SMO Clinplus

301257
🏛️ china →
47.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 47.35 49.35 46.96 48.85 1.6M
2023-12-28 46.18 47.93 45.89 47.35 1.3M
2023-12-27 45.74 46.52 45.58 46.43 0.7M
2023-12-26 46.54 46.77 45.39 45.74 1.1M
2023-12-25 46.88 47.05 46.25 46.79 0.8M
2023-12-22 47.31 47.61 46.20 46.52 1.0M
2023-12-21 47.37 47.76 46.72 47.37 1.1M
2023-12-20 47.77 48.82 47.44 47.53 0.8M
2023-12-19 48.11 48.58 47.65 47.99 0.9M
2023-12-18 48.03 48.91 48.03 48.20 1.3M
2023-12-15 49.04 49.60 48.23 48.31 1.2M
2023-12-14 50.22 50.65 48.70 49.19 1.5M
2023-12-13 50.27 50.57 49.46 49.47 0.7M
2023-12-12 50.09 50.55 49.45 50.45 1.0M
2023-12-11 49.43 50.35 49.05 49.97 1.4M
2023-12-08 50.05 50.46 49.15 49.52 1.2M
2023-12-07 51.05 51.27 50.00 50.05 1.0M
2023-12-06 50.78 52.37 50.78 51.29 1.1M
2023-12-05 52.53 52.82 51.14 51.25 1.5M
2023-12-04 53.96 54.20 50.80 51.89 3.1M
2023-12-01 55.00 55.54 53.98 54.22 0.8M
2023-11-30 55.14 55.31 53.92 55.10 1.0M
2023-11-29 54.89 56.11 54.62 55.09 1.4M
2023-11-28 53.09 55.76 53.08 54.90 1.5M
2023-11-27 53.50 53.66 52.82 53.39 1.5M
2023-11-24 55.31 55.31 52.90 53.36 1.6M
2023-11-23 54.37 55.22 54.08 54.98 0.8M
2023-11-22 55.89 56.08 54.23 54.63 1.1M
2023-11-21 56.58 56.58 55.12 56.15 0.9M
2023-11-20 56.43 57.85 56.09 56.54 1.4M
2023-11-17 55.42 56.54 54.81 56.48 1.2M
2023-11-16 55.49 56.22 55.09 55.55 0.7M
2023-11-15 56.45 56.59 54.85 56.00 1.0M
2023-11-14 55.12 55.52 54.52 55.25 0.8M
2023-11-13 55.61 55.89 54.18 55.12 1.2M
2023-11-10 54.87 56.04 54.67 55.61 0.9M
2023-11-09 56.07 56.50 55.23 55.39 1.2M
2023-11-08 56.15 57.31 55.35 56.23 1.7M
2023-11-07 56.24 57.05 55.53 56.24 1.2M
2023-11-06 54.46 56.75 54.15 56.52 2.1M
2023-11-03 54.19 54.92 52.98 53.85 2.1M
2023-11-02 54.92 55.65 53.86 54.23 1.6M
2023-11-01 53.92 55.36 53.23 54.62 2.2M
2023-10-31 55.21 55.39 53.08 53.92 2.6M
2023-10-30 54.29 55.23 52.24 54.54 4.1M
2023-10-27 47.55 51.93 47.01 51.79 2.7M
2023-10-26 47.86 48.51 47.38 47.92 1.1M
2023-10-25 48.28 49.31 47.70 48.38 1.5M
2023-10-24 47.39 49.19 46.73 48.39 1.7M
2023-10-23 48.34 49.03 47.31 47.62 0.9M
2023-10-20 50.52 50.55 48.19 48.34 1.5M
2023-10-19 49.96 51.15 49.54 50.42 1.2M
2023-10-18 51.00 51.14 49.73 49.99 0.9M
2023-10-17 50.46 51.45 49.39 51.27 1.7M
2023-10-16 52.08 52.42 50.02 50.81 1.7M
2023-10-13 51.68 53.19 51.32 52.09 1.7M
2023-10-12 52.79 52.79 51.16 52.12 1.6M
2023-10-11 50.77 54.32 50.77 52.09 3.1M
2023-10-10 51.57 51.58 49.45 50.36 2.5M
2023-10-09 51.54 53.29 50.58 52.07 2.3M
2023-09-28 52.82 52.82 50.82 52.00 2.9M
2023-09-27 50.46 53.50 49.75 52.82 4.1M
2023-09-26 49.25 50.72 48.75 50.26 2.4M
2023-09-25 46.81 50.15 46.41 50.12 3.7M
2023-09-22 46.51 47.37 45.84 46.98 1.4M
2023-09-21 47.53 47.53 46.07 46.52 1.5M
2023-09-20 47.72 48.26 46.97 47.42 1.4M
2023-09-19 48.76 48.92 47.79 47.93 1.7M
2023-09-18 46.75 50.26 46.23 48.66 3.8M
2023-09-15 44.81 48.31 44.51 46.75 3.3M
2023-09-14 45.27 45.54 43.78 44.83 1.4M
2023-09-13 46.01 46.08 44.15 44.95 2.0M
2023-09-12 46.07 46.54 44.84 45.78 2.0M
2023-09-11 44.69 46.91 44.47 46.09 2.5M
2023-09-08 43.37 45.36 43.37 44.62 1.6M
2023-09-07 44.53 44.53 43.33 43.52 1.1M
2023-09-06 44.70 44.89 43.46 44.29 1.4M
2023-09-05 44.96 45.62 44.46 44.69 1.4M
2023-09-04 45.55 45.77 44.96 45.11 1.6M
2023-09-01 45.38 46.15 44.87 45.54 2.2M
2023-08-31 45.31 45.46 44.45 45.32 1.5M
2023-08-30 44.19 45.59 43.97 45.34 2.7M
2023-08-29 43.69 44.60 42.68 44.19 3.4M
2023-08-28 45.18 45.31 42.31 43.59 3.9M
2023-08-25 41.39 41.59 40.28 40.66 1.2M
2023-08-24 40.08 42.45 39.08 41.60 1.6M
2023-08-23 40.75 41.04 39.62 39.88 0.8M
2023-08-22 40.85 41.52 39.35 40.60 1.3M
2023-08-21 41.02 41.54 40.52 40.80 1.1M
2023-08-18 41.97 42.36 40.96 41.02 0.8M
2023-08-17 42.39 42.43 41.25 42.25 1.3M
2023-08-16 42.31 42.99 41.92 42.69 1.5M
2023-08-15 41.31 42.62 40.63 42.30 1.5M
2023-08-14 41.15 41.60 40.20 41.57 1.6M
2023-08-11 41.15 42.44 40.29 41.64 2.0M
2023-08-10 40.68 41.12 39.85 40.85 1.7M
2023-08-09 39.14 42.23 39.06 40.49 3.3M
2023-08-08 39.15 39.75 38.46 38.86 2.0M
2023-08-07 40.96 40.96 38.52 39.03 2.6M
2023-08-04 42.31 42.69 40.15 40.77 2.6M
2023-08-03 42.06 42.89 41.54 42.34 2.6M
2023-08-02 43.85 43.91 41.58 41.90 2.5M
2023-08-01 44.31 46.79 43.70 43.92 3.4M
2023-07-31 41.99 44.89 41.92 44.30 2.6M
2023-07-28 41.62 42.05 41.09 41.93 1.1M
2023-07-27 42.24 42.30 41.32 41.68 1.4M
2023-07-26 42.12 42.87 41.12 42.30 1.8M
2023-07-25 42.31 42.32 41.15 41.65 1.3M
2023-07-24 40.83 42.20 40.40 41.68 1.4M
2023-07-21 41.11 42.72 40.69 40.91 2.0M
2023-07-20 43.50 43.68 40.46 41.18 3.2M
2023-07-19 43.82 44.59 43.08 43.27 1.5M
2023-07-18 45.85 46.04 43.85 43.98 1.8M
2023-07-17 46.92 47.25 44.46 45.64 1.9M
2023-07-14 48.05 48.05 46.79 47.25 1.6M
2023-07-13 45.85 48.15 45.85 47.69 2.6M
2023-07-12 47.41 47.41 45.35 45.40 1.4M
2023-07-11 46.77 47.69 46.08 47.21 1.5M
2023-07-10 46.85 47.07 45.54 46.46 1.3M
2023-07-07 45.99 47.48 45.02 47.12 2.2M
2023-07-06 46.39 47.44 45.85 45.97 2.1M
2023-07-05 46.25 47.45 46.14 46.69 3.2M
2023-07-04 45.29 47.47 44.00 46.89 4.1M
2023-07-03 43.36 45.78 42.92 45.02 2.8M
2023-06-30 42.96 43.98 42.85 43.23 1.3M
2023-06-29 43.27 43.41 42.73 42.99 1.3M
2023-06-28 43.42 43.72 42.64 42.85 1.5M
2023-06-27 44.73 45.77 43.25 43.68 1.7M
2023-06-26 43.55 45.46 43.05 44.73 2.1M
2023-06-21 44.72 44.81 43.41 43.42 2.1M
2023-06-20 45.28 46.29 44.75 44.89 1.3M
2023-06-19 45.08 46.22 44.97 45.48 1.4M
2023-06-16 45.92 46.34 45.14 45.22 1.4M
2023-06-15 45.96 46.39 44.64 45.92 2.3M
2023-06-14 47.75 48.82 44.78 45.43 3.8M
2023-06-13 47.82 49.04 47.40 48.41 2.3M
2023-06-12 47.35 48.62 46.69 48.09 1.8M
2023-06-09 45.54 48.20 45.39 47.35 2.1M
2023-06-08 46.35 47.19 45.46 45.54 1.0M
2023-06-07 47.09 47.91 46.13 46.35 1.7M
2023-06-06 47.51 48.15 46.94 47.14 1.3M
2023-06-05 48.13 48.69 47.44 47.79 1.3M
2023-06-02 48.22 48.62 47.62 47.74 1.8M
2023-06-01 47.69 49.12 47.32 48.15 1.8M
2023-05-31 48.79 49.86 47.62 47.92 1.5M
2023-05-30 49.42 50.15 47.66 49.15 1.8M
2023-05-29 50.77 51.29 49.24 49.70 1.3M
2023-05-26 52.32 52.32 50.17 50.31 1.9M
2023-05-25 52.13 53.24 51.01 51.92 1.4M
2023-05-24 49.91 53.23 49.91 52.13 1.5M
2023-05-23 50.78 52.31 50.75 51.29 1.3M
2023-05-22 51.28 51.62 49.37 50.70 2.4M
2023-05-19 53.53 54.32 52.99 53.25 1.1M
2023-05-18 55.24 55.82 52.59 53.54 2.3M
2023-05-17 56.66 57.05 54.70 55.82 1.9M
2023-05-16 53.20 57.90 53.05 56.46 2.7M
2023-05-15 51.98 54.31 51.98 53.04 1.4M
2023-05-12 54.31 55.01 52.33 53.09 1.5M
2023-05-11 55.84 58.02 54.62 54.72 1.4M
2023-05-10 54.90 56.37 54.07 55.70 1.3M
2023-05-09 56.35 56.86 55.12 55.27 1.5M
2023-05-08 60.00 60.02 55.09 57.59 3.0M
2023-05-05 62.17 62.31 59.91 60.17 1.9M
2023-05-04 61.62 63.39 61.07 62.39 3.0M
2023-04-28 63.08 65.85 60.45 64.69 4.4M
2023-04-27 54.55 61.21 54.55 61.21 3.4M
2023-04-26 50.18 52.83 49.39 51.01 0.8M
2023-04-25 50.79 50.82 48.46 50.19 1.0M
2023-04-24 51.94 52.92 49.31 51.54 1.3M
2023-04-21 52.31 54.37 51.54 52.42 1.5M
2023-04-20 52.57 53.57 51.15 52.54 1.1M
2023-04-19 52.94 53.73 51.85 53.19 1.4M
2023-04-18 52.64 53.31 50.85 53.22 1.5M
2023-04-17 51.49 54.07 50.37 52.77 2.3M
2023-04-14 48.68 56.52 48.68 51.91 3.1M
2023-04-13 46.73 49.35 45.92 49.35 1.5M
2023-04-12 47.54 48.12 46.73 46.96 0.6M
2023-04-11 49.82 49.92 46.92 47.54 0.8M
2023-04-10 47.60 50.25 46.00 49.28 2.3M
2023-04-07 43.08 49.91 43.08 47.25 2.3M
2023-04-06 41.77 44.12 41.77 43.08 0.9M
2023-04-04 42.92 43.39 41.94 42.29 1.2M
2023-04-03 44.67 44.75 42.73 43.40 1.1M
2023-03-31 46.91 46.91 43.79 44.69 1.1M
2023-03-30 46.16 47.71 45.53 46.44 0.6M
2023-03-29 45.75 46.92 44.97 46.35 0.8M
2023-03-28 48.39 48.42 45.04 45.62 1.1M
2023-03-27 46.55 49.55 45.53 46.98 1.6M
2023-03-24 48.85 49.76 46.61 46.85 0.8M
2023-03-23 50.00 50.85 47.79 48.92 1.0M
2023-03-22 50.75 51.77 48.85 49.23 1.2M
2023-03-21 44.36 51.27 44.36 50.74 2.3M
2023-03-20 46.12 46.17 43.54 44.35 1.3M
2023-03-17 48.62 49.14 45.75 45.77 0.8M
2023-03-16 50.00 50.00 48.39 48.62 0.4M
2023-03-15 49.19 50.27 48.54 49.86 0.7M
2023-03-14 49.34 50.85 47.69 49.66 1.0M
2023-03-13 48.54 49.31 46.57 48.85 1.3M
2023-03-10 48.35 49.72 46.99 49.39 1.2M
2023-03-09 48.45 49.73 47.62 48.60 1.2M
2023-03-08 45.51 51.15 45.51 47.50 2.6M
2023-03-07 46.47 47.24 45.39 45.51 0.5M
2023-03-06 46.30 47.42 45.68 46.72 0.5M
2023-03-03 45.79 47.02 45.40 46.33 0.5M
2023-03-02 45.66 47.08 45.55 46.34 1.0M
2023-03-01 45.84 46.46 45.14 45.65 0.6M
2023-02-28 45.51 46.00 44.52 45.75 0.7M
2023-02-27 47.15 47.15 44.53 45.00 1.9M
2023-02-24 49.23 49.30 46.55 47.01 1.0M
2023-02-23 49.14 49.92 48.56 48.99 0.3M
2023-02-22 50.22 51.12 48.50 49.14 0.8M
2023-02-21 51.75 52.05 50.02 50.45 0.6M
2023-02-20 49.48 52.13 48.61 51.39 1.2M
2023-02-17 47.87 50.92 47.86 49.85 1.1M
2023-02-16 49.79 50.25 47.70 47.85 0.6M
2023-02-15 51.15 52.22 49.48 49.75 0.7M
2023-02-14 51.16 52.35 48.47 52.08 1.5M
2023-02-13 48.22 51.11 47.00 50.75 1.6M
2023-02-10 49.39 49.85 47.39 48.21 1.1M
2023-02-09 49.23 50.12 48.00 49.57 1.3M
2023-02-08 47.55 51.22 47.54 49.08 3.0M
2023-02-07 44.96 48.08 44.77 46.95 1.3M
2023-02-06 47.06 47.06 44.92 44.96 1.2M
2023-02-03 46.09 47.56 45.09 47.06 1.2M
2023-02-02 44.51 46.33 44.45 46.09 1.2M
2023-02-01 44.25 44.62 43.59 44.37 0.5M
2023-01-31 44.54 44.98 43.06 44.45 0.9M
2023-01-30 44.61 47.01 43.86 44.61 1.8M
2023-01-20 45.76 46.52 45.25 45.36 0.8M
2023-01-19 45.57 46.76 44.29 45.81 1.0M
2023-01-18 46.91 46.96 44.73 44.98 1.5M
2023-01-17 47.53 47.53 46.01 46.42 0.8M
2023-01-16 45.12 48.15 45.02 47.69 1.7M
2023-01-13 45.00 45.67 43.92 45.12 1.2M
2023-01-12 44.77 46.39 43.62 44.35 1.5M
2023-01-11 44.29 45.26 42.54 44.82 1.6M
2023-01-10 39.94 44.39 39.37 43.37 1.7M
2023-01-09 39.79 41.00 39.77 40.15 0.9M
2023-01-06 41.23 41.35 40.14 40.23 0.7M
2023-01-05 40.84 41.83 40.72 41.22 0.8M
2023-01-04 38.46 41.92 38.31 40.84 2.0M
2023-01-03 36.97 39.23 36.70 38.90 1.2M