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

Shanghai - Delayed Quote CNY

FULLGOAL CSI CONSUMPTION 50 ETF (515650.SS)

1.1620
+0.0040
+(0.35%)
At close: April 30 at 2:59:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.16301.17101.16001.16201.162035,855,500
Apr 29, 20251.15901.16201.15301.15801.158040,824,500
Apr 28, 20251.16201.16601.15901.16001.160045,897,100
Apr 25, 20251.15901.16501.15601.15801.158025,657,400
Apr 24, 20251.15801.16401.15501.16001.160026,607,400
Apr 23, 20251.16201.16501.15601.15801.158025,940,300
Apr 22, 20251.15601.16501.15501.16001.160039,042,300
Apr 21, 20251.15601.15801.15101.15701.157055,520,500
Apr 18, 20251.16301.16301.15201.15901.159045,681,400
Apr 17, 20251.15801.16701.15101.16501.165037,864,600
Apr 16, 20251.15801.16401.14501.16201.162070,610,700
Apr 15, 20251.15301.16201.14601.15901.159088,107,099
Apr 14, 20251.15901.16401.15101.15301.153073,613,900
Apr 11, 20251.16001.16101.14901.16001.160077,428,400
Apr 10, 20251.15801.16701.14901.16501.1650101,737,300
Apr 9, 20251.13501.15301.11801.14801.148079,093,000
Apr 8, 20251.09801.13801.09801.13501.1350106,969,300
Apr 7, 20251.11801.13801.07001.09001.0900182,981,000
Apr 3, 20251.16001.17101.15501.16601.166054,884,800
Apr 2, 20251.16801.17701.16601.17001.170030,887,600
Apr 1, 20251.17401.17701.16601.16801.168056,683,700
Mar 31, 20251.17601.19301.17301.17601.176070,721,600
Mar 28, 20251.18101.18301.17401.18001.180066,436,200
Mar 27, 20251.17601.18901.17101.18401.184052,500,700
Mar 26, 20251.17601.17901.17201.17701.177042,555,100
Mar 25, 20251.17801.18401.17301.18001.180057,111,700
Mar 24, 20251.17001.17901.16801.17801.178065,966,000
Mar 21, 20251.17701.18801.16601.17001.1700154,107,300
Mar 20, 20251.19601.19701.17901.18101.1810120,639,900
Mar 19, 20251.19501.20501.19101.19701.197068,069,300
Mar 18, 20251.19801.20101.18501.19501.1950121,805,100
Mar 17, 20251.21201.21301.18601.19301.1930191,942,202
Mar 14, 20251.14701.19401.14701.19301.1930214,985,948
Mar 13, 20251.14501.15301.14201.14401.144064,018,700
Mar 12, 20251.15901.16001.14401.14501.145057,703,100
Mar 11, 20251.13501.15501.13401.15501.155090,966,800
Mar 10, 20251.14401.14601.13701.14401.144039,625,900
Mar 7, 20251.14001.15001.13501.14601.146050,392,373
Mar 6, 20251.13201.14401.12601.14301.143063,482,204
Mar 5, 20251.12901.13101.12201.12901.129057,900,004
Mar 4, 20251.12701.13201.12301.12901.129044,412,200
Mar 3, 20251.13801.14901.12201.12901.129075,371,000
Feb 28, 20251.14301.16101.13801.13801.138082,870,800
Feb 27, 20251.12201.14801.12101.14601.1460119,396,000
Feb 26, 20251.11201.12201.11101.12201.122054,322,200
Feb 25, 20251.12801.12901.11001.11201.112073,015,900
Feb 24, 20251.13201.13901.12701.13301.133058,599,300
Feb 21, 20251.12901.13301.12001.13201.132075,172,300
Feb 20, 20251.13001.13401.12501.12801.128043,377,600
Feb 19, 20251.12801.13201.12301.13101.131047,878,800
Feb 18, 20251.13901.14101.12301.12901.129076,251,600
Feb 17, 20251.14201.14901.13301.13901.139072,131,300
Feb 14, 20251.13401.14301.13301.14101.141058,757,100
Feb 13, 20251.12601.14401.12301.13701.137057,561,500
Feb 12, 20251.11901.12701.11301.12701.127041,925,100
Feb 11, 20251.12801.12901.11901.12201.122030,074,500
Feb 10, 20251.12601.12801.11701.12501.125029,411,200
Feb 7, 20251.11501.13301.10901.12701.127041,408,200
Feb 6, 20251.11001.11901.10501.11601.116031,347,900
Feb 5, 20251.13501.13501.10701.10901.109046,584,240
Jan 27, 20251.13201.13501.12801.13101.131024,831,600
Jan 24, 20251.12301.13401.12001.12801.128025,500,500
Jan 23, 20251.13101.14001.12401.12701.127047,822,500
Jan 22, 20251.13901.13901.11801.12501.125043,710,500
Jan 21, 20251.14401.14801.13401.14101.141028,894,600
Jan 20, 20251.14001.15701.14001.14301.143029,744,800
Jan 17, 20251.13401.14401.12801.13901.139028,363,700
Jan 16, 20251.14101.15101.13101.13401.134032,329,300
Jan 15, 20251.14101.14901.13401.13701.137025,878,400
Jan 14, 20251.12301.14601.12001.14301.143041,355,000
Jan 13, 20251.12801.13501.11701.12301.123027,492,200
Jan 10, 20251.15001.15401.13301.13401.134041,709,800
Jan 9, 20251.14301.15501.14001.15201.152031,004,400
Jan 8, 20251.13601.15301.12801.14601.146047,660,100
Jan 7, 20251.13401.14501.13101.13801.138031,206,900
Jan 6, 20251.13401.14601.12801.13501.135040,754,600
Jan 3, 20251.15601.16301.13801.14301.143037,992,500
Jan 2, 20251.17001.17901.15001.15601.156050,383,100
Dec 31, 20241.17401.18501.17001.17101.171041,937,300
Dec 30, 20241.17601.18401.17301.17501.175028,777,400
Dec 27, 20241.17901.18101.16901.17601.176034,356,400
Dec 26, 20241.17701.18001.17201.18001.180028,704,100
Dec 25, 20241.18101.18401.17301.17601.176031,184,600
Dec 24, 20241.16501.18401.16501.18301.183042,972,000
Dec 23, 20241.16501.17601.16501.16801.168031,315,900
Dec 20, 20241.17601.17901.16601.16901.169043,020,800
Dec 19, 20241.16901.17701.16601.17301.173038,485,200
Dec 18, 20241.17701.18301.17401.17801.178022,743,296
Dec 17, 20241.17201.18601.16501.17501.175050,030,200
Dec 16, 20241.18001.18301.16701.17201.172044,587,000
Dec 13, 20241.20701.21001.18001.18201.182087,961,000
Dec 12, 20241.19001.21301.18801.21201.212069,142,600
Dec 11, 20241.17701.19901.17601.19301.193055,703,400
Dec 10, 20241.21501.22901.18001.18101.1810143,010,500
Dec 9, 20241.16401.17101.15101.16301.163042,956,100
Dec 6, 20241.15201.16901.15001.16401.164037,667,600
Dec 5, 20241.15301.15801.14701.15101.151021,601,200
Dec 4, 20241.15101.16401.14601.15501.155034,966,290
Dec 3, 20241.15501.15801.14701.15601.156028,892,000
Dec 2, 20241.14601.15901.14001.15701.157035,093,300
Nov 29, 20241.13601.16001.13401.14601.146053,472,100
Nov 28, 20241.14701.14801.12901.13301.133030,340,600
Nov 27, 20241.12901.14601.12301.14501.145033,143,700
Nov 26, 20241.12001.13601.11701.12901.129030,964,700
Nov 25, 20241.12601.14301.11801.12301.123039,626,100
Nov 22, 20241.15801.16101.12601.12801.128049,203,400
Nov 21, 20241.15701.16001.15001.15601.156024,190,700
Nov 20, 20241.15601.16201.15001.16001.160038,906,000
Nov 19, 20241.15801.16301.14001.15601.156041,607,300
Nov 18, 20241.17101.17601.15101.15701.157040,893,700
Nov 15, 20241.18401.18801.16601.17101.171085,440,100
Nov 14, 20241.19401.20301.18101.18401.184049,613,100
Nov 13, 20241.18901.19801.18401.19501.195057,328,790
Nov 12, 20241.19501.21801.18501.19601.196080,048,700
Nov 11, 20241.19301.19401.17001.19401.1940107,633,800
Nov 8, 20241.25001.25001.19301.20601.2060157,913,200
Nov 7, 20241.16101.21801.15901.21801.2180194,164,100
Nov 6, 20241.18201.18401.16001.16701.167083,584,300
Nov 5, 20241.15801.18201.15101.18201.182053,397,000
Nov 4, 20241.15801.16401.14601.16301.163030,268,577
Nov 1, 20241.14301.15901.13701.15101.151055,348,100
Oct 31, 20241.15301.15501.13301.14401.144036,079,000
Oct 30, 20241.16501.17401.14701.15401.154051,287,000
Oct 29, 20241.18501.19801.16701.17001.170064,085,100
Oct 28, 20241.18201.18901.16601.18601.1860108,630,800
Oct 25, 20241.16801.18701.16801.17901.179038,556,900
Oct 24, 20241.18001.18501.17001.17501.175030,016,000
Oct 23, 20241.19701.19801.17901.18801.188062,949,800
Oct 22, 20241.16301.18901.16101.18101.181086,597,200
Oct 21, 20241.16501.17201.14501.16101.161062,869,600
Oct 18, 20241.13001.18401.12401.16501.165062,987,100
Oct 17, 20241.15601.16401.13001.13101.131033,018,100
Oct 16, 20241.15401.16801.14401.15101.151033,818,900
Oct 15, 20241.21101.21101.17001.17101.171048,428,900
Oct 14, 20241.19701.21701.18001.21001.210039,828,900
Oct 11, 20241.22001.22301.18401.19701.197046,511,300
Oct 10, 20241.20501.24701.19601.22401.224081,339,800
Oct 9, 20241.29901.29901.21001.21001.2100125,432,200
Oct 8, 20241.40701.40701.27701.34401.3440189,581,700
Sep 30, 20241.24101.29001.19001.27901.2790127,010,000
Sep 27, 20241.14401.18001.14201.17501.175047,121,200
Sep 26, 20241.03801.12401.03801.12301.123059,057,600
Sep 25, 20241.03001.06201.03001.04001.040093,225,800
Sep 24, 20240.99301.02700.98001.02601.026054,810,500
Sep 23, 20240.98200.99900.98100.98600.986022,908,800
Sep 20, 20240.97900.98300.97100.98200.982020,296,100
Sep 19, 20240.96200.98900.96100.97800.978033,146,400
Sep 18, 20240.96400.97100.95900.96800.968017,416,700
Sep 13, 20240.96200.97300.96000.96300.963026,346,600
Sep 12, 20240.98200.98500.96700.96800.968018,474,200
Sep 11, 20240.97200.98400.96200.97800.978025,733,400
Sep 10, 20240.97100.97700.96900.97200.972022,304,100
Sep 9, 20240.98900.99000.97200.97500.975026,427,200
Sep 6, 20241.00601.00800.99100.99200.992023,695,700
Sep 5, 20241.00601.01101.00001.00601.006029,215,000
Sep 4, 20241.01101.01601.00601.00601.006015,075,700
Sep 3, 20241.00001.01500.99801.01201.012016,851,400
Sep 2, 20241.01601.01600.99800.99800.998020,947,100
Aug 30, 20240.99101.03100.98601.02001.020030,370,600
Aug 29, 20240.98600.99900.98500.99700.997017,063,800
Aug 28, 20241.00801.00800.98600.99300.993029,063,100
Aug 27, 20241.01301.01301.00301.00801.008015,994,300
Aug 26, 20241.01501.01801.00901.01301.013015,203,400
Aug 23, 20241.00401.01801.00301.01501.015024,147,200
Aug 22, 20241.00801.00800.99901.00401.004016,286,600
Aug 21, 20241.00801.01001.00001.00501.005018,478,700
Aug 20, 20241.01301.01501.00501.00801.008028,616,500
Aug 19, 20241.01301.03001.01001.01301.013018,733,800
Aug 16, 20241.01301.01601.00701.01401.014017,644,800
Aug 15, 20241.00401.02001.00101.01201.012024,157,000
Aug 14, 20241.01601.01601.00601.00701.007016,883,500
Aug 13, 20241.02601.02601.01201.01801.018018,623,500
Aug 12, 20241.01901.02901.01801.02501.025021,293,500
Aug 9, 20241.03501.03601.02101.02101.021017,046,200
Aug 8, 20241.01601.03601.01301.02701.027024,658,100
Aug 7, 20241.01801.02401.00801.01701.017021,022,700
Aug 6, 20241.01801.02601.00701.01601.016031,366,700
Aug 5, 20241.01701.04201.01601.01901.019028,414,900
Aug 2, 20241.01901.03001.01401.01701.017021,555,500
Aug 1, 20241.04001.04001.02101.02301.023031,239,000
Jul 31, 20240.99901.04000.99801.03901.039032,476,600
Jul 30, 20241.01401.01400.99401.00001.000024,486,600
Jul 29, 20241.02501.02901.01401.01401.014019,009,600
Jul 26, 20241.01601.02901.01601.02701.027020,731,600
Jul 25, 20241.00401.01301.00001.00601.006023,321,500
Jul 24, 20241.02701.02901.00401.00901.009028,921,700
Jul 23, 20241.06101.06101.02601.02701.027032,931,700
Jul 22, 20241.07301.07401.05601.06101.061028,630,700
Jul 19, 20241.06601.07401.05501.07101.071024,441,600
Jul 18, 20241.05701.06801.05401.06801.068034,807,600
Jul 17, 20241.05001.06001.03901.05901.059030,796,230
Jul 16, 20241.05501.05501.04601.05101.051022,563,900
Jul 15, 20241.05901.05901.04901.05401.054023,678,600
Jul 12, 20241.05501.06501.05301.06101.061017,533,200
Jul 11, 20241.04501.05701.03601.05501.055032,218,000
Jul 10, 20241.03701.04601.03401.03601.036018,079,900
Jul 9, 20241.03201.04401.02901.03801.038027,735,600
Jul 8, 20241.04701.04701.03501.03801.038018,669,700
Jul 5, 20241.05501.06001.03701.04801.048027,842,800
Jul 4, 20241.06001.07001.05501.05701.057025,489,500
Jul 3, 20241.06201.07001.06101.06301.063023,242,000
Jul 2, 20241.06801.07001.05901.06301.063028,590,800
Jul 1, 20241.07101.07201.06001.06801.068021,544,300
Jun 28, 20241.07501.08401.07001.07401.074021,368,000
Jun 27, 20241.08701.09001.07401.08001.080022,216,800
Jun 26, 20241.09401.09401.08601.09201.092020,749,000
Jun 25, 20241.09201.10301.08901.09301.093024,714,747
Jun 24, 20241.08201.10301.07801.09201.092037,134,300
Jun 21, 20241.09701.10001.08501.09301.093027,299,100
Jun 20, 20241.10501.11001.09601.09701.097031,987,100
Jun 19, 20241.11601.11601.10101.10701.107030,415,800
Jun 18, 20241.12301.12701.11301.11501.115030,021,500
Jun 17, 20241.12701.13001.11901.12301.123028,271,200
Jun 14, 20241.11901.13801.11801.13701.137032,031,000
Jun 13, 20241.14001.14201.12001.12501.125026,176,400
Jun 12, 20241.14001.14301.13701.14001.140014,390,900
Jun 11, 20241.14801.15201.13301.13901.139027,573,500
Jun 7, 20241.16601.16801.14801.15401.154023,049,300
Jun 6, 20241.15701.17101.15701.16501.165026,486,200
Jun 5, 20241.17601.17601.16001.16201.162017,569,100
Jun 4, 20241.16301.17501.15701.17401.174050,173,500
Jun 3, 20241.16201.17301.15601.16401.164020,364,700
May 31, 20241.16901.17001.15801.16001.160018,498,600
May 30, 20241.17701.17701.16201.16501.165022,613,680
May 29, 20241.17801.18301.17501.17701.177019,277,820
May 28, 20241.19301.19301.17901.17901.179021,867,100
May 27, 20241.18201.19201.17801.19201.192022,341,300
May 24, 20241.18701.19301.18001.18201.182033,455,100
May 23, 20241.19101.19901.18501.19001.1900108,374,300
May 22, 20241.20201.20701.19501.19601.196022,870,600
May 21, 20241.20301.21201.20001.20501.205025,947,300
May 20, 20241.20901.21901.20301.20801.2080124,073,600
May 17, 20241.19801.20901.18901.20601.206027,384,900
May 16, 20241.19901.20501.19401.20001.200030,088,773
May 15, 20241.20701.20701.19801.20101.201029,383,700
May 14, 20241.21201.21201.19701.20201.2020155,024,700
May 13, 20241.20601.21401.19801.21201.212047,865,100
May 10, 20241.21001.21501.20101.21101.211058,505,200
May 9, 20241.19801.21201.19801.21001.210056,157,000
May 8, 20241.20401.20501.19801.19901.199041,024,500
May 7, 20241.20401.20801.20001.20301.203039,425,100
May 6, 20241.19001.20901.19001.20701.207034,826,228
Apr 30, 20241.16701.19501.16701.18001.180045,865,800