Range Intelligent Computing Tech

300442
🏛️ china →
52.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.79 57.27 56.75 57.01 2,233.3K
09:35 56.99 57.90 56.90 57.90 2,384.8K
09:40 57.94 58.40 57.31 58.19 3,797.9K
09:45 58.21 58.34 57.60 57.60 2,751.8K
09:50 57.66 57.84 57.37 57.37 1,268.6K
09:55 57.36 57.36 57.17 57.17 869.4K
10:00 57.17 57.52 57.00 57.20 993.7K
10:05 57.23 57.98 57.23 57.95 879.1K
10:10 57.92 58.01 57.68 57.68 1,126.8K
10:15 57.71 57.73 57.33 57.33 616.4K
10:20 57.37 57.53 57.33 57.40 327.8K
10:25 57.40 57.51 57.33 57.38 555.6K
10:30 57.35 57.40 57.16 57.17 459.1K
10:35 57.16 57.30 57.15 57.22 370.0K
10:40 57.20 57.21 57.02 57.21 514.5K
10:45 57.19 57.28 57.12 57.19 294.0K
10:50 57.17 57.30 57.11 57.27 228.8K
10:55 57.27 57.29 57.16 57.21 255.6K
11:00 57.21 57.30 57.15 57.29 224.8K
11:05 57.25 57.28 57.00 57.00 450.0K
11:10 57.00 57.00 56.83 56.83 519.0K
11:15 56.83 56.99 56.83 56.85 299.3K
11:20 56.84 56.85 56.67 56.77 478.4K
11:25 56.76 56.89 56.76 56.84 185.1K
11:30 56.85 56.85 56.85 56.85 0.1K
13:00 56.85 57.06 56.82 57.06 233.9K
13:05 57.04 57.06 56.83 56.84 168.1K
13:10 56.82 57.00 56.82 56.95 157.9K
13:15 56.92 57.00 56.84 56.98 200.7K
13:20 56.94 57.06 56.88 57.00 204.9K
13:25 56.98 57.00 56.87 56.93 168.3K
13:30 56.91 56.91 56.77 56.78 359.0K
13:35 56.78 56.86 56.78 56.85 174.5K
13:40 56.84 56.84 56.55 56.55 493.9K
13:45 56.56 56.60 56.46 56.46 274.3K
13:50 56.45 56.45 56.26 56.40 381.9K
13:55 56.45 56.48 56.38 56.44 210.0K
14:00 56.42 56.43 56.28 56.28 335.8K
14:05 56.29 56.54 56.27 56.36 278.4K
14:10 56.37 56.37 56.28 56.29 250.4K
14:15 56.29 56.35 56.29 56.32 165.8K
14:20 56.33 56.35 55.90 55.90 662.1K
14:25 55.90 56.17 55.74 56.17 810.4K
14:30 56.17 56.24 55.88 55.88 518.2K
14:35 55.88 55.91 55.77 55.81 451.4K
14:40 55.81 56.14 55.80 55.95 465.1K
14:45 55.95 56.06 55.90 56.02 358.7K
14:50 56.03 56.26 56.03 56.21 433.4K
14:55 56.21 56.26 56.20 56.24 264.4K
15:40 56.23 56.23 56.23 56.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available