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 59.38 60.28 59.12 59.68 4,029.8K
09:35 59.67 59.86 58.89 59.62 2,871.8K
09:40 59.62 59.98 59.30 59.79 1,245.6K
09:45 59.84 60.34 59.56 60.20 1,406.4K
09:50 60.20 60.49 59.85 60.40 1,013.2K
09:55 60.40 60.44 59.91 60.20 660.4K
10:00 60.20 60.30 59.78 60.28 782.8K
10:05 60.25 60.25 60.00 60.13 497.2K
10:10 60.08 60.28 60.01 60.12 591.8K
10:15 60.19 60.24 60.00 60.18 510.9K
10:20 60.18 60.20 59.81 59.83 596.2K
10:25 59.82 59.99 59.65 59.86 612.0K
10:30 59.88 59.99 59.70 59.79 539.7K
10:35 59.80 60.06 59.80 59.80 307.5K
10:40 59.80 60.37 59.74 60.19 631.3K
10:45 60.18 60.28 60.02 60.10 351.1K
10:50 60.14 60.22 60.00 60.08 281.0K
10:55 60.09 60.10 59.77 59.79 337.4K
11:00 59.81 59.99 59.67 59.83 363.2K
11:05 59.82 60.00 59.78 59.95 199.2K
11:10 59.98 59.98 59.83 59.87 185.9K
11:15 59.87 60.19 59.83 60.02 417.5K
11:20 60.14 60.20 59.92 60.07 380.0K
11:25 60.07 60.16 59.95 60.08 320.2K
11:30 60.14 60.14 60.14 60.14 4.6K
13:00 60.13 60.13 59.80 60.00 440.4K
13:05 60.00 60.18 59.95 60.00 310.4K
13:10 60.00 60.00 59.89 59.98 208.5K
13:15 59.92 59.99 59.88 59.89 294.1K
13:20 59.89 59.95 59.79 59.90 347.8K
13:25 59.87 60.38 59.87 60.07 385.2K
13:30 60.07 60.08 59.88 60.01 253.3K
13:35 59.95 61.56 59.95 61.20 1,714.5K
13:40 61.25 61.79 60.95 60.98 1,598.9K
13:45 61.00 61.20 61.00 61.20 658.0K
13:50 61.20 61.23 61.08 61.10 335.1K
13:55 61.09 61.19 61.09 61.12 296.4K
14:00 61.11 61.13 60.80 61.07 388.1K
14:05 61.08 61.27 61.05 61.14 380.5K
14:10 61.14 61.44 60.92 61.44 469.1K
14:15 61.46 61.64 61.23 61.30 592.1K
14:20 61.30 61.30 61.00 61.02 326.4K
14:25 61.01 61.30 60.98 61.17 409.3K
14:30 61.17 61.18 61.03 61.03 210.9K
14:35 61.04 61.04 60.69 60.69 510.8K
14:40 60.68 60.68 60.23 60.25 638.3K
14:45 60.23 60.23 59.80 59.98 943.7K
14:50 59.98 60.02 59.80 60.01 709.0K
14:55 60.01 60.02 60.00 60.01 287.3K
15:40 59.96 59.96 59.96 59.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available