15 12.26 12.39 11.35 11.36 310.4M
2023-06-14 11.34 12.10 11.29 11.76 335.2M
2023-06-13 10.79 11.57 10.68 11.34 320.6M
2023-06-12 10.89 11.09 10.72 10.74 169.3M
2023-06-09 10.86 10.98 10.37 10.87 238.1M
2023-06-08 11.24 11.30 10.44 10.69 271.1M
2023-06-07 11.30 11.66 11.09 11.41 203.1M
2023-06-06 11.71 12.06 11.37 11.38 289.9M
2023-06-05 11.36 12.18 11.25 11.90 318.7M
2023-06-02 11.67 12.03 11.35 11.56 292.3M
2023-06-01 10.83 11.94 10.77 11.54 377.0M
2023-05-31 11.28 11.39 10.85 10.97 275.6M
2023-05-30 10.30 11.28 10.25 11.17 395.0M
2023-05-29 10.42 10.80 10.25 10.48 298.2M
2023-05-26 9.99 10.54 9.94 10.35 261.7M
2023-05-25 10.19 10.37 9.71 10.06 263.8M
2023-05-24 10.15 10.39 9.99 10.20 240.6M
2023-05-23 10.54 10.59 10.12 10.15 236.8M
2023-05-22 10.91 10.99 10.55 10.55 258.6M
2023-05-19 12.20 12.37 10.82 10.82 459.2M
2023-05-18 11.57 12.38 11.40 12.01 340.5M
2023-05-17 11.46 11.97 11.16 11.72 291.5M
2023-05-16 12.43 12.65 11.62 11.67 326.7M
2023-05-15 12.28 12.65 11.80 12.65 347.1M
2023-05-12 12.03 12.44 11.56 12.17 367.3M
2023-05-11 13.10 13.22 12.12 12.14 325.0M
2023-05-10 12.75 13.02 12.13 12.73 366.9M
2023-05-09 13.02 13.73 12.63 12.68 439.8M
2023-05-08 13.79 14.37 13.40 13.56 424.4M
2023-05-05 13.66 14.78 13.22 14.10 516.3M
2023-05-04 13.04 14.90 12.61 14.07 589.8M
2023-04-28 10.95 13.34 10.87 13.08 635.0M
2023-04-27 10.52 11.20 9.88 11.20 513.7M
2023-04-26 11.34 11.58 10.51 10.89 484.8M
2023-04-25 10.78 11.88 10.42 11.62 555.4M
2023-04-24 10.35 11.23 10.12 10.97 542.2M
2023-04-21 10.70 10.87 9.81 10.23 520.1M
2023-04-20 9.29 10.44 9.18 10.44 612.0M
2023-04-19 8.62 9.02 8.58 8.70 233.1M
2023-04-18 8.70 8.91 8.46 8.63 199.6M
2023-04-17 8.79 9.20 8.44 8.80 216.4M
2023-04-14 9.56 9.70 8.72 8.83 360.9M
2023-04-13 9.27 10.33 9.26 9.55 543.9M
2023-04-12 8.30 9.03 8.18 8.70 248.0M
2023-04-11 7.92 8.85 7.92 8.50 306.0M
2023-04-10 9.08 9.10 7.78 7.90 326.4M
2023-04-07 8.90 9.49 8.69 9.18 225.5M
2023-04-06 8.80 9.14 8.66 8.86 217.8M
2023-04-04 9.85 10.02 9.15 9.20 301.2M
2023-04-03 9.20 10.20 9.05 10.01 431.2M
2023-03-31 8.71 9.56 8.71 9.56 393.3M
2023-03-30 8.64 9.12 8.58 8.69 237.6M
2023-03-29 8.77 9.18 8.61 8.73 276.5M
2023-03-28 9.05 9.17 8.66 8.84 261.2M
2023-03-27 9.76 9.79 8.95 9.32 387.2M
2023-03-24 9.33 10.18 9.33 9.74 396.8M
2023-03-23 8.88 9.45 8.80 9.26 332.9M
2023-03-22 8.77 9.77 8.50 9.15 428.5M
2023-03-21 8.75 8.93 8.56 8.92 302.0M
2023-03-20 9.35 9.35 8.65 8.74 425.1M
2023-03-17 8.13 9.20 8.11 9.20 532.1M
2023-03-16 6.99 8.18 6.90 7.96 513.7M
2023-03-15 6.99 7.24 6.72 6.88 301.9M
2023-03-14 7.05 7.47 6.83 6.83 478.9M
2023-03-13 6.22 6.59 6.01 6.56 281.6M
2023-03-10 5.92 6.42 5.82 6.17 255.6M
2023-03-09 5.80 6.00 5.77 5.96 124.6M
2023-03-08 5.71 5.86 5.71 5.80 58.5M
2023-03-07 5.77 5.87 5.71 5.72 86.8M
2023-03-06 6.07 6.10 5.73 5.78 138.8M
2023-03-03 6.10 6.15 5.95 6.02 99.1M
2023-03-02 6.22 6.23 6.02 6.17 151.4M
2023-03-01 5.56 6.21 5.55 6.20 232.5M
2023-02-28 5.57 5.63 5.51 5.62 37.1M
2023-02-27 5.60 5.67 5.50 5.51 54.8M
2023-02-24 5.75 5.80 5.62 5.66 81.0M
2023-02-23 5.99 5.99 5.78 5.80 80.3M
2023-02-22 6.02 6.09 5.89 6.01 118.7M
2023-02-21 5.94 6.28 5.90 6.20 185.6M
2023-02-20 5.84 5.97 5.80 5.95 95.7M
2023-02-17 6.07 6.12 5.78 5.78 112.6M
2023-02-16 6.10 6.45 6.01 6.06 202.7M
2023-02-15 5.88 6.07 5.81 6.02 113.2M
2023-02-14 6.05 6.07 5.86 5.87 82.0M
2023-02-13 5.92 6.14 5.82 6.08 141.9M
2023-02-10 5.97 6.20 5.92 6.05 152.7M
2023-02-09 5.77 5.96 5.68 5.95 103.6M
2023-02-08 6.07 6.17 5.85 5.86 134.0M
2023-02-07 5.76 6.10 5.71 6.05 189.8M
2023-02-06 5.72 5.94 5.60 5.80 125.7M
2023-02-03 5.74 5.82 5.68 5.76 86.8M
2023-02-02 5.62 5.98 5.59 5.72 193.3M
2023-02-01 5.30 5.67 5.25 5.58 132.5M
2023-01-31 5.35 5.37 5.21 5.30 67.9M
2023-01-30 5.18 5.49 5.13 5.36 130.5M
2023-01-20 5.07 5.13 5.06 5.13 34.0M
2023-01-19 5.02 5.06 4.99 5.06 26.0M
2023-01-18 5.04 5.09 5.03 5.05 25.7M
2023-01-17 5.10 5.13 5.01 5.03 27.8M
2023-01-16 5.08 5.13 5.03 5.09 29.8M
2023-01-13 5.05 5.09 5.00 5.07 24.3M
2023-01-12 5.02 5.07 4.97 5.03 28.4M
2023-01-11 5.11 5.19 5.01 5.03 40.5M
2023-01-10 5.16 5.23 5.07 5.20 30.7M
2023-01-09 5.15 5.21 5.11 5.12 24.1M
2023-01-06 5.25 5.28 5.13 5.14 39.0M
2023-01-05 5.21 5.35 5.21 5.29 55.8M
2023-01-04 5.20 5.22 5.15 5.20 35.5M
2023-01-03 5.05 5.22 4.99 5.19 52.0M