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 52.94 53.67 52.40 53.64 2,346.9K
09:35 53.67 53.96 53.26 53.49 2,968.3K
09:40 53.50 53.52 52.82 52.98 1,404.3K
09:45 52.97 53.06 52.79 52.86 1,109.0K
09:50 52.93 53.28 52.86 52.88 707.4K
09:55 52.88 53.04 52.84 52.89 671.5K
10:00 52.85 53.35 52.84 53.10 1,305.9K
10:05 53.11 53.11 52.76 52.82 759.0K
10:10 52.82 53.09 52.76 53.09 422.8K
10:15 53.11 53.22 52.86 52.87 506.4K
10:20 52.88 53.06 52.81 52.97 468.2K
10:25 53.04 53.35 53.00 53.02 1,011.0K
10:30 53.01 53.13 52.85 53.08 517.3K
10:35 53.13 53.57 53.13 53.37 747.4K
10:40 53.38 53.55 53.33 53.53 602.1K
10:45 53.54 53.76 53.45 53.54 940.3K
10:50 53.53 53.64 53.46 53.60 829.7K
10:55 53.61 53.90 53.54 53.86 1,068.3K
11:00 53.86 53.97 53.56 53.97 977.2K
11:05 53.96 53.97 53.59 53.59 633.6K
11:10 53.56 53.56 53.21 53.37 644.6K
11:15 53.36 53.40 53.23 53.25 431.9K
11:20 53.24 53.43 53.15 53.40 520.4K
11:25 53.40 53.52 53.26 53.28 593.3K
11:30 53.29 53.29 53.29 53.29 0.6K
13:00 53.28 53.28 52.97 52.97 720.0K
13:05 52.99 53.07 52.92 53.07 354.4K
13:10 53.08 53.20 53.03 53.08 339.2K
13:15 53.12 53.23 53.01 53.01 391.3K
13:20 53.01 53.09 52.98 53.05 272.2K
13:25 53.05 53.22 53.02 53.11 255.9K
13:30 53.08 53.12 53.00 53.01 244.9K
13:35 53.00 53.02 52.85 52.86 352.5K
13:40 52.86 52.96 52.85 52.85 363.0K
13:45 52.85 52.91 52.70 52.70 407.1K
13:50 52.70 52.82 52.69 52.72 279.4K
13:55 52.72 52.81 52.71 52.80 195.5K
14:00 52.81 52.86 52.76 52.77 276.4K
14:05 52.77 52.77 52.70 52.71 297.3K
14:10 52.71 52.71 52.61 52.68 359.0K
14:15 52.68 52.70 52.63 52.63 233.5K
14:20 52.63 52.73 52.60 52.67 246.7K
14:25 52.67 52.68 52.62 52.64 189.2K
14:30 52.63 52.69 52.52 52.60 380.5K
14:35 52.60 52.71 52.58 52.69 352.6K
14:40 52.67 52.78 52.66 52.77 408.4K
14:45 52.76 52.81 52.63 52.73 581.4K
14:50 52.73 52.78 52.70 52.70 501.0K
14:55 52.72 52.72 52.69 52.71 225.5K
15:40 52.71 52.71 52.71 52.71 211.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available