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 53.36 53.40 52.71 52.80 1,112.1K
09:35 52.80 52.80 52.35 52.59 911.2K
09:40 52.59 53.38 52.54 53.20 474.7K
09:45 53.20 53.26 52.70 52.95 300.7K
09:50 52.98 52.98 52.80 52.90 222.2K
09:55 52.89 53.13 52.85 53.00 172.3K
10:00 53.02 53.02 52.92 53.01 219.1K
10:05 53.01 53.29 52.99 53.12 223.3K
10:10 53.13 53.20 53.12 53.18 155.6K
10:15 53.16 53.28 53.08 53.28 262.4K
10:20 53.28 53.28 53.12 53.16 203.9K
10:25 53.16 53.18 53.08 53.10 228.5K
10:30 53.13 53.14 52.97 52.98 277.4K
10:35 52.98 53.10 52.95 53.04 131.0K
10:40 53.01 53.18 52.98 53.17 145.5K
10:45 53.15 53.15 53.05 53.15 96.6K
10:50 53.14 53.29 53.11 53.27 183.2K
10:55 53.28 53.28 53.13 53.15 168.4K
11:00 53.20 53.26 53.11 53.12 129.7K
11:05 53.06 53.17 53.06 53.10 75.2K
11:10 53.10 53.11 53.00 53.01 121.0K
11:15 53.00 53.01 52.90 52.91 168.7K
11:20 52.92 52.93 52.70 52.77 255.6K
11:25 52.77 52.77 52.57 52.62 213.5K
13:00 52.60 52.75 52.60 52.65 187.7K
13:05 52.64 52.88 52.62 52.84 98.3K
13:10 52.81 52.91 52.73 52.75 95.3K
13:15 52.74 52.81 52.62 52.64 103.7K
13:20 52.65 52.80 52.64 52.68 121.6K
13:25 52.70 52.77 52.65 52.66 114.3K
13:30 52.66 52.70 52.63 52.68 98.6K
13:35 52.69 52.69 52.51 52.51 197.4K
13:40 52.51 52.56 52.50 52.55 111.6K
13:45 52.55 52.68 52.55 52.66 58.5K
13:50 52.66 52.69 52.62 52.67 68.9K
13:55 52.67 52.82 52.66 52.75 89.9K
14:00 52.75 52.75 52.63 52.64 74.4K
14:05 52.64 52.71 52.63 52.70 39.3K
14:10 52.71 52.75 52.68 52.75 52.2K
14:15 52.76 52.89 52.72 52.88 70.7K
14:20 52.88 52.92 52.81 52.84 104.4K
14:25 52.84 52.88 52.77 52.88 195.8K
14:30 52.83 52.98 52.81 52.87 147.6K
14:35 52.87 52.88 52.79 52.80 128.0K
14:40 52.79 52.81 52.71 52.72 131.3K
14:45 52.72 52.76 52.71 52.76 125.0K
14:50 52.76 52.82 52.75 52.79 220.3K
14:55 52.79 52.81 52.78 52.81 109.9K
15:40 52.81 52.81 52.81 52.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available