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 48.70 48.70 48.28 48.30 1,404.1K
09:35 48.28 48.31 48.01 48.01 1,110.4K
09:40 48.05 48.31 48.05 48.10 642.6K
09:45 48.08 48.19 48.01 48.08 583.8K
09:50 48.07 48.10 47.89 47.97 763.6K
09:55 47.98 47.98 47.82 47.82 666.8K
10:00 47.83 47.89 47.75 47.82 687.8K
10:05 47.82 47.94 47.80 47.81 399.4K
10:10 47.81 47.91 47.77 47.80 480.4K
10:15 47.80 47.80 47.65 47.73 682.2K
10:20 47.71 47.80 47.66 47.80 367.5K
10:25 47.81 47.81 47.70 47.75 327.2K
10:30 47.74 47.83 47.70 47.81 285.0K
10:35 47.82 47.86 47.76 47.85 410.7K
10:40 47.85 47.85 47.72 47.73 188.0K
10:45 47.74 47.76 47.68 47.69 221.0K
10:50 47.68 47.78 47.62 47.67 454.7K
10:55 47.67 47.73 47.61 47.64 202.8K
11:00 47.64 47.69 47.64 47.68 198.6K
11:05 47.70 47.70 47.64 47.69 241.3K
11:10 47.73 47.74 47.61 47.61 279.8K
11:15 47.61 47.69 47.61 47.68 220.7K
11:20 47.67 47.78 47.63 47.70 270.5K
11:25 47.72 47.79 47.70 47.71 150.8K
11:30 47.71 47.71 47.71 47.71 1.5K
13:00 47.72 47.72 47.61 47.61 285.5K
13:05 47.62 47.62 47.49 47.50 825.3K
13:10 47.49 47.61 47.49 47.60 375.1K
13:15 47.61 47.83 47.60 47.81 324.5K
13:20 47.82 47.85 47.72 47.76 224.9K
13:25 47.76 47.80 47.68 47.68 234.6K
13:30 47.69 47.75 47.60 47.61 247.9K
13:35 47.61 47.73 47.57 47.72 326.7K
13:40 47.73 47.83 47.71 47.71 469.9K
13:45 47.71 47.75 47.64 47.66 473.4K
13:50 47.66 47.76 47.66 47.75 267.2K
13:55 47.75 47.76 47.69 47.70 264.5K
14:00 47.69 47.75 47.66 47.72 209.3K
14:05 47.72 47.83 47.71 47.81 375.1K
14:10 47.82 47.84 47.77 47.79 241.7K
14:15 47.79 47.79 47.67 47.72 303.9K
14:20 47.70 47.72 47.67 47.70 245.0K
14:25 47.70 47.71 47.68 47.69 404.5K
14:30 47.69 47.69 47.60 47.60 635.5K
14:35 47.60 47.60 47.53 47.55 669.6K
14:40 47.55 47.56 47.51 47.51 768.0K
14:45 47.51 47.53 47.48 47.53 1,181.4K
14:50 47.52 47.68 47.52 47.65 647.1K
14:55 47.63 47.68 47.62 47.67 309.5K
15:40 47.67 47.67 47.67 47.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available