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 52.10 52.31 51.63 51.76 2,166.0K
09:35 51.83 51.95 51.62 51.95 1,261.9K
09:40 51.99 51.99 51.43 51.54 1,348.2K
09:45 51.56 51.78 51.43 51.50 777.2K
09:50 51.50 51.50 51.06 51.23 1,502.2K
09:55 51.25 51.53 51.25 51.40 740.3K
10:00 51.41 51.49 51.17 51.34 751.8K
10:05 51.32 51.32 50.70 50.74 1,427.7K
10:10 50.74 51.10 50.66 50.87 1,153.5K
10:15 50.89 51.43 50.89 51.36 650.9K
10:20 51.38 51.40 51.08 51.15 565.7K
10:25 51.15 51.34 50.93 50.96 493.4K
10:30 50.95 51.00 50.69 50.69 543.4K
10:35 50.68 50.68 50.33 50.33 1,283.1K
10:40 50.32 50.59 50.32 50.47 764.1K
10:45 50.53 50.57 50.20 50.20 913.4K
10:50 50.20 50.22 49.86 50.06 1,383.4K
10:55 50.06 50.48 50.06 50.46 653.9K
11:00 50.47 50.79 50.47 50.72 421.8K
11:05 50.72 50.76 50.52 50.75 393.3K
11:10 50.76 50.96 50.56 50.58 308.5K
11:15 50.58 50.69 50.38 50.63 237.9K
11:20 50.61 50.69 50.37 50.38 197.9K
11:25 50.41 50.47 50.25 50.33 235.9K
11:30 50.40 50.40 50.40 50.40 2.2K
13:00 50.35 50.60 50.15 50.17 438.5K
13:05 50.10 50.72 50.03 50.68 517.7K
13:10 50.68 51.19 50.68 51.18 802.8K
13:15 51.12 51.13 50.68 50.69 268.0K
13:20 50.72 50.77 50.48 50.52 227.2K
13:25 50.53 50.74 50.52 50.59 205.1K
13:30 50.59 50.62 50.37 50.42 278.6K
13:35 50.43 50.47 50.32 50.37 304.0K
13:40 50.34 50.38 50.20 50.38 389.6K
13:45 50.42 50.58 50.26 50.26 339.7K
13:50 50.26 50.90 50.26 50.90 250.4K
13:55 50.92 50.92 50.58 50.58 434.1K
14:00 50.58 50.58 50.37 50.43 366.5K
14:05 50.42 50.44 50.19 50.25 314.4K
14:10 50.23 50.25 49.89 49.98 1,043.9K
14:15 49.98 50.00 49.85 49.85 598.6K
14:20 49.85 49.88 49.54 49.56 857.4K
14:25 49.58 49.81 49.46 49.72 747.4K
14:30 49.60 49.71 49.18 49.18 670.4K
14:35 49.18 49.51 49.05 49.45 876.7K
14:40 49.45 49.91 49.40 49.90 852.5K
14:45 49.90 50.10 49.62 50.01 679.8K
14:50 50.01 50.14 49.80 49.90 672.5K
14:55 49.89 49.91 49.79 49.80 379.5K
15:40 49.96 49.96 49.96 49.96 301.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available