Focus Technology
焦点科技 SZ002315 Forward-adjusted MAIN
30.02
0.00
0.00%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.15
High
30.84
Low
29.10
Prev close
30.02
Amplitude
5.80%
Volume
15.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
28.96
MA10
28.09
MA20
26.64
MA60
25.63
Focus Technology
SZ002315
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
+12.14M
Net main flow, 5 days
+168.28M
Net main flow, 10 days
+470.13M
Super-large orders +9.43M · Large orders +2.71M · Net main ratio +2.68%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 29.15 | 30.84 | 29.10 | 30.02 | 15M |
| 2 | 2026-11-05 | 28.50 | 30.07 | 28.45 | 30.02 | 22M |
| 3 | 2026-11-04 | 28.15 | 28.56 | 27.93 | 28.43 | 12M |
| 4 | 2026-11-03 | 28.00 | 28.66 | 27.80 | 28.16 | 14M |
| 5 | 2026-11-02 | 26.38 | 28.66 | 26.30 | 28.18 | 23M |
| 6 | 2026-10-30 | 26.49 | 27.91 | 26.10 | 26.17 | 15M |
| 7 | 2026-10-29 | 27.41 | 27.51 | 26.73 | 26.83 | 10M |
| 8 | 2026-10-28 | 27.57 | 27.86 | 26.89 | 27.41 | 14M |
| 9 | 2026-10-27 | 28.19 | 28.70 | 27.50 | 27.52 | 17M |
| 10 | 2026-10-26 | 27.44 | 28.79 | 27.16 | 28.19 | 32M |
| 11 | 2026-10-23 | 24.40 | 26.40 | 24.22 | 26.40 | 20M |
| 12 | 2026-10-22 | 25.00 | 25.58 | 24.70 | 24.70 | 9M |
52W
Data range
21.54
32.3%
47.79
High/low over the last 250 trading days, and where the price sits.
← Stocks