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 50.98 51.33 50.65 51.15 1,717.6K
09:35 51.13 51.15 50.65 50.94 1,119.8K
09:40 50.89 50.91 50.60 50.70 772.2K
09:45 50.69 50.83 50.53 50.61 845.0K
09:50 50.60 50.64 50.50 50.51 560.9K
09:55 50.53 50.72 50.47 50.69 510.5K
10:00 50.70 50.70 50.43 50.43 650.5K
10:05 50.42 50.58 50.34 50.49 880.3K
10:10 50.49 50.66 50.38 50.59 456.4K
10:15 50.60 50.64 50.44 50.46 295.2K
10:20 50.45 50.60 50.42 50.52 300.4K
10:25 50.53 50.89 50.49 50.89 396.7K
10:30 50.85 51.10 50.75 51.10 818.8K
10:35 51.15 51.49 51.15 51.43 1,746.2K
10:40 51.44 51.44 51.10 51.16 506.8K
10:45 51.25 51.29 51.06 51.14 536.4K
10:50 51.15 51.17 50.92 50.95 353.2K
10:55 50.94 51.09 50.90 51.08 286.9K
11:00 51.06 51.08 50.80 50.83 392.9K
11:05 50.83 50.92 50.73 50.75 253.0K
11:10 50.74 50.80 50.68 50.75 269.8K
11:15 50.72 50.72 50.60 50.65 463.7K
11:20 50.64 50.65 50.51 50.52 377.1K
11:25 50.49 50.51 50.42 50.44 508.3K
11:30 50.43 50.43 50.43 50.43 3.2K
13:00 50.44 50.54 50.40 50.49 459.9K
13:05 50.46 50.66 50.40 50.46 426.6K
13:10 50.45 50.51 50.37 50.44 690.7K
13:15 50.44 50.55 50.36 50.50 380.0K
13:20 50.51 50.51 50.45 50.50 146.5K
13:25 50.47 50.67 50.47 50.63 190.2K
13:30 50.62 50.68 50.49 50.49 262.9K
13:35 50.49 50.61 50.45 50.57 187.9K
13:40 50.56 50.67 50.46 50.47 336.2K
13:45 50.45 50.51 50.39 50.46 292.3K
13:50 50.45 50.46 50.40 50.41 164.6K
13:55 50.41 50.45 50.39 50.42 226.1K
14:00 50.41 50.54 50.41 50.54 209.4K
14:05 50.52 50.55 50.45 50.51 168.9K
14:10 50.50 50.62 50.49 50.61 157.2K
14:15 50.58 50.69 50.58 50.67 153.9K
14:20 50.66 50.66 50.58 50.63 160.9K
14:25 50.63 50.77 50.58 50.70 304.4K
14:30 50.69 50.70 50.58 50.62 228.3K
14:35 50.64 50.65 50.59 50.62 233.1K
14:40 50.61 50.67 50.61 50.63 262.1K
14:45 50.63 50.66 50.61 50.63 254.8K
14:50 50.62 50.65 50.60 50.64 457.8K
14:55 50.64 50.66 50.63 50.66 259.4K
15:40 50.67 50.67 50.67 50.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available