Range Intelligent Computing Tech

300442
🏛️ china →
53.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.50 54.70 53.42 53.87 9,916.4K
09:35 53.95 54.43 53.88 54.28 3,858.3K
09:40 54.32 54.85 54.04 54.75 3,793.7K
09:45 54.79 54.79 54.34 54.40 2,281.6K
09:50 54.35 54.53 54.34 54.50 1,063.3K
09:55 54.50 54.85 54.50 54.82 1,620.3K
10:00 54.80 54.81 54.37 54.60 1,021.1K
10:05 54.60 54.67 54.00 54.00 1,368.0K
10:10 54.00 54.07 53.74 54.00 1,889.3K
10:15 54.04 54.20 53.92 54.20 758.5K
10:20 54.24 54.48 54.04 54.14 516.2K
10:25 54.14 54.14 53.89 53.90 572.7K
10:30 53.90 54.10 53.81 53.81 841.3K
10:35 53.81 53.97 53.50 53.74 1,573.0K
10:40 53.75 53.80 53.59 53.69 883.9K
10:45 53.70 53.70 53.48 53.59 1,292.6K
10:50 53.59 53.59 53.35 53.41 1,260.1K
10:55 53.41 53.65 53.34 53.34 1,063.0K
11:00 53.32 53.59 53.30 53.59 1,063.5K
11:05 53.56 53.56 53.22 53.23 1,000.9K
11:10 53.25 53.31 53.16 53.17 1,126.9K
11:15 53.15 53.54 53.13 53.44 1,017.0K
11:20 53.52 53.60 53.39 53.46 451.0K
11:25 53.46 53.76 53.40 53.76 517.7K
11:30 53.75 53.75 53.75 53.75 2.2K
13:00 53.78 53.79 53.00 53.11 1,037.1K
13:05 53.13 53.24 52.98 52.98 514.2K
13:10 53.00 53.06 52.83 52.84 785.9K
13:15 52.84 53.00 52.82 52.96 542.9K
13:20 52.97 52.97 52.80 52.85 563.4K
13:25 52.85 52.86 52.71 52.74 673.9K
13:30 52.75 52.90 52.65 52.80 569.9K
13:35 52.82 53.00 52.77 52.96 389.4K
13:40 52.97 52.99 52.85 52.88 293.5K
13:45 52.88 52.88 52.50 52.75 849.7K
13:50 52.75 52.86 52.73 52.75 354.3K
13:55 52.76 52.85 52.71 52.85 345.7K
14:00 52.85 52.90 52.65 52.74 430.0K
14:05 52.72 52.81 52.55 52.81 371.9K
14:10 52.85 53.22 52.80 53.22 691.5K
14:15 53.20 53.22 52.97 53.08 407.0K
14:20 53.09 53.31 53.05 53.12 575.7K
14:25 53.12 53.12 52.88 52.93 354.0K
14:30 52.93 53.22 52.93 52.97 475.2K
14:35 52.97 53.02 52.84 52.85 614.2K
14:40 52.86 52.88 52.70 52.77 715.8K
14:45 52.80 52.87 52.74 52.86 580.9K
14:50 52.86 52.88 52.73 52.77 785.0K
14:55 52.78 52.78 52.68 52.71 580.4K
15:40 52.83 52.83 52.83 52.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available