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 43.68 44.29 43.68 44.18 2,118.4K
09:35 44.25 44.51 44.25 44.38 1,865.4K
09:40 44.39 44.55 44.23 44.55 1,236.4K
09:45 44.55 45.00 44.52 44.64 1,885.4K
09:50 44.64 44.75 44.44 44.52 730.2K
09:55 44.51 44.60 44.41 44.60 543.6K
10:00 44.62 44.85 44.62 44.66 670.0K
10:05 44.64 44.72 44.57 44.63 545.9K
10:10 44.60 44.88 44.59 44.80 661.0K
10:15 44.80 44.96 44.78 44.91 1,104.5K
10:20 44.93 45.09 44.80 44.91 1,428.1K
10:25 44.90 44.90 44.73 44.76 506.2K
10:30 44.77 44.94 44.77 44.83 390.0K
10:35 44.86 44.90 44.79 44.89 405.1K
10:40 44.88 44.88 44.71 44.73 447.6K
10:45 44.74 44.78 44.70 44.78 348.1K
10:50 44.79 45.00 44.79 44.90 556.5K
10:55 44.90 44.90 44.75 44.75 224.7K
11:00 44.76 44.88 44.69 44.74 297.8K
11:05 44.74 44.92 44.72 44.92 299.8K
11:10 44.95 44.97 44.85 44.95 227.9K
11:15 44.95 44.97 44.75 44.77 164.8K
11:20 44.78 44.89 44.77 44.89 183.8K
11:25 44.89 44.90 44.82 44.86 112.5K
11:30 44.86 44.86 44.86 44.86 0.8K
13:00 44.85 45.08 44.77 45.08 890.9K
13:05 45.03 45.15 45.00 45.13 1,023.8K
13:10 45.13 45.29 45.11 45.21 1,208.4K
13:15 45.21 46.15 45.15 45.93 3,181.9K
13:20 45.91 46.24 45.71 45.98 2,448.7K
13:25 46.00 46.09 45.89 45.95 1,430.3K
13:30 45.98 46.08 45.93 46.03 943.1K
13:35 46.03 46.10 45.96 46.09 958.0K
13:40 46.09 46.10 45.97 45.98 1,081.9K
13:45 45.98 46.02 45.80 45.88 864.4K
13:50 45.97 46.00 45.61 45.67 680.7K
13:55 45.67 45.72 45.62 45.72 487.8K
14:00 45.72 45.74 45.58 45.58 574.5K
14:05 45.58 45.74 45.54 45.72 474.0K
14:10 45.73 45.84 45.71 45.75 385.1K
14:15 45.75 45.80 45.68 45.79 320.0K
14:20 45.82 45.85 45.76 45.77 367.3K
14:25 45.77 45.82 45.75 45.79 370.1K
14:30 45.79 45.97 45.78 45.96 652.8K
14:35 45.95 46.00 45.93 45.98 830.2K
14:40 45.96 46.03 45.95 46.02 1,038.1K
14:45 46.00 46.01 45.96 45.96 782.6K
14:50 45.96 45.99 45.95 45.97 785.9K
14:55 45.97 45.98 45.97 45.97 422.0K
15:40 46.00 46.00 46.00 46.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available