STAR 50 Index
科创50 SH000688 Forward-adjusted INDEX
1,269.29
+16.09
+1.28%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1,267.10
High
1,277.34
Low
1,255.19
Prev close
1,253.20
Amplitude
1.77%
Volume
3.6M
Trading days
251
Data range
2025-10-28 ~ 2026-11-09
MA5
1,245.18
MA10
1,234.70
MA20
1,292.72
MA60
1,513.76
STAR 50 Index
SH000688
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 | 2026-11-09 | 1,267.10 | 1,277.34 | 1,255.19 | 1,269.29 | 4M |
| 2 | 2026-11-06 | 1,221.67 | 1,288.38 | 1,219.53 | 1,253.20 | 11M |
| 3 | 2026-11-05 | 1,236.01 | 1,329.14 | 1,236.01 | 1,286.68 | 1B |
| 4 | 2026-11-04 | 1,152.34 | 1,271.27 | 1,149.10 | 1,265.47 | 1B |
| 5 | 2026-11-03 | 1,184.53 | 1,184.53 | 1,132.33 | 1,151.28 | 1B |
| 6 | 2026-11-02 | 1,185.51 | 1,209.97 | 1,155.94 | 1,196.94 | 1B |
| 7 | 2026-10-30 | 1,190.95 | 1,218.80 | 1,159.57 | 1,160.84 | 864M |
| 8 | 2026-10-29 | 1,271.81 | 1,271.81 | 1,220.52 | 1,228.09 | 760M |
| 9 | 2026-10-28 | 1,279.90 | 1,297.09 | 1,257.96 | 1,282.93 | 768M |
| 10 | 2026-10-27 | 1,326.76 | 1,327.33 | 1,249.76 | 1,252.28 | 741M |
| 11 | 2026-10-26 | 1,333.48 | 1,335.92 | 1,305.61 | 1,315.50 | 829M |
| 12 | 2026-10-23 | 1,287.87 | 1,353.32 | 1,257.29 | 1,345.51 | 1B |
52W
Data range
1,132.33
12.2%
2,255.25
High/low over the last 250 trading days, and where the price sits.
← Stocks