STAR 50 Index
科创50 SH000688 Forward-adjusted INDEX
1,530.01
-39.33
(-2.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1,576.51
High
1,578.96
Low
1,526.79
Prev close
1,569.34
Amplitude
3.32%
Volume
731.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
1,587.61
MA10
1,613.57
MA20
1,596.56
MA60
1,702.67
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1,576.51 | 1,578.96 | 1,526.79 | 1,530.01 | 732M |
| 2 | 2026-09-29 | 1,558.66 | 1,576.55 | 1,548.74 | 1,569.34 | 752M |
| 3 | 2026-09-28 | 1,610.92 | 1,610.92 | 1,548.95 | 1,555.98 | 741M |
| 4 | 2026-09-24 | 1,652.69 | 1,653.39 | 1,621.87 | 1,621.87 | 614M |
| 5 | 2026-09-23 | 1,671.77 | 1,676.85 | 1,656.98 | 1,660.85 | 615M |
| 6 | 2026-09-22 | 1,699.05 | 1,707.67 | 1,657.22 | 1,665.04 | 885M |
| 7 | 2026-09-21 | 1,669.20 | 1,678.59 | 1,643.17 | 1,657.48 | 760M |
| 8 | 2026-09-18 | 1,634.63 | 1,671.01 | 1,630.10 | 1,652.63 | 956M |
| 9 | 2026-09-17 | 1,607.85 | 1,631.02 | 1,598.96 | 1,606.29 | 656M |
| 10 | 2026-09-16 | 1,558.38 | 1,622.35 | 1,552.24 | 1,616.19 | 818M |
| 11 | 2026-09-15 | 1,524.27 | 1,578.43 | 1,524.27 | 1,551.96 | 602M |
| 12 | 2026-09-14 | 1,526.80 | 1,542.25 | 1,516.52 | 1,528.27 | 574M |
52W
Data range
1,249.01
27.9%
2,255.25
High/low over the last 250 trading days, and where the price sits.
← Stocks