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 48.96 50.15 48.96 50.02 2,305.1K
09:35 50.10 50.15 49.70 50.08 1,648.2K
09:40 50.07 50.47 49.96 50.41 1,679.4K
09:45 50.43 50.50 50.35 50.47 1,590.5K
09:50 50.49 50.60 50.24 50.27 965.2K
09:55 50.26 50.28 50.00 50.18 578.8K
10:00 50.17 50.36 50.08 50.11 798.8K
10:05 50.12 50.20 49.90 50.20 537.7K
10:10 50.20 50.20 50.10 50.14 246.3K
10:15 50.16 50.28 50.13 50.25 378.0K
10:20 50.26 50.49 50.25 50.30 759.0K
10:25 50.30 50.45 50.24 50.45 434.0K
10:30 50.46 50.46 50.30 50.40 534.8K
10:35 50.41 50.50 50.28 50.28 500.9K
10:40 50.28 50.50 50.27 50.45 457.9K
10:45 50.44 50.50 50.28 50.50 325.7K
10:50 50.50 50.73 50.48 50.73 1,128.4K
10:55 50.74 50.75 50.56 50.74 522.9K
11:00 50.75 51.29 50.75 51.20 1,833.1K
11:05 51.20 51.41 51.07 51.38 1,315.9K
11:10 51.38 51.40 50.92 50.92 900.4K
11:15 50.91 51.43 50.85 51.43 1,137.9K
11:20 51.43 51.43 51.04 51.23 318.0K
11:25 51.20 51.37 51.18 51.35 524.8K
11:30 51.35 51.35 51.35 51.35 0.5K
13:00 51.35 51.48 51.31 51.36 853.2K
13:05 51.37 51.38 51.06 51.09 431.1K
13:10 51.05 51.05 50.87 50.93 380.1K
13:15 50.92 51.01 50.82 50.82 429.8K
13:20 50.82 50.84 50.55 50.64 387.8K
13:25 50.63 50.76 50.53 50.60 386.8K
13:30 50.59 50.65 50.52 50.52 206.8K
13:35 50.50 50.50 50.26 50.31 474.6K
13:40 50.31 50.53 50.30 50.45 256.0K
13:45 50.45 50.66 50.44 50.65 222.2K
13:50 50.64 50.65 50.57 50.57 191.0K
13:55 50.56 50.62 50.54 50.55 164.2K
14:00 50.54 50.54 50.34 50.35 252.7K
14:05 50.34 50.36 50.16 50.16 393.8K
14:10 50.15 50.17 50.01 50.03 495.7K
14:15 50.03 50.14 49.83 49.83 530.4K
14:20 49.85 49.88 49.58 49.59 675.1K
14:25 49.60 49.93 49.56 49.87 704.0K
14:30 49.86 49.86 49.68 49.72 345.7K
14:35 49.73 49.94 49.70 49.83 383.1K
14:40 49.84 49.86 49.78 49.80 339.7K
14:45 49.80 49.80 49.60 49.65 487.4K
14:50 49.65 49.75 49.65 49.71 522.1K
14:55 49.70 49.79 49.69 49.79 285.9K
15:40 49.79 49.79 49.79 49.79 194.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available