SZSE Component Index
深证成指 SZ399001 Forward-adjusted INDEX
12,887.62
-14.33
(-0.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12,958.08
High
12,966.45
Low
12,854.78
Prev close
12,901.95
Amplitude
0.87%
Volume
49.5B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13,120.27
MA10
13,356.06
MA20
13,463.86
MA60
13,919.82
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 | 12,958.08 | 12,966.45 | 12,854.78 | 12,887.62 | 49B |
| 2 | 2026-09-29 | 12,839.61 | 12,955.25 | 12,831.87 | 12,901.95 | 48B |
| 3 | 2026-09-28 | 13,265.79 | 13,267.65 | 12,801.20 | 12,858.75 | 54B |
| 4 | 2026-09-24 | 13,575.07 | 13,577.86 | 13,316.97 | 13,316.97 | 53B |
| 5 | 2026-09-23 | 13,742.55 | 13,742.55 | 13,617.05 | 13,636.07 | 59B |
| 6 | 2026-09-22 | 13,858.62 | 13,914.21 | 13,691.09 | 13,723.74 | 65B |
| 7 | 2026-09-21 | 13,716.22 | 13,779.00 | 13,643.95 | 13,730.02 | 63B |
| 8 | 2026-09-18 | 13,563.74 | 13,689.36 | 13,470.77 | 13,640.87 | 60B |
| 9 | 2026-09-17 | 13,409.88 | 13,553.59 | 13,374.04 | 13,409.91 | 56B |
| 10 | 2026-09-16 | 13,276.85 | 13,482.98 | 13,185.83 | 13,454.74 | 53B |
| 11 | 2026-09-15 | 13,362.17 | 13,484.00 | 13,273.31 | 13,287.97 | 53B |
| 12 | 2026-09-14 | 13,333.07 | 13,502.25 | 13,288.83 | 13,384.57 | 51B |
52W
Data range
12,448.32
11.2%
16,374.02
High/low over the last 250 trading days, and where the price sits.
← Stocks