Range Intelligent Computing Tech

300442
🏛️ china →
53.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.72 43.00 42.61 42.97 504.7K
09:35 42.94 43.27 42.86 43.10 496.0K
09:40 43.09 43.13 42.88 42.90 516.5K
09:45 42.89 43.00 42.78 42.95 320.1K
09:50 42.94 42.95 42.74 42.83 369.9K
09:55 42.78 43.09 42.73 42.99 347.8K
10:00 42.91 43.11 42.90 42.90 330.4K
10:05 42.90 42.98 42.84 42.90 265.1K
10:10 42.93 43.14 42.93 42.97 338.1K
10:15 42.98 43.26 42.98 43.01 556.8K
10:20 43.00 43.01 42.94 43.00 199.9K
10:25 42.99 43.00 42.89 42.91 197.3K
10:30 42.91 42.96 42.83 42.90 277.3K
10:35 42.91 43.11 42.91 43.07 206.7K
10:40 43.06 43.14 42.99 43.01 219.9K
10:45 43.03 43.13 42.98 43.05 197.2K
10:50 43.06 43.06 42.91 42.93 144.3K
10:55 42.93 42.99 42.91 42.98 122.2K
11:00 42.98 43.11 42.98 43.03 141.3K
11:05 43.05 43.25 43.05 43.20 527.9K
11:10 43.21 44.47 43.21 44.47 3,637.9K
11:15 44.45 44.58 44.16 44.34 2,958.7K
11:20 44.33 44.34 43.91 43.94 835.5K
11:25 43.90 43.96 43.78 43.85 512.1K
11:30 43.86 43.86 43.86 43.86 5.1K
13:00 43.91 43.91 43.79 43.88 502.2K
13:05 43.87 44.37 43.86 44.16 785.3K
13:10 44.16 44.59 44.06 44.46 1,712.0K
13:15 44.46 44.78 44.35 44.72 1,705.9K
13:20 44.75 44.87 44.59 44.67 1,288.6K
13:25 44.64 44.80 44.45 44.45 1,203.4K
13:30 44.46 44.68 44.46 44.58 485.9K
13:35 44.58 44.60 44.48 44.55 455.5K
13:40 44.54 44.65 44.48 44.49 354.6K
13:45 44.51 44.56 44.39 44.39 264.7K
13:50 44.40 44.43 44.33 44.37 309.6K
13:55 44.37 44.38 44.26 44.26 327.0K
14:00 44.28 44.30 44.21 44.24 391.5K
14:05 44.24 44.39 44.23 44.24 300.0K
14:10 44.24 44.29 44.22 44.29 207.5K
14:15 44.27 44.29 44.22 44.28 206.8K
14:20 44.27 44.30 44.00 44.09 1,193.1K
14:25 44.08 44.19 44.08 44.16 271.7K
14:30 44.16 44.20 44.07 44.09 306.5K
14:35 44.08 44.10 44.05 44.08 224.0K
14:40 44.08 44.20 44.05 44.18 337.0K
14:45 44.16 44.25 44.12 44.19 500.4K
14:50 44.19 44.19 44.15 44.18 541.4K
14:55 44.18 44.18 44.15 44.16 295.9K
15:40 44.15 44.15 44.15 44.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available