BlueFocus Communication Group (300058)

300058
🏛️ 중국 →
6.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.73 6.74 6.61 6.62 14,921.4K
09:35 6.63 6.65 6.62 6.63 7,570.5K
09:40 6.63 6.68 6.63 6.64 3,826.2K
09:45 6.64 6.65 6.61 6.62 6,201.9K
09:50 6.61 6.62 6.57 6.58 9,172.1K
09:55 6.59 6.60 6.56 6.60 4,984.9K
10:00 6.59 6.60 6.56 6.57 3,151.5K
10:05 6.58 6.61 6.56 6.61 2,711.5K
10:10 6.60 6.60 6.58 6.58 1,826.8K
10:15 6.58 6.60 6.58 6.59 1,952.9K
10:20 6.59 6.60 6.57 6.59 1,880.5K
10:25 6.59 6.59 6.58 6.59 1,243.1K
10:30 6.58 6.60 6.58 6.59 1,540.6K
10:35 6.60 6.60 6.57 6.58 2,017.9K
10:40 6.58 6.58 6.56 6.58 1,913.5K
10:45 6.57 6.59 6.57 6.59 1,112.9K
10:50 6.58 6.59 6.58 6.59 1,059.4K
10:55 6.58 6.59 6.58 6.58 711.6K
11:00 6.59 6.61 6.58 6.60 1,791.0K
11:05 6.61 6.63 6.59 6.59 2,157.2K
11:10 6.59 6.60 6.58 6.60 1,091.2K
11:15 6.60 6.60 6.58 6.58 611.0K
11:20 6.58 6.60 6.58 6.59 752.5K
11:25 6.58 6.59 6.57 6.58 1,273.8K
13:00 6.58 6.59 6.57 6.57 1,828.4K
13:05 6.57 6.58 6.56 6.56 1,626.8K
13:10 6.56 6.58 6.56 6.57 1,110.0K
13:15 6.57 6.58 6.56 6.57 913.9K
13:20 6.56 6.58 6.56 6.58 657.4K
13:25 6.57 6.58 6.56 6.57 1,273.8K
13:30 6.57 6.71 6.56 6.66 9,602.6K
13:35 6.66 6.66 6.63 6.63 5,884.9K
13:40 6.63 6.63 6.61 6.63 2,329.7K
13:45 6.63 6.65 6.60 6.65 2,211.3K
13:50 6.64 6.65 6.62 6.63 2,692.7K
13:55 6.64 6.64 6.61 6.62 1,865.1K
14:00 6.62 6.63 6.61 6.62 1,328.4K
14:05 6.63 6.63 6.61 6.63 1,135.7K
14:10 6.62 6.64 6.61 6.63 2,097.3K
14:15 6.62 6.67 6.62 6.65 2,904.5K
14:20 6.64 6.66 6.63 6.64 1,871.3K
14:25 6.64 6.65 6.62 6.63 1,815.8K
14:30 6.63 6.63 6.61 6.62 2,788.8K
14:35 6.62 6.62 6.60 6.61 1,703.1K
14:40 6.61 6.62 6.60 6.61 1,557.7K
14:45 6.60 6.61 6.59 6.59 3,007.5K
14:50 6.59 6.60 6.57 6.58 3,233.6K
14:55 6.57 6.59 6.57 6.59 2,134.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 6.68 6.85 6.62 6.80 194.4M
2025-09-29 6.52 6.60 6.43 6.56 100.3M
2025-09-26 6.72 6.75 6.56 6.58 134.1M
2025-09-25 6.52 6.94 6.49 6.70 220.0M
2025-09-24 6.39 6.54 6.36 6.53 101.5M
2025-09-23 6.60 6.62 6.33 6.44 132.8M
2025-09-22 6.66 6.68 6.56 6.62 96.0M
2025-09-19 6.66 6.74 6.63 6.67 114.4M
2025-09-18 6.86 6.93 6.62 6.68 205.2M
2025-09-17 7.08 7.09 6.84 6.89 225.0M
2025-09-16 7.14 7.29 6.96 7.03 381.2M
2025-09-15 6.74 6.86 6.66 6.77 136.6M
2025-09-12 6.72 6.90 6.72 6.79 188.4M
2025-09-11 6.64 6.73 6.48 6.72 147.7M
2025-09-10 6.60 6.73 6.60 6.63 105.5M
2025-09-09 6.82 6.92 6.59 6.63 141.4M
2025-09-08 6.63 6.87 6.60 6.72 167.1M
2025-09-05 6.49 6.66 6.43 6.65 123.9M
2025-09-04 6.70 6.74 6.36 6.50 160.1M
2025-09-03 6.88 6.98 6.62 6.64 147.4M
2025-09-02 7.17 7.17 6.82 6.87 210.3M
2025-09-01 7.11 7.21 7.05 7.16 177.7M
2025-08-29 7.20 7.26 7.01 7.03 187.9M
2025-08-28 7.18 7.24 6.96 7.20 276.3M
2025-08-27 7.65 7.73 7.17 7.18 354.0M
2025-08-26 7.44 7.59 7.39 7.45 225.4M
2025-08-25 7.38 7.56 7.31 7.50 340.6M
2025-08-22 7.15 7.42 7.13 7.36 286.0M
2025-08-21 7.23 7.26 7.08 7.13 162.4M
2025-08-20 7.18 7.28 7.13 7.21 185.4M
2025-08-19 7.16 7.42 7.06 7.25 308.9M
2025-08-18 6.95 7.26 6.95 7.19 348.7M
2025-08-15 6.78 6.98 6.76 6.94 148.6M
2025-08-14 7.01 7.02 6.79 6.80 175.8M
2025-08-13 6.97 7.07 6.92 7.00 174.2M
2025-08-12 6.94 7.04 6.86 6.99 150.6M
2025-08-11 6.85 7.00 6.81 6.96 155.2M
2025-08-08 7.07 7.18 6.97 6.99 226.9M
2025-08-07 7.03 7.09 6.95 6.97 158.2M
2025-08-06 7.00 7.09 6.93 7.03 190.2M
2025-08-05 7.10 7.15 6.98 7.05 207.4M
2025-08-04 7.10 7.17 6.95 7.15 281.4M
2025-08-01 7.11 7.27 6.74 7.18 455.5M
2025-07-31 6.92 7.19 6.75 6.95 492.6M
2025-07-30 6.67 6.85 6.58 6.67 166.6M
2025-07-29 6.70 6.73 6.60 6.69 118.7M
2025-07-28 6.81 6.81 6.67 6.74 167.3M
2025-07-25 6.56 6.93 6.56 6.83 339.5M
2025-07-24 6.45 6.56 6.44 6.56 100.7M
2025-07-23 6.50 6.55 6.45 6.45 98.0M
2025-07-22 6.61 6.61 6.48 6.53 116.1M
2025-07-21 6.62 6.65 6.55 6.62 107.7M
2025-07-18 6.74 6.81 6.61 6.62 147.0M
2025-07-17 6.58 6.74 6.53 6.67 140.6M
2025-07-16 6.54 6.79 6.51 6.63 237.3M
2025-07-15 6.40 6.59 6.30 6.53 188.5M
2025-07-14 6.50 6.51 6.40 6.41 101.1M
2025-07-11 6.49 6.55 6.39 6.52 140.1M
2025-07-10 6.45 6.55 6.41 6.50 110.3M
2025-07-09 6.45 6.57 6.43 6.47 116.1M
2025-07-08 6.40 6.47 6.35 6.47 92.6M
2025-07-07 6.32 6.53 6.28 6.40 94.3M
2025-07-04 6.38 6.42 6.30 6.32 80.0M
2025-07-03 6.36 6.44 6.33 6.38 61.8M
2025-07-02 6.43 6.46 6.33 6.37 80.4M
2025-07-01 6.57 6.57 6.41 6.46 101.1M
2025-06-30 6.50 6.61 6.44 6.56 123.4M
2025-06-27 6.46 6.59 6.38 6.49 132.6M
2025-06-26 6.51 6.60 6.39 6.44 134.5M
2025-06-25 6.34 6.47 6.28 6.45 134.5M
2025-06-24 6.25 6.40 6.23 6.34 101.7M
2025-06-23 6.09 6.24 6.08 6.21 77.3M
2025-06-20 6.35 6.38 6.13 6.14 96.8M
2025-06-19 6.44 6.46 6.31 6.33 88.9M
2025-06-18 6.52 6.52 6.37 6.43 96.1M
2025-06-17 6.68 6.69 6.48 6.52 142.8M
2025-06-16 6.64 6.80 6.60 6.70 145.1M
2025-06-13 6.70 6.83 6.61 6.69 300.4M
2025-06-12 6.56 6.86 6.54 6.77 241.4M
2025-06-11 6.51 6.68 6.47 6.60 154.9M
2025-06-10 6.59 6.59 6.36 6.53 166.4M
2025-06-09 6.43 6.70 6.41 6.59 208.2M
2025-06-06 6.29 6.42 6.23 6.35 121.3M
2025-06-05 6.21 6.35 6.17 6.31 135.3M
2025-06-04 6.24 6.26 6.10 6.22 124.9M
2025-06-03 5.89 6.24 5.87 6.21 209.9M
2025-05-30 6.06 6.09 5.89 5.92 94.3M
2025-05-29 5.88 6.09 5.88 6.08 122.3M
2025-05-28 5.99 6.01 5.86 5.88 73.5M
2025-05-27 8.45 8.45 8.32 8.35 51.9M
2025-05-26 8.31 8.55 8.30 8.47 69.2M
2025-05-23 8.56 8.63 8.32 8.33 84.9M
2025-05-22 8.47 8.78 8.39 8.59 113.0M
2025-05-21 8.56 8.68 8.41 8.53 77.5M
2025-05-20 8.50 8.66 8.40 8.61 71.9M
2025-05-19 8.51 8.54 8.36 8.52 59.0M
2025-05-16 8.47 8.74 8.46 8.55 58.1M
2025-05-15 8.82 8.82 8.52 8.54 81.6M
2025-05-14 8.69 8.91 8.62 8.84 104.9M
2025-05-13 8.92 9.15 8.72 8.74 165.4M
2025-05-12 8.66 8.75 8.63 8.73 66.2M
2025-05-09 8.72 8.78 8.54 8.58 76.2M
2025-05-08 8.68 8.89 8.63 8.78 113.5M
2025-05-07 8.90 8.95 8.57 8.68 119.5M
2025-05-06 8.66 8.80 8.53 8.79 119.5M
2025-04-30 8.40 8.64 8.37 8.56 113.8M
2025-04-29 8.15 8.43 8.11 8.37 107.8M
2025-04-28 8.36 8.44 8.21 8.23 94.6M
2025-04-25 8.27 8.55 8.22 8.27 147.2M
2025-04-24 8.23 8.25 7.98 8.01 82.9M
2025-04-23 8.23 8.40 8.18 8.23 78.8M
2025-04-22 8.31 8.37 8.18 8.20 83.5M
2025-04-21 8.04 8.47 8.00 8.35 119.1M
2025-04-18 8.08 8.14 7.97 8.06 64.8M
2025-04-17 8.18 8.26 8.10 8.10 91.6M
2025-04-16 8.12 8.47 8.06 8.27 158.6M
2025-04-15 8.26 8.36 8.10 8.16 97.2M
2025-04-14 8.22 8.37 8.13 8.15 100.7M
2025-04-11 7.98 8.16 7.92 8.03 101.3M
2025-04-10 8.15 8.34 8.04 8.07 145.1M
2025-04-09 7.35 7.93 6.82 7.85 187.7M
2025-04-08 7.27 7.88 7.27 7.51 172.4M
2025-04-07 8.28 8.50 7.27 7.27 213.5M
2025-04-03 9.02 9.26 9.02 9.09 69.6M
2025-04-02 9.18 9.33 9.15 9.21 66.9M
2025-04-01 9.40 9.47 9.16 9.18 103.4M
2025-03-31 9.47 9.48 9.10 9.40 142.0M
2025-03-28 9.63 9.91 9.53 9.66 153.9M
2025-03-27 9.54 9.75 9.37 9.64 131.0M
2025-03-26 9.33 9.74 9.31 9.61 146.2M
2025-03-25 9.58 9.62 9.29 9.33 103.4M
2025-03-24 9.85 9.88 9.31 9.57 170.6M
2025-03-21 9.95 10.14 9.86 9.89 147.4M
2025-03-20 10.21 10.25 9.98 10.02 130.8M
2025-03-19 10.35 10.36 10.02 10.13 178.7M
2025-03-18 10.45 10.67 10.35 10.40 208.6M
2025-03-17 10.27 10.74 10.08 10.55 310.8M
2025-03-14 10.17 10.32 9.96 10.32 263.2M
2025-03-13 10.17 10.53 9.92 10.38 334.7M
2025-03-12 10.61 10.79 10.24 10.25 367.0M
2025-03-11 10.26 10.42 10.06 10.24 283.4M
2025-03-10 10.91 11.18 10.26 10.31 444.4M
2025-03-07 10.75 11.50 10.65 10.99 983.9M
2025-03-06 8.97 10.58 8.96 10.58 670.6M
2025-03-05 8.80 8.88 8.66 8.82 79.4M
2025-03-04 8.58 8.83 8.54 8.81 78.2M
2025-03-03 8.70 8.85 8.57 8.67 96.0M
2025-02-28 9.26 9.26 8.61 8.65 190.3M
2025-02-27 9.25 9.61 9.22 9.35 193.3M
2025-02-26 9.46 9.53 9.19 9.31 162.0M
2025-02-25 9.47 9.59 9.23 9.38 173.6M
2025-02-24 9.71 9.79 9.56 9.68 170.8M
2025-02-21 9.55 9.88 9.30 9.80 249.9M
2025-02-20 9.66 9.76 9.51 9.59 161.9M
2025-02-19 9.50 9.75 9.40 9.71 181.3M
2025-02-18 10.19 10.33 9.46 9.54 299.0M
2025-02-17 10.22 10.63 10.14 10.29 298.1M
2025-02-14 10.33 10.63 9.95 10.16 375.3M
2025-02-13 11.00 11.23 10.49 10.55 536.9M
2025-02-12 10.10 10.33 10.00 10.23 254.6M
2025-02-11 10.10 10.52 9.95 10.30 365.6M
2025-02-10 10.10 10.47 9.98 10.20 288.6M
2025-02-07 9.96 10.24 9.77 10.04 344.7M
2025-02-06 9.69 10.09 9.50 10.02 304.3M
2025-02-05 9.39 10.06 9.39 9.84 340.0M
2025-01-27 9.68 9.76 9.10 9.10 175.9M
2025-01-24 9.06 9.54 8.88 9.49 328.8M
2025-01-23 9.52 9.95 9.38 9.53 307.7M
2025-01-22 9.35 9.49 9.24 9.33 159.0M
2025-01-21 9.46 9.55 9.13 9.44 206.8M
2025-01-20 9.50 9.58 9.20 9.40 227.9M
2025-01-17 9.60 9.68 9.26 9.30 278.6M
2025-01-16 9.88 10.26 9.54 9.79 454.9M
2025-01-15 10.00 10.48 9.85 10.14 604.5M
2025-01-14 8.63 9.71 8.21 9.71 444.5M
2025-01-13 7.88 8.19 7.68 8.09 122.1M
2025-01-10 8.38 8.52 8.05 8.06 154.3M
2025-01-09 8.21 8.60 8.21 8.45 195.6M
2025-01-08 8.21 8.34 7.94 8.25 147.1M
2025-01-07 8.20 8.33 8.08 8.30 118.0M
2025-01-06 8.13 8.30 7.98 8.11 122.8M
2025-01-03 8.86 8.91 8.20 8.22 214.7M
2025-01-02 9.20 9.35 8.68 8.82 194.9M