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 55.27 57.14 55.27 56.59 15,277.3K
09:35 56.57 57.07 56.40 56.82 5,552.1K
09:40 56.81 56.81 55.88 56.34 2,924.4K
09:45 56.30 56.30 55.88 55.90 2,416.6K
09:50 55.90 55.95 55.55 55.84 2,080.0K
09:55 55.85 56.88 55.85 56.02 2,187.9K
10:00 56.01 56.11 55.82 55.90 994.3K
10:05 55.90 55.98 55.77 55.91 930.9K
10:10 55.88 55.90 55.70 55.70 760.4K
10:15 55.70 55.74 55.51 55.52 1,055.4K
10:20 55.52 55.78 55.46 55.77 909.6K
10:25 55.75 55.87 55.51 55.51 528.6K
10:30 55.50 55.50 55.08 55.36 1,257.7K
10:35 55.32 55.32 55.02 55.02 901.1K
10:40 55.01 55.08 54.90 55.03 853.4K
10:45 55.03 55.10 54.87 55.06 672.1K
10:50 55.06 55.10 54.66 54.66 664.0K
10:55 54.68 54.83 54.56 54.56 586.6K
11:00 54.54 54.99 54.41 54.68 1,011.0K
11:05 54.69 54.93 54.63 54.93 345.4K
11:10 54.93 55.06 54.69 54.77 411.6K
11:15 54.76 54.86 54.67 54.75 273.4K
11:20 54.74 54.75 54.63 54.66 319.5K
11:25 54.67 55.01 54.67 55.01 334.3K
11:30 55.01 55.01 55.01 55.01 4.6K
13:00 55.02 55.03 54.85 54.90 507.2K
13:05 54.90 55.08 54.85 55.06 301.3K
13:10 55.07 55.08 54.84 54.84 303.9K
13:15 54.83 54.86 54.70 54.80 361.8K
13:20 54.79 54.95 54.69 54.70 332.4K
13:25 54.68 54.85 54.66 54.84 265.4K
13:30 54.84 54.87 54.74 54.77 264.1K
13:35 54.79 54.92 54.77 54.92 222.4K
13:40 54.92 55.03 54.88 54.89 372.0K
13:45 54.90 55.00 54.89 54.91 229.5K
13:50 54.93 55.03 54.88 54.88 584.8K
13:55 54.88 54.95 54.88 54.91 230.9K
14:00 54.87 54.92 54.60 54.71 562.3K
14:05 54.71 54.75 54.58 54.58 296.8K
14:10 54.58 54.78 54.56 54.60 276.2K
14:15 54.61 54.66 54.58 54.63 303.6K
14:20 54.65 54.70 54.60 54.68 284.8K
14:25 54.70 54.80 54.67 54.71 359.3K
14:30 54.71 54.95 54.71 54.84 310.3K
14:35 54.83 54.87 54.74 54.76 411.4K
14:40 54.76 54.78 54.61 54.63 716.5K
14:45 54.63 54.72 54.60 54.64 804.5K
14:50 54.63 54.65 54.57 54.57 942.4K
14:55 54.55 54.57 54.48 54.49 499.6K
15:40 54.46 54.46 54.46 54.46 259.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available