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 51.15 51.15 50.48 50.48 2,550.1K
09:35 50.48 50.76 50.31 50.70 1,595.6K
09:40 50.67 50.98 50.62 50.77 819.9K
09:45 50.77 51.15 50.70 51.10 873.1K
09:50 51.14 51.30 51.02 51.09 771.6K
09:55 51.11 51.20 50.92 51.20 504.0K
10:00 51.18 51.80 51.02 51.80 1,128.1K
10:05 51.80 51.94 51.70 51.86 1,557.6K
10:10 51.87 51.87 51.58 51.58 677.2K
10:15 51.59 51.97 51.58 51.93 805.2K
10:20 51.93 52.00 51.69 52.00 769.8K
10:25 52.00 52.00 51.82 51.88 661.0K
10:30 51.89 52.00 51.79 51.79 444.9K
10:35 51.79 51.87 51.70 51.77 444.7K
10:40 51.75 51.78 51.65 51.66 380.1K
10:45 51.69 51.75 51.50 51.51 580.8K
10:50 51.51 51.58 51.50 51.50 337.5K
10:55 51.46 51.46 51.36 51.36 429.9K
11:00 51.37 51.53 51.37 51.50 328.4K
11:05 51.50 51.50 51.38 51.38 411.3K
11:10 51.38 51.48 51.35 51.45 297.9K
11:15 51.46 51.56 51.39 51.39 244.5K
11:20 51.39 51.42 51.38 51.42 184.9K
11:25 51.40 51.54 51.30 51.48 364.3K
11:30 51.48 51.48 51.48 51.48 1.7K
13:00 51.36 51.46 51.15 51.37 529.0K
13:05 51.34 51.36 51.00 51.02 633.3K
13:10 51.02 51.08 50.96 51.04 601.9K
13:15 51.05 51.09 50.80 50.81 491.3K
13:20 50.80 50.83 50.55 50.55 605.0K
13:25 50.55 50.88 50.50 50.88 587.3K
13:30 50.88 51.24 50.84 51.24 441.0K
13:35 51.23 51.39 51.20 51.25 551.5K
13:40 51.27 51.31 50.92 50.92 348.6K
13:45 50.94 51.18 50.94 51.10 327.8K
13:50 51.10 51.16 50.95 50.97 317.1K
13:55 50.97 51.06 50.90 50.90 318.3K
14:00 50.91 51.20 50.91 51.16 435.9K
14:05 51.12 51.31 51.11 51.18 355.6K
14:10 51.18 51.20 50.91 50.99 293.7K
14:15 50.98 51.02 50.95 51.01 238.4K
14:20 51.00 51.00 50.91 50.97 280.0K
14:25 50.97 51.01 50.90 50.93 282.7K
14:30 50.92 51.01 50.75 50.79 500.6K
14:35 50.79 50.81 50.67 50.76 369.1K
14:40 50.77 50.77 50.52 50.53 595.7K
14:45 50.56 50.59 50.50 50.50 917.0K
14:50 50.50 50.55 50.50 50.50 517.8K
14:55 50.50 50.50 50.47 50.48 341.0K
15:40 50.48 50.48 50.48 50.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available