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 50.71 50.95 50.48 50.69 1,213.4K
09:35 50.71 50.97 50.67 50.79 845.4K
09:40 50.85 50.90 50.67 50.90 541.9K
09:45 50.91 51.20 50.83 51.18 1,103.4K
09:50 51.18 51.48 51.17 51.41 1,084.1K
09:55 51.41 51.41 51.06 51.26 659.0K
10:00 51.24 51.32 50.93 51.00 628.6K
10:05 51.00 51.07 50.94 51.00 405.0K
10:10 51.00 51.05 50.88 50.88 315.4K
10:15 50.88 50.89 50.72 50.72 492.8K
10:20 50.74 50.76 50.47 50.47 1,001.3K
10:25 50.46 50.55 50.39 50.51 765.9K
10:30 50.50 50.51 50.37 50.41 680.4K
10:35 50.41 50.43 50.30 50.34 682.3K
10:40 50.35 50.49 50.35 50.42 348.4K
10:45 50.40 50.43 50.33 50.42 346.4K
10:50 50.44 50.49 50.38 50.38 329.7K
10:55 50.37 50.42 50.34 50.40 337.0K
11:00 50.39 50.41 50.20 50.23 715.9K
11:05 50.28 50.28 50.15 50.22 432.6K
11:10 50.22 50.28 50.22 50.27 230.3K
11:15 50.25 50.29 50.20 50.21 207.0K
11:20 50.21 50.30 50.17 50.23 246.2K
11:25 50.23 50.29 50.20 50.25 213.6K
11:30 50.25 50.25 50.25 50.25 3.2K
13:00 50.29 50.29 50.03 50.14 857.0K
13:05 50.13 50.18 50.01 50.09 1,045.1K
13:10 50.07 50.18 50.07 50.15 232.9K
13:15 50.15 50.16 50.03 50.04 363.0K
13:20 50.03 50.19 50.01 50.19 302.3K
13:25 50.16 50.19 50.05 50.07 266.9K
13:30 50.05 50.07 49.88 49.95 870.1K
13:35 49.93 49.94 49.88 49.88 483.8K
13:40 49.89 49.95 49.74 49.74 610.8K
13:45 49.75 49.75 49.55 49.75 1,249.1K
13:50 49.73 49.99 49.70 49.71 777.3K
13:55 49.71 49.73 49.65 49.67 303.7K
14:00 49.65 49.68 49.56 49.56 451.6K
14:05 49.56 49.59 49.50 49.51 625.5K
14:10 49.51 49.65 49.49 49.62 480.2K
14:15 49.61 49.65 49.52 49.55 364.6K
14:20 49.55 49.57 49.50 49.52 441.3K
14:25 49.53 49.66 49.50 49.66 433.0K
14:30 49.66 49.83 49.65 49.67 463.2K
14:35 49.68 49.69 49.61 49.62 319.9K
14:40 49.62 49.64 49.51 49.63 500.3K
14:45 49.62 49.64 49.54 49.59 590.1K
14:50 49.59 49.62 49.53 49.62 637.3K
14:55 49.64 49.74 49.61 49.74 265.9K
15:40 49.65 49.65 49.65 49.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available