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 56.68 57.11 56.40 57.00 1,949.3K
09:35 57.05 57.45 57.00 57.30 1,689.6K
09:40 57.30 57.98 57.18 57.71 2,458.9K
09:45 57.71 57.85 57.54 57.77 1,229.0K
09:50 57.77 57.77 57.55 57.69 1,051.4K
09:55 57.69 58.15 57.60 58.07 1,566.8K
10:00 58.11 59.87 58.08 59.66 4,776.6K
10:05 59.70 60.63 59.58 60.21 4,524.0K
10:10 60.20 60.20 59.10 59.12 2,571.9K
10:15 59.10 59.79 58.89 59.33 1,469.6K
10:20 59.33 59.77 59.30 59.64 1,265.5K
10:25 59.69 60.41 59.64 60.19 2,337.8K
10:30 60.23 60.55 59.95 60.01 1,411.8K
10:35 60.02 60.02 59.59 59.59 524.9K
10:40 59.63 59.76 59.59 59.59 487.7K
10:45 59.58 59.58 59.41 59.43 436.4K
10:50 59.42 59.75 59.42 59.59 424.6K
10:55 59.60 59.83 59.60 59.70 359.3K
11:00 59.71 59.71 59.00 59.00 562.7K
11:05 59.01 59.32 58.98 59.19 452.8K
11:10 59.19 59.19 58.92 58.92 303.9K
11:15 58.91 59.00 58.90 58.95 351.2K
11:20 58.96 59.00 58.89 58.98 266.8K
11:25 58.99 58.99 58.66 58.93 419.4K
11:30 58.93 58.93 58.93 58.93 0.1K
13:00 58.99 59.55 58.88 58.88 883.4K
13:05 58.86 58.86 58.56 58.56 886.2K
13:10 58.55 58.83 58.27 58.77 881.6K
13:15 58.76 58.76 58.31 58.33 604.0K
13:20 58.35 58.35 58.07 58.07 970.7K
13:25 58.10 58.40 57.84 58.35 1,010.1K
13:30 58.38 58.52 58.15 58.52 418.7K
13:35 58.53 58.65 58.33 58.34 372.4K
13:40 58.34 58.54 58.34 58.54 366.3K
13:45 58.55 58.58 58.41 58.48 265.7K
13:50 58.47 58.48 58.38 58.38 253.0K
13:55 58.37 58.38 58.07 58.26 349.3K
14:00 58.30 58.46 58.30 58.41 283.6K
14:05 58.40 58.86 58.40 58.86 457.6K
14:10 58.85 58.88 58.56 58.56 383.9K
14:15 58.55 58.63 58.48 58.60 240.8K
14:20 58.59 58.65 58.55 58.64 326.8K
14:25 58.65 58.79 58.65 58.79 271.0K
14:30 58.79 58.81 58.71 58.75 231.4K
14:35 58.75 60.54 58.74 59.97 2,778.3K
14:40 59.94 59.95 59.28 59.73 978.5K
14:45 59.71 59.71 59.23 59.23 829.2K
14:50 59.23 59.45 59.22 59.45 850.3K
14:55 59.41 59.46 59.33 59.33 494.7K
15:40 59.33 59.33 59.33 59.33 480.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available