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 44.35 44.99 44.04 44.88 2,979.6K
09:35 44.87 44.93 44.51 44.65 1,050.4K
09:40 44.65 44.88 44.58 44.62 819.5K
09:45 44.63 44.75 44.49 44.54 1,039.0K
09:50 44.41 44.67 44.40 44.50 655.3K
09:55 44.50 44.50 44.30 44.30 713.4K
10:00 44.42 44.58 44.37 44.53 435.5K
10:05 44.53 44.56 44.45 44.55 285.7K
10:10 44.55 44.55 44.30 44.32 349.1K
10:15 44.32 44.47 44.30 44.47 260.2K
10:20 44.50 44.51 44.41 44.50 433.4K
10:25 44.50 44.50 44.28 44.28 327.8K
10:30 44.28 44.30 44.22 44.22 407.2K
10:35 44.22 44.22 44.15 44.18 286.0K
10:40 44.17 44.20 44.11 44.16 333.1K
10:45 44.16 44.20 44.12 44.15 221.4K
10:50 44.15 44.15 43.96 43.99 379.5K
10:55 44.00 44.01 43.84 43.85 279.3K
11:00 43.83 43.88 43.79 43.88 332.0K
11:05 43.90 43.91 43.74 43.82 258.0K
11:10 43.84 43.87 43.81 43.81 126.6K
11:15 43.82 43.82 43.61 43.73 321.8K
11:20 43.73 43.73 43.65 43.65 234.0K
11:25 43.65 43.65 43.50 43.59 473.7K
11:30 43.59 43.59 43.59 43.59 0.3K
13:00 43.60 43.71 43.47 43.56 354.0K
13:05 43.56 43.56 43.34 43.40 334.5K
13:10 43.40 43.54 43.37 43.52 299.6K
13:15 43.51 43.54 43.42 43.47 328.3K
13:20 43.46 43.58 43.45 43.52 147.7K
13:25 43.51 43.85 43.50 43.85 259.4K
13:30 43.85 43.85 43.71 43.73 177.7K
13:35 43.73 43.73 43.63 43.65 212.0K
13:40 43.65 43.74 43.65 43.70 157.7K
13:45 43.71 43.71 43.58 43.67 174.7K
13:50 43.67 43.70 43.62 43.70 131.1K
13:55 43.71 43.71 43.57 43.57 160.1K
14:00 43.57 43.64 43.53 43.53 180.1K
14:05 43.54 43.59 43.51 43.59 127.8K
14:10 43.62 43.63 43.53 43.57 123.7K
14:15 43.56 43.56 43.36 43.41 329.7K
14:20 43.44 43.46 43.37 43.38 210.8K
14:25 43.38 43.44 43.38 43.41 144.7K
14:30 43.42 43.46 43.30 43.30 376.4K
14:35 43.30 43.30 43.22 43.27 274.0K
14:40 43.25 43.33 43.23 43.30 270.3K
14:45 43.31 43.34 43.27 43.30 397.4K
14:50 43.30 43.35 43.30 43.35 459.4K
14:55 43.35 43.39 43.35 43.36 192.3K
15:40 43.39 43.39 43.39 43.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available