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 53.56 53.75 52.55 53.33 3,854.9K
09:35 53.35 53.50 52.99 53.50 1,383.9K
09:40 53.54 53.54 53.06 53.19 980.1K
09:45 53.23 53.23 52.66 52.66 1,192.4K
09:50 52.76 53.42 52.55 53.35 1,394.7K
09:55 53.28 53.35 53.06 53.08 622.8K
10:00 53.06 53.07 52.60 52.75 829.6K
10:05 52.76 52.93 52.68 52.82 638.4K
10:10 52.78 52.79 52.45 52.57 1,133.6K
10:15 52.56 52.65 52.42 52.45 633.7K
10:20 52.47 52.57 52.25 52.47 752.3K
10:25 52.48 52.61 52.32 52.61 590.0K
10:30 52.61 53.60 52.51 53.41 1,220.0K
10:35 53.40 53.40 52.87 53.13 956.0K
10:40 53.18 53.40 52.85 52.90 676.3K
10:45 52.92 52.92 52.60 52.60 348.5K
10:50 52.60 52.70 52.50 52.51 338.1K
10:55 52.52 52.86 52.50 52.84 317.5K
11:00 52.80 52.96 52.61 52.61 312.1K
11:05 52.70 52.91 52.58 52.90 168.9K
11:10 52.90 53.14 52.85 53.05 222.6K
11:15 52.98 53.05 52.78 53.00 182.5K
11:20 53.02 53.11 52.81 53.06 175.9K
11:25 53.00 53.03 52.83 52.89 207.4K
11:30 52.85 52.85 52.85 52.85 0.5K
13:00 52.89 52.91 52.68 52.80 336.1K
13:05 52.85 53.01 52.81 52.95 213.7K
13:10 52.99 52.99 52.84 52.88 308.7K
13:15 52.88 53.08 52.88 53.07 444.5K
13:20 53.03 53.06 52.82 52.88 350.4K
13:25 52.87 52.92 52.81 52.88 295.6K
13:30 52.86 52.86 52.74 52.76 244.7K
13:35 52.78 52.91 52.75 52.86 256.7K
13:40 52.86 52.94 52.83 52.87 172.9K
13:45 52.87 52.92 52.81 52.85 200.2K
13:50 52.85 52.88 52.80 52.84 187.4K
13:55 52.85 53.00 52.79 52.97 267.5K
14:00 52.95 52.95 52.88 52.91 221.9K
14:05 52.92 52.95 52.85 52.86 312.9K
14:10 52.85 53.01 52.82 52.94 311.8K
14:15 52.94 53.01 52.91 53.00 185.7K
14:20 52.99 53.03 52.91 52.96 287.4K
14:25 52.97 52.98 52.84 52.90 266.8K
14:30 52.92 53.33 52.87 53.29 790.2K
14:35 53.38 53.83 53.30 53.40 1,939.9K
14:40 53.40 53.40 53.25 53.26 587.2K
14:45 53.25 53.26 53.05 53.23 505.4K
14:50 53.21 53.23 53.14 53.19 658.7K
14:55 53.19 53.20 53.11 53.12 272.7K
15:40 53.14 53.14 53.14 53.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available