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 51.72 51.72 50.17 50.20 2,725.1K
09:35 50.21 50.40 49.95 50.24 1,567.0K
09:40 50.25 50.34 50.16 50.25 873.6K
09:45 50.25 50.26 50.01 50.09 757.5K
09:50 50.10 50.82 50.09 50.64 560.9K
09:55 50.60 50.75 50.50 50.51 635.8K
10:00 50.50 50.97 50.50 50.83 603.8K
10:05 50.83 50.84 50.71 50.78 270.3K
10:10 50.79 50.80 50.53 50.68 323.3K
10:15 50.68 50.82 50.68 50.72 220.5K
10:20 50.74 50.74 50.48 50.63 310.0K
10:25 50.64 50.70 50.50 50.50 323.6K
10:30 50.50 50.58 50.44 50.57 255.0K
10:35 50.58 50.84 50.58 50.68 224.6K
10:40 50.68 50.80 50.61 50.72 156.2K
10:45 50.73 50.80 50.62 50.77 235.3K
10:50 50.77 50.79 50.67 50.70 100.9K
10:55 50.75 50.75 50.60 50.63 191.9K
11:00 50.65 50.85 50.65 50.85 237.0K
11:05 50.84 50.84 50.70 50.73 86.4K
11:10 50.72 50.74 50.66 50.66 125.8K
11:15 50.66 50.82 50.66 50.67 159.7K
11:20 50.67 50.68 50.57 50.59 173.4K
11:25 50.59 50.59 50.48 50.48 231.9K
11:30 50.48 50.48 50.48 50.48 0.5K
13:00 50.47 50.63 50.41 50.63 244.1K
13:05 50.63 50.63 50.47 50.48 138.0K
13:10 50.48 50.49 50.36 50.46 157.4K
13:15 50.46 50.54 50.40 50.46 136.7K
13:20 50.45 50.55 50.40 50.49 182.9K
13:25 50.49 50.53 50.45 50.48 131.6K
13:30 50.50 50.61 50.45 50.61 197.4K
13:35 50.62 50.62 50.50 50.52 181.4K
13:40 50.52 50.54 50.50 50.51 141.0K
13:45 50.50 50.54 50.40 50.42 243.0K
13:50 50.42 50.49 50.40 50.42 234.3K
13:55 50.45 50.48 50.41 50.48 133.9K
14:00 50.46 50.59 50.46 50.52 110.2K
14:05 50.52 50.59 50.51 50.51 105.0K
14:10 50.51 50.53 50.45 50.48 169.9K
14:15 50.46 50.54 50.40 50.54 369.3K
14:20 50.53 50.59 50.48 50.48 154.7K
14:25 50.50 50.52 50.44 50.51 140.5K
14:30 50.50 50.53 50.45 50.45 203.9K
14:35 50.43 50.46 50.41 50.41 279.5K
14:40 50.42 50.55 50.41 50.50 249.9K
14:45 50.52 50.55 50.48 50.50 291.7K
14:50 50.51 50.53 50.49 50.53 402.6K
14:55 50.52 50.57 50.52 50.56 204.8K
15:40 50.57 50.57 50.57 50.57 185.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available