ChiNext Index
创业板指 SZ399006 Forward-adjusted INDEX
3,135.28
-7.28
(-0.23%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3,164.70
High
3,173.36
Low
3,125.49
Prev close
3,142.56
Amplitude
1.52%
Volume
13.4B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3,217.24
MA10
3,286.82
MA20
3,304.34
MA60
3,469.53
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 | 3,164.70 | 3,173.36 | 3,125.49 | 3,135.28 | 13B |
| 2 | 2026-09-29 | 3,136.53 | 3,158.91 | 3,128.48 | 3,142.56 | 13B |
| 3 | 2026-09-28 | 3,267.60 | 3,270.81 | 3,125.20 | 3,139.82 | 15B |
| 4 | 2026-09-24 | 3,366.89 | 3,371.61 | 3,288.95 | 3,288.95 | 14B |
| 5 | 2026-09-23 | 3,412.53 | 3,412.53 | 3,372.95 | 3,379.61 | 16B |
| 6 | 2026-09-22 | 3,446.33 | 3,472.47 | 3,387.88 | 3,399.93 | 19B |
| 7 | 2026-09-21 | 3,403.90 | 3,429.27 | 3,373.93 | 3,399.59 | 18B |
| 8 | 2026-09-18 | 3,351.56 | 3,398.16 | 3,313.21 | 3,372.68 | 16B |
| 9 | 2026-09-17 | 3,297.31 | 3,351.42 | 3,293.93 | 3,298.31 | 15B |
| 10 | 2026-09-16 | 3,246.89 | 3,327.56 | 3,227.18 | 3,311.47 | 14B |
| 11 | 2026-09-15 | 3,280.85 | 3,315.33 | 3,245.06 | 3,247.92 | 14B |
| 12 | 2026-09-14 | 3,279.31 | 3,331.05 | 3,262.49 | 3,285.58 | 14B |
52W
Data range
2,892.27
16.3%
4,380.41
High/low over the last 250 trading days, and where the price sits.
← Stocks