Focus Tech A

002315
🏛️ china →
48.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.81 40.91 40.57 40.89 86.7K
09:35 40.93 40.99 40.93 40.96 76.3K
09:40 40.97 40.97 40.80 40.80 57.1K
09:45 40.80 40.80 40.56 40.62 140.9K
09:50 40.62 40.71 40.57 40.70 91.7K
09:55 40.70 40.70 40.52 40.52 131.3K
10:00 40.51 40.66 40.47 40.64 71.3K
10:05 40.62 40.81 40.62 40.80 39.6K
10:10 40.79 40.91 40.77 40.80 54.3K
10:15 40.81 40.87 40.80 40.80 31.3K
10:20 40.80 40.88 40.79 40.86 64.9K
10:25 40.86 40.97 40.85 40.92 75.6K
10:30 40.92 41.01 40.86 40.98 127.1K
10:35 40.98 41.08 40.95 40.98 159.4K
10:40 40.97 41.00 40.93 40.95 47.9K
10:45 40.94 40.97 40.84 40.85 29.3K
10:50 40.85 40.86 40.85 40.85 10.8K
10:55 40.85 40.85 40.73 40.75 37.8K
11:00 40.74 40.74 40.69 40.74 24.3K
11:05 40.74 40.75 40.69 40.71 30.5K
11:10 40.70 40.71 40.67 40.67 49.5K
11:15 40.67 40.67 40.57 40.62 49.2K
11:20 40.61 40.61 40.42 40.43 151.4K
11:25 40.41 40.42 40.37 40.42 109.3K
13:00 40.42 40.42 40.26 40.33 113.5K
13:05 40.33 40.35 40.10 40.10 118.4K
13:10 40.10 40.28 40.02 40.21 198.6K
13:15 40.21 40.28 40.20 40.21 100.0K
13:20 40.19 40.23 40.18 40.22 40.1K
13:25 40.20 40.26 40.14 40.14 66.6K
13:30 40.13 40.16 40.06 40.11 109.6K
13:35 40.11 40.14 40.06 40.09 83.8K
13:40 40.10 40.10 40.06 40.08 100.3K
13:45 40.08 40.10 40.06 40.10 81.8K
13:50 40.10 40.12 40.00 40.10 296.5K
13:55 40.10 40.10 40.05 40.07 60.0K
14:00 40.08 40.09 40.03 40.03 72.8K
14:05 40.04 40.04 39.91 39.94 288.8K
14:10 39.94 40.02 39.94 39.96 66.2K
14:15 39.96 39.96 39.84 39.91 244.6K
14:20 39.92 39.98 39.88 39.90 79.0K
14:25 39.89 39.91 39.86 39.88 65.0K
14:30 39.88 39.89 39.65 39.65 378.5K
14:35 39.65 39.69 39.58 39.58 229.3K
14:40 39.58 39.70 39.57 39.67 128.9K
14:45 39.66 39.66 39.55 39.63 208.0K
14:50 39.65 40.00 39.62 39.82 198.8K
14:55 39.83 39.99 39.83 39.92 102.3K
15:40 39.92 39.92 39.92 39.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available