Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Guotai SSE 180 Financial ETF (510230.SS)

1.2870
-0.0150
(-1.15%)
At close: April 30 at 2:58:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.30401.30401.28301.28701.287024,744,100
Apr 29, 20251.31201.31401.30201.30201.302021,568,700
Apr 28, 20251.29801.31001.29501.30801.308020,469,000
Apr 25, 20251.30601.31201.30001.30301.303017,175,500
Apr 24, 20251.29601.30901.29601.30601.306032,494,900
Apr 23, 20251.30501.30501.29201.29601.296020,215,600
Apr 22, 20251.29401.30201.29201.29801.298018,446,000
Apr 21, 20251.30101.31101.29301.29501.295030,504,900
Apr 18, 20251.28501.30401.28501.30201.302034,317,800
Apr 17, 20251.29001.29401.28001.29101.291036,072,600
Apr 16, 20251.27801.29301.27501.29101.291023,323,100
Apr 15, 20251.27101.28301.26701.28301.283029,258,900
Apr 14, 20251.26701.27301.26401.27101.271027,768,500
Apr 11, 20251.25801.26701.25301.26501.265037,959,300
Apr 10, 20251.25401.26601.24801.26301.263030,425,800
Apr 9, 20251.25201.25301.23501.24901.249048,407,700
Apr 8, 20251.23501.25301.22901.25201.252049,848,100
Apr 7, 20251.26201.27701.20201.24201.242066,418,900
Apr 3, 20251.30101.31301.29801.30901.309034,552,200
Apr 2, 20251.29901.31101.29801.30801.308043,675,400
Apr 1, 20251.30501.30601.29601.30401.304035,294,800
Mar 31, 20251.30901.31601.29901.30501.305062,675,600
Mar 28, 20251.31501.31601.30601.30701.307023,285,900
Mar 27, 20251.30301.32101.30301.31401.314017,632,800
Mar 26, 20251.32001.32001.30501.31001.310046,715,600
Mar 25, 20251.32701.32701.31901.32301.323024,692,300
Mar 24, 20251.31401.32301.31101.32301.323030,430,100
Mar 21, 20251.31901.33001.30801.31501.315032,472,040
Mar 20, 20251.34801.34801.32601.32801.328061,899,700
Mar 19, 20251.33601.34601.33101.34601.346039,361,700
Mar 18, 20251.33201.33701.33101.33601.336036,326,300
Mar 17, 20251.33201.33701.32801.33101.331037,450,400
Mar 14, 20251.30101.34301.30101.33201.332031,158,100
Mar 13, 20251.30201.30801.29601.30001.300023,825,500
Mar 12, 20251.30101.30701.29301.29801.298032,719,700
Mar 11, 20251.28501.30001.28501.29801.298018,638,500
Mar 10, 20251.30301.30301.28901.29701.297023,028,000
Mar 7, 20251.31201.31201.30201.30401.304040,898,200
Mar 6, 20251.30001.31301.29701.30901.309037,860,300
Mar 5, 20251.29101.30501.28101.30001.300037,337,000
Mar 4, 20251.28901.29201.28201.28801.288040,525,000
Mar 3, 20251.29601.29601.28201.28901.289031,051,500
Feb 28, 20251.31101.31301.29001.29601.296052,111,300
Feb 27, 20251.30001.31101.29001.30801.308025,344,905
Feb 26, 20251.28401.29901.28401.29701.297025,789,500
Feb 25, 20251.29401.29901.28001.28201.282024,198,500
Feb 24, 20251.30001.30501.29101.29901.299043,939,600
Feb 21, 20251.30401.30701.29101.30101.301061,015,400
Feb 20, 20251.30901.30901.30001.30301.303025,338,000
Feb 19, 20251.30501.31301.30101.30901.309034,544,522
Feb 18, 20251.30101.31901.29901.30701.307045,157,300
Feb 17, 20251.34901.34901.29801.30701.307039,629,300
Feb 14, 20251.30001.30901.29501.30701.307023,994,200
Feb 13, 20251.30001.30901.29401.30001.300029,410,100
Feb 12, 20251.28701.30001.28201.29901.299015,389,400
Feb 11, 20251.28801.29001.28101.28701.287032,719,900
Feb 10, 20251.28001.29301.28001.28801.288030,356,200
Feb 7, 20251.28001.29001.27101.28501.285051,035,700
Feb 6, 20251.27101.27901.26401.27801.278038,310,600
Feb 5, 20251.28901.29501.27001.27201.272038,403,800
Jan 27, 20251.28601.29801.28601.28801.288017,957,900
Jan 24, 20251.27701.29201.26601.28601.286031,563,300
Jan 23, 20251.25901.28701.25901.27901.279056,527,100
Jan 22, 20251.26801.26801.24701.25001.250029,399,800
Jan 21, 20251.27801.27801.26501.26901.269026,311,700
Jan 20, 20251.27501.28101.26701.27001.270028,558,100
Jan 17, 20251.26901.27801.25901.27001.270025,809,800
Jan 16, 20251.26501.27401.26301.27001.270025,078,100
Jan 15, 20251.26201.27801.25001.26501.265036,381,000
Jan 14, 20251.23501.26501.23501.26301.263068,099,000
Jan 13, 20251.24701.24701.22801.23901.239033,142,500
Jan 10, 20251.26001.26501.24801.24801.248036,990,100
Jan 9, 20251.26501.26901.25501.26001.260031,213,300
Jan 8, 20251.26501.27301.25401.26901.269034,912,200
Jan 7, 20251.25501.26601.24901.26601.266035,385,800
Jan 6, 20251.25101.25901.23401.25801.258089,198,000
Jan 3, 20251.26201.27101.24901.25201.252050,536,500
Jan 2, 20251.30801.30901.25801.26601.266075,736,200
Dec 31, 20241.33201.33901.30601.30701.307042,059,000
Dec 30, 20241.32901.33501.31601.33201.332048,198,800
Dec 27, 20241.32701.32901.30201.31901.319052,824,300
Dec 26, 20241.31801.32101.31001.32001.320019,830,500
Dec 25, 20241.31401.33001.31301.32101.321044,428,300
Dec 24, 20241.29501.31701.29301.31401.314034,453,500
Dec 23, 20241.28401.30401.28301.29501.295040,678,600
Dec 20, 20241.28401.29401.28101.28401.284030,081,600
Dec 19, 20241.28701.29101.28001.28501.285024,013,900
Dec 18, 20241.28401.30201.28401.29201.292020,918,400
Dec 17, 20241.28401.29201.28101.28401.284019,573,400
Dec 16, 20241.27801.29001.27801.28301.283020,483,300
Dec 13, 20241.30401.30901.28101.28301.283034,546,300
Dec 12, 20241.30301.32601.29901.31701.317037,775,200
Dec 11, 20241.31401.31901.30001.30201.302030,233,900
Dec 10, 20241.34201.35501.31101.31301.313035,224,200
Dec 9, 20241.29801.30801.29201.29801.298028,025,500
Dec 6, 20241.27701.30801.27701.30001.300026,401,300
Dec 5, 20241.27401.28501.27401.27801.278016,386,700
Dec 4, 20241.28201.28701.27301.27901.279019,167,600
Dec 3, 20241.27101.28801.26601.28401.284030,778,500
Dec 2, 20241.26401.27401.26101.27201.272013,573,500
Nov 29, 20241.25801.29001.25801.26601.266024,629,400
Nov 28, 20241.26901.26901.25301.25801.258037,926,300
Nov 27, 20241.25001.26601.24501.26401.264053,673,700
Nov 26, 20241.24001.25601.23801.25001.250042,958,600
Nov 25, 20241.24901.25101.23401.24001.240042,711,700
Nov 22, 20241.28801.28901.24401.24801.248042,325,200
Nov 21, 20241.28801.29101.28001.28901.289029,623,100
Nov 20, 20241.28901.29301.28101.28901.289025,701,700
Nov 19, 20241.29501.30101.27701.29001.290034,262,700
Nov 18, 20241.28101.31501.28101.28901.289051,178,600
Nov 15, 20241.29601.30501.27901.28001.280044,446,300
Nov 14, 20241.30001.32101.29901.30101.301066,777,500
Nov 13, 20241.30301.31001.29501.30101.301020,907,100
Nov 12, 20241.32401.33901.29401.30101.301047,961,800
Nov 11, 20241.31401.33001.31101.32601.326048,561,300
Nov 8, 20241.39501.39501.33701.34301.343070,537,100
Nov 7, 20241.30501.37001.29701.37001.370056,072,500
Nov 6, 20241.32001.33601.30001.30801.308053,943,427
Nov 5, 20241.28501.31701.27701.31601.316047,642,800
Nov 4, 20241.26501.28601.26101.28501.285037,447,000
Nov 1, 20241.26301.28101.26001.26801.268039,604,300
Oct 31, 20241.25901.27601.25201.26201.262048,692,700
Oct 30, 20241.27601.28701.25801.26401.264045,322,200
Oct 29, 20241.28401.29901.27801.28101.281049,024,400
Oct 28, 20241.28301.28901.27601.28201.282047,005,900
Oct 25, 20241.29601.30001.28701.29001.290044,572,800
Oct 24, 20241.29901.30001.28801.29401.294051,567,500
Oct 23, 20241.29601.31101.29001.30001.300033,733,000
Oct 22, 20241.29001.30601.28401.29401.294034,538,900
Oct 21, 20241.30701.30701.28401.29101.291047,729,600
Oct 18, 20241.27901.33401.26101.30901.309064,435,700
Oct 17, 20241.29101.31701.28101.28201.282040,170,800
Oct 16, 20241.25301.30101.25301.29101.291049,408,100
Oct 15, 20241.31001.31301.27201.27201.272057,158,000
Oct 14, 20241.29001.31901.28001.30901.309075,438,500
Oct 11, 20241.27901.30401.26601.27901.279064,500,100
Oct 10, 20241.27701.31801.25101.27901.2790114,566,400
Oct 9, 20241.40001.40001.31501.31501.3150115,129,100
Oct 8, 20241.46201.46201.36601.46101.4610242,714,800
Sep 30, 20241.23501.32901.22501.32901.329078,532,358
Sep 27, 20241.23601.23701.16001.20801.208041,527,000
Sep 26, 20241.12401.18401.12401.18001.180054,710,600
Sep 25, 20241.13901.15301.12801.13301.133056,850,700
Sep 24, 20241.06501.11601.06501.11601.116072,406,500
Sep 23, 20241.05601.06501.04901.06201.062036,608,400
Sep 20, 20241.04801.05401.04401.05401.054039,947,800
Sep 19, 20241.04401.05001.03801.04701.047041,472,400
Sep 18, 20241.03601.04501.03401.04301.043026,535,300
Sep 13, 20241.03301.04301.03201.03401.034029,563,100
Sep 12, 20241.02901.03601.02401.03301.033038,168,750
Sep 11, 20241.04001.04001.02601.03001.030040,089,808
Sep 10, 20241.04001.04401.03501.04301.043029,142,100
Sep 9, 20241.05001.05101.03701.03701.037025,938,300
Sep 6, 20241.05501.06801.05301.05401.054042,310,300
Sep 5, 20241.04601.05301.04201.05201.052029,298,600
Sep 4, 20241.05201.06001.04301.04601.046024,056,200
Sep 3, 20241.05901.06301.04701.05201.052040,981,400
Sep 2, 20241.06801.07001.06001.06201.062028,523,600
Aug 30, 20241.07101.08201.06601.07001.070044,579,600
Aug 29, 20241.09101.09701.06801.06901.069030,481,000
Aug 28, 20241.09801.10001.08901.09301.093026,390,600
Aug 27, 20241.09601.10201.09301.09901.099025,617,300
Aug 26, 20241.09601.10101.09101.09701.097022,350,000
Aug 23, 20241.07901.09901.07901.09701.097024,988,700
Aug 22, 20241.08201.08901.08001.08201.082020,580,000
Aug 21, 20241.08501.08601.07201.08001.080021,785,100
Aug 20, 20241.08801.08901.08201.08701.087025,753,300
Aug 19, 20241.07901.08901.07401.08601.086021,271,500
Aug 16, 20241.06301.07501.06301.07501.075015,195,900
Aug 15, 20241.05001.06901.04601.06501.065012,789,100
Aug 14, 20241.05301.05801.04801.04901.049019,333,500
Aug 13, 20241.04801.05301.04601.05201.052019,302,200
Aug 12, 20241.04701.04901.04301.04701.047020,012,100
Aug 9, 20241.04901.05401.04601.04701.047018,602,300
Aug 8, 20241.04601.05101.03901.04601.046021,105,600
Aug 7, 20241.04601.05101.04101.04301.043016,862,000
Aug 6, 20241.06101.06401.03801.04501.045026,069,500
Aug 5, 20241.06201.07001.05701.05901.059025,473,000
Aug 2, 20241.07401.07401.06101.06201.062018,160,700
Aug 1, 20241.07001.08201.06401.07401.074016,726,100
Jul 31, 20241.05801.07901.05801.07401.074024,225,500
Jul 30, 20241.06001.06301.05401.06001.060030,935,400
Jul 29, 20241.05601.06501.04801.06201.062024,769,600
Jul 26, 20241.05901.06301.04501.05301.053026,564,000
Jul 25, 20241.06001.06701.05101.06101.061035,402,600
Jul 24, 20241.06601.07201.06101.06401.064026,583,000
Jul 23, 20241.07101.08101.06601.06701.067040,899,800
Jul 22, 20241.08001.08501.06201.07001.070038,199,100
Jul 19, 20241.07101.07901.06301.07801.078026,302,000
Jul 18, 20241.06901.07401.06201.07401.074038,532,200
Jul 17, 20241.05701.07301.05701.07001.070038,858,400
Jul 16, 20241.05901.06201.05201.05801.058020,914,600
Jul 15, 20241.05401.06201.05201.06101.061018,301,400
Jul 12, 20241.03901.05601.03901.05501.055039,603,000
Jul 11, 20241.04001.04601.03601.03801.038032,585,300
Jul 10, 20241.03201.04201.03201.04001.040036,261,800
Jul 9, 20241.02001.03501.01501.03101.031036,173,700
Jul 8, 20241.02201.02801.01801.02001.020030,264,200
Jul 5, 20241.03901.04101.01701.02101.021027,473,600
Jul 4, 20241.04001.04601.03901.03901.039037,858,200
Jul 3, 20241.04601.04601.03701.04101.041038,328,800
Jul 2, 20241.03501.04801.03201.04601.046034,860,800
Jul 1, 20241.02601.03501.02101.03501.035024,181,200
Jun 28, 20241.02901.03501.02401.02801.028026,845,700
Jun 27, 20241.02401.03001.01801.02901.029021,772,300
Jun 26, 20241.01901.02601.01801.02401.024014,368,400
Jun 25, 20241.02501.02801.01601.01801.018022,551,200
Jun 24, 20241.02101.02801.01501.02501.025029,654,600
Jun 21, 20241.02401.02501.01601.02501.025019,938,000
Jun 20, 20241.02501.02801.02001.02301.023028,709,400
Jun 19, 20241.02501.03301.02201.02601.026026,421,200
Jun 18, 20241.01801.02801.01701.02401.024022,101,400
Jun 17, 20241.02101.02201.01301.01901.019021,207,500
Jun 14, 20241.01301.03001.00901.02701.027052,072,500
Jun 13, 20241.01401.01401.00701.01101.011022,961,200
Jun 12, 20241.01701.01701.00601.01301.013032,482,300
Jun 11, 20241.02601.03101.01701.01901.019038,609,200
Jun 7, 20241.02601.03501.02201.03001.030041,380,600
Jun 6, 20241.03201.03401.02501.02701.027025,851,200
Jun 5, 20241.03501.03801.03001.03101.031025,591,400
Jun 4, 20241.03201.04101.02901.03801.038025,883,900
Jun 3, 20241.04101.04101.02801.03301.033037,625,000
May 31, 20241.03701.04701.03701.04001.040031,441,900
May 30, 20241.04501.05001.03501.03701.037033,257,100
May 29, 20241.04701.05601.04201.04401.044031,477,600
May 28, 20241.05501.06001.04901.04901.049028,763,500
May 27, 20241.04201.05801.04201.05501.055023,721,300
May 24, 20241.05901.06101.04301.04401.0440109,250,400
May 23, 20241.06801.06801.05701.05901.059026,625,100
May 22, 20241.06601.07601.06301.06901.069028,586,800
May 21, 20241.06501.07001.06101.06801.068029,647,100
May 20, 20241.06501.07701.06101.06601.066046,458,900
May 17, 20241.05501.06801.04501.06701.067064,802,000
May 16, 20241.02701.05001.02701.04801.0480124,805,600
May 15, 20241.03801.04001.02501.02601.026027,511,500
May 14, 20241.04301.04601.03401.03901.039027,065,600
May 13, 20241.03901.04801.03101.04301.043034,846,100
May 10, 20241.03001.04401.03001.04101.041059,355,600
May 9, 20241.02201.03301.02201.03001.030027,155,700
May 8, 20241.03301.03401.02401.02701.027023,063,600
May 7, 20241.03201.03401.02501.03301.033039,638,000
May 6, 20241.03901.04301.02901.03201.032030,508,693
Apr 30, 20241.03001.03201.02201.02501.025022,174,263