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 51.00 51.00 50.30 50.71 763.4K
09:35 50.68 50.94 50.56 50.89 390.2K
09:40 50.89 50.95 50.77 50.90 279.0K
09:45 50.89 51.03 50.80 50.82 390.2K
09:50 50.77 50.95 50.68 50.71 293.2K
09:55 50.71 50.76 50.60 50.61 196.9K
10:00 50.60 50.60 50.35 50.35 428.2K
10:05 50.35 50.46 50.20 50.43 329.4K
10:10 50.43 50.43 50.25 50.26 240.4K
10:15 50.25 50.30 50.15 50.16 482.2K
10:20 50.15 50.19 50.10 50.15 270.0K
10:25 50.15 50.62 50.12 50.54 176.2K
10:30 50.67 50.80 50.63 50.77 196.1K
10:35 50.80 51.31 50.79 51.31 821.3K
10:40 51.33 51.49 51.04 51.05 470.3K
10:45 51.05 51.09 50.90 50.93 198.7K
10:50 50.93 50.94 50.81 50.84 80.4K
10:55 50.83 50.87 50.75 50.82 78.3K
11:00 50.82 51.32 50.80 51.32 255.3K
11:05 51.35 51.82 51.33 51.61 833.6K
11:10 51.60 51.65 51.40 51.44 133.4K
11:15 51.40 51.48 51.33 51.44 179.7K
11:20 51.44 51.67 51.43 51.67 184.8K
11:25 51.67 51.68 51.57 51.61 123.6K
11:30 51.60 51.60 51.60 51.60 1.3K
13:00 51.61 51.61 51.30 51.31 281.3K
13:05 51.31 51.33 51.01 51.15 342.9K
13:10 51.14 51.17 51.07 51.16 120.2K
13:15 51.16 51.18 51.05 51.06 163.3K
13:20 51.06 51.07 50.91 50.92 178.9K
13:25 50.94 51.03 50.91 51.03 112.6K
13:30 51.05 51.06 50.81 50.83 163.9K
13:35 50.81 50.95 50.81 50.92 108.7K
13:40 50.91 50.92 50.83 50.88 76.3K
13:45 50.88 50.89 50.71 50.73 166.2K
13:50 50.73 50.74 50.60 50.71 285.9K
13:55 50.71 50.82 50.70 50.70 82.8K
14:00 50.70 51.04 50.65 50.95 130.7K
14:05 50.96 51.10 50.90 50.90 102.5K
14:10 50.92 50.92 50.80 50.89 89.0K
14:15 50.90 51.00 50.88 50.89 92.0K
14:20 50.90 50.91 50.80 50.86 92.4K
14:25 50.86 50.86 50.76 50.78 101.5K
14:30 50.77 50.93 50.77 50.90 110.8K
14:35 50.91 51.01 50.88 50.94 114.2K
14:40 50.94 50.94 50.83 50.84 108.6K
14:45 50.83 50.87 50.83 50.85 113.6K
14:50 50.86 50.87 50.83 50.85 185.2K
14:55 50.85 50.90 50.85 50.90 107.3K
15:40 50.89 50.89 50.89 50.89 109.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available