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 52.40 52.77 52.02 52.46 3,711.1K
09:35 52.54 52.75 52.39 52.60 1,278.9K
09:40 52.58 53.00 52.53 52.96 1,213.3K
09:45 52.96 52.98 52.51 52.65 909.3K
09:50 52.65 52.87 52.53 52.86 672.8K
09:55 52.87 53.36 52.87 53.36 1,131.8K
10:00 53.36 53.55 52.90 52.97 1,301.8K
10:05 52.97 53.23 52.96 53.10 646.4K
10:10 53.15 53.16 52.91 52.94 661.6K
10:15 53.00 53.15 52.90 52.95 432.6K
10:20 52.95 53.02 52.79 52.79 488.8K
10:25 52.79 52.83 52.61 52.81 504.3K
10:30 52.84 52.99 52.68 52.93 472.1K
10:35 52.94 52.98 52.77 52.77 348.5K
10:40 52.83 53.08 52.83 53.03 433.6K
10:45 53.03 53.03 52.87 52.94 569.8K
10:50 52.94 52.94 52.78 52.78 381.5K
10:55 52.78 52.88 52.78 52.85 255.3K
11:00 52.86 52.88 52.60 52.63 546.9K
11:05 52.65 52.70 52.58 52.65 418.1K
11:10 52.65 52.83 52.56 52.71 576.0K
11:15 52.72 52.80 52.58 52.58 285.1K
11:20 52.58 52.62 52.50 52.60 395.1K
11:25 52.56 52.69 52.56 52.66 261.9K
11:30 52.64 52.64 52.64 52.64 0.7K
13:00 52.67 52.91 52.58 52.80 582.2K
13:05 52.79 53.12 52.79 52.92 671.0K
13:10 52.94 53.00 52.90 52.96 362.7K
13:15 52.91 52.91 52.52 52.63 484.0K
13:20 52.64 52.64 52.56 52.57 480.5K
13:25 52.57 52.58 52.38 52.42 585.2K
13:30 52.47 52.47 52.38 52.39 501.3K
13:35 52.39 52.54 52.34 52.46 508.7K
13:40 52.46 52.56 52.43 52.49 294.2K
13:45 52.51 52.62 52.48 52.53 322.0K
13:50 52.53 52.55 52.47 52.54 256.8K
13:55 52.53 52.67 52.53 52.58 237.7K
14:00 52.60 52.68 52.44 52.46 444.7K
14:05 52.47 52.48 52.40 52.47 373.7K
14:10 52.46 52.47 52.40 52.45 437.2K
14:15 52.45 52.57 52.43 52.56 359.8K
14:20 52.56 52.58 52.39 52.45 504.0K
14:25 52.42 52.49 52.38 52.48 564.3K
14:30 52.48 52.55 52.45 52.54 294.0K
14:35 52.54 52.60 52.51 52.53 372.0K
14:40 52.52 52.56 52.45 52.50 470.1K
14:45 52.49 52.51 52.43 52.51 570.2K
14:50 52.51 52.51 52.41 52.48 778.8K
14:55 52.48 52.52 52.44 52.51 354.2K
15:40 52.55 52.55 52.55 52.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available