Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ 중국 →
53.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 48.65 51.68 48.65 51.68 11,546.1K
09:35 51.69 51.75 50.99 51.41 6,677.4K
09:40 51.45 51.46 50.31 50.33 2,397.9K
09:45 50.34 51.25 50.33 50.74 2,432.4K
09:50 50.73 50.74 49.85 50.03 1,905.1K
09:55 50.03 50.49 49.88 50.49 1,426.2K
10:00 50.49 50.63 50.19 50.21 1,025.9K
10:05 50.17 50.22 49.70 49.73 1,292.7K
10:10 49.71 49.74 49.52 49.66 1,139.3K
10:15 49.71 49.77 49.43 49.55 1,458.2K
10:20 49.53 49.78 49.46 49.77 837.9K
10:25 49.74 49.87 49.57 49.80 562.8K
10:30 49.78 49.84 49.72 49.76 432.5K
10:35 49.78 50.00 49.57 49.64 483.8K
10:40 49.65 49.76 49.58 49.70 222.5K
10:45 49.70 49.71 49.60 49.61 249.9K
10:50 49.62 49.78 49.62 49.67 184.0K
10:55 49.65 49.70 49.35 49.35 407.8K
11:00 49.34 49.56 49.31 49.45 364.2K
11:05 49.45 49.53 49.44 49.52 168.5K
11:10 49.50 49.56 49.49 49.56 158.7K
11:15 49.56 49.78 49.55 49.78 197.7K
11:20 49.76 49.79 49.61 49.67 199.1K
11:25 49.66 49.71 49.55 49.70 148.4K
11:30 49.73 49.73 49.73 49.73 0.4K
13:00 49.76 49.80 49.43 49.44 396.9K
13:05 49.46 49.70 49.41 49.69 219.4K
13:10 49.63 49.72 49.60 49.60 264.1K
13:15 49.60 49.69 49.53 49.55 280.6K
13:20 49.56 49.98 49.55 49.98 460.8K
13:25 49.99 50.10 49.83 49.96 567.4K
13:30 49.99 50.01 49.93 49.95 405.4K
13:35 49.91 49.94 49.75 49.80 433.8K
13:40 49.80 50.05 49.79 50.00 714.9K
13:45 49.90 49.91 49.59 49.59 340.7K
13:50 49.59 49.69 49.50 49.50 316.7K
13:55 49.49 49.59 49.49 49.50 278.0K
14:00 49.51 49.51 49.35 49.36 334.4K
14:05 49.36 49.36 49.20 49.24 426.4K
14:10 49.24 49.28 49.22 49.27 380.4K
14:15 49.27 49.35 49.25 49.35 253.5K
14:20 49.34 49.36 49.14 49.17 378.0K
14:25 49.17 49.21 49.03 49.14 525.8K
14:30 49.13 49.19 49.08 49.16 385.2K
14:35 49.16 49.27 49.15 49.18 379.6K
14:40 49.18 49.20 49.09 49.09 610.4K
14:45 49.09 49.09 48.98 49.06 900.1K
14:50 49.07 49.10 49.03 49.03 801.8K
14:55 49.04 49.05 49.00 49.04 570.5K
15:40 49.04 49.04 49.04 49.04 409.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음