Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ 중국 →
52.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 55.50 55.86 55.13 55.28 3,240.4K
09:35 55.28 55.28 54.81 54.81 2,050.9K
09:40 54.84 54.99 54.74 54.74 1,641.5K
09:45 54.72 55.06 54.56 54.86 1,491.1K
09:50 54.86 54.86 54.20 54.21 1,573.0K
09:55 54.23 54.33 54.13 54.25 1,604.4K
10:00 54.25 54.46 54.10 54.26 1,389.7K
10:05 54.25 54.33 54.14 54.33 887.6K
10:10 54.30 54.32 53.88 53.97 1,620.4K
10:15 53.96 54.03 53.84 53.85 851.2K
10:20 53.85 53.85 53.54 53.72 1,379.6K
10:25 53.73 53.77 53.45 53.50 1,987.5K
10:30 53.58 53.80 53.50 53.79 968.0K
10:35 53.79 53.79 53.53 53.66 758.9K
10:40 53.65 53.92 53.59 53.88 642.9K
10:45 53.88 53.99 53.85 53.94 515.5K
10:50 53.97 53.98 53.79 53.85 641.9K
10:55 53.88 54.02 53.80 53.97 285.7K
11:00 53.95 54.15 53.95 54.15 479.3K
11:05 54.14 54.14 53.87 53.93 448.2K
11:10 53.93 53.95 53.79 53.84 325.4K
11:15 53.83 53.88 53.65 53.66 309.0K
11:20 53.66 53.72 53.63 53.66 281.2K
11:25 53.70 53.75 53.66 53.72 199.4K
11:30 53.72 53.72 53.72 53.72 0.1K
13:00 53.79 53.79 53.52 53.52 640.1K
13:05 53.53 53.60 53.51 53.57 271.9K
13:10 53.56 53.69 53.53 53.69 276.4K
13:15 53.65 53.92 53.65 53.75 375.5K
13:20 53.75 53.95 53.75 53.75 234.4K
13:25 53.76 53.76 53.59 53.61 315.9K
13:30 53.60 53.63 53.53 53.59 364.0K
13:35 53.59 53.62 53.51 53.55 456.7K
13:40 53.55 53.60 53.53 53.56 278.0K
13:45 53.55 53.68 53.50 53.68 310.5K
13:50 53.67 53.70 53.41 53.44 781.4K
13:55 53.45 53.49 53.25 53.25 597.1K
14:00 53.23 53.43 53.20 53.34 441.0K
14:05 53.35 53.41 53.21 53.32 342.9K
14:10 53.28 53.32 53.10 53.10 713.0K
14:15 53.12 53.30 53.10 53.18 510.3K
14:20 53.18 53.28 53.15 53.16 513.5K
14:25 53.16 53.18 53.02 53.15 680.4K
14:30 53.14 53.22 52.90 52.99 921.1K
14:35 52.92 53.10 52.92 52.96 456.7K
14:40 52.97 53.16 52.91 53.15 495.6K
14:45 53.15 53.19 52.95 52.98 526.9K
14:50 52.97 53.00 52.90 52.91 831.7K
14:55 52.90 52.92 52.82 52.92 871.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음