Range Intelligent Computing Technology Group Co Ltd (300442)

300442
🏛️ Chine →
52.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 52.90 54.69 51.81 51.96 50.0M
2024-12-30 55.88 56.28 53.73 53.93 44.2M
2024-12-27 55.30 56.71 53.70 54.50 61.8M
2024-12-26 55.00 58.57 54.85 56.83 71.7M
2024-12-25 55.31 58.80 53.44 55.25 73.1M
2024-12-24 58.13 59.10 54.60 56.38 76.9M
2024-12-23 57.72 60.78 54.55 59.58 96.4M
2024-12-20 55.90 61.88 54.58 57.20 106.4M
2024-12-19 46.25 56.63 46.15 56.63 72.0M
2024-12-18 43.91 48.81 42.58 47.19 67.4M
2024-12-17 45.80 48.50 44.45 44.80 60.4M
2024-12-16 48.86 49.61 44.88 45.58 75.0M
2024-12-13 42.42 51.45 42.26 48.11 100.1M
2024-12-12 41.20 44.99 39.40 43.57 91.1M
2024-12-11 36.23 41.88 36.23 40.00 76.2M
2024-12-10 36.50 36.99 35.00 35.21 29.9M
2024-12-09 34.36 36.46 34.36 35.00 30.3M
2024-12-06 33.81 34.52 33.41 33.99 14.7M
2024-12-05 33.42 34.62 33.10 33.97 17.6M
2024-12-04 33.41 34.06 32.77 33.08 14.0M
2024-12-03 34.50 34.60 33.25 33.69 16.7M
2024-12-02 33.45 35.68 33.26 34.60 30.9M
2024-11-29 31.60 33.63 31.40 33.18 24.4M
2024-11-28 32.05 32.35 31.46 31.60 11.4M
2024-11-27 31.39 32.06 30.70 32.05 13.7M
2024-11-26 31.10 32.25 30.77 31.52 14.3M
2024-11-25 31.94 32.55 30.41 31.24 20.3M
2024-11-22 32.42 34.06 31.92 31.97 25.2M
2024-11-21 32.50 33.08 32.13 32.57 14.0M
2024-11-20 32.00 33.13 31.61 32.70 19.7M
2024-11-19 31.43 32.20 30.85 32.09 19.2M
2024-11-18 35.39 35.85 31.10 31.36 40.0M
2024-11-15 34.70 36.66 34.70 35.00 39.5M
2024-11-14 36.32 36.32 33.90 34.62 34.4M
2024-11-13 34.24 36.50 33.85 36.45 43.3M
2024-11-12 35.00 35.88 34.27 34.58 30.8M
2024-11-11 33.98 35.05 33.93 34.79 29.8M
2024-11-08 33.92 35.47 33.70 33.98 29.6M
2024-11-07 32.45 33.86 32.30 33.65 24.3M
2024-11-06 33.16 33.38 32.50 32.74 21.9M
2024-11-05 31.35 33.34 31.12 33.01 26.6M
2024-11-04 31.00 31.69 30.90 31.40 13.1M
2024-11-01 31.61 31.81 30.55 30.88 23.3M
2024-10-31 32.60 32.93 31.81 32.09 29.1M
2024-10-30 33.20 34.16 32.33 32.62 22.8M
2024-10-29 33.60 34.33 32.80 32.94 22.3M
2024-10-28 33.77 34.09 32.52 33.85 23.4M
2024-10-25 33.05 33.30 32.20 32.82 18.6M
2024-10-24 33.23 33.28 32.10 32.68 21.4M
2024-10-23 34.50 34.67 33.33 33.60 22.1M
2024-10-22 33.91 35.55 32.98 34.52 28.4M
2024-10-21 33.51 35.68 33.18 34.11 39.1M
2024-10-18 30.55 34.30 30.26 33.00 36.9M
2024-10-17 30.22 31.50 30.10 30.25 21.8M
2024-10-16 29.85 30.78 29.82 30.04 18.8M
2024-10-15 30.49 32.57 30.10 30.96 32.0M
2024-10-14 30.00 31.10 28.96 30.79 32.0M
2024-10-11 31.00 32.58 29.50 29.96 38.9M
2024-10-10 35.06 36.19 33.71 33.83 36.6M
2024-10-09 37.00 37.77 33.94 34.12 47.1M
2024-10-08 38.46 38.46 36.08 38.46 59.6M
2024-09-30 28.63 32.22 28.63 32.05 36.5M
2024-09-27 26.50 28.08 25.89 27.47 27.9M
2024-09-26 25.09 26.20 25.00 26.17 17.6M
2024-09-25 24.95 26.43 24.95 25.15 26.4M
2024-09-24 22.81 24.35 22.81 24.25 18.6M
2024-09-23 23.20 23.34 22.72 22.79 8.1M
2024-09-20 23.33 23.55 23.06 23.29 7.7M
2024-09-19 23.35 23.52 22.78 23.21 9.5M
2024-09-18 23.18 23.64 22.91 23.26 7.4M
2024-09-13 23.23 23.57 23.03 23.18 10.8M
2024-09-12 22.99 23.62 22.98 23.11 11.5M
2024-09-11 22.71 23.07 22.64 22.92 7.0M
2024-09-10 22.05 23.09 21.81 22.81 11.5M
2024-09-09 21.93 22.39 21.80 22.04 7.6M
2024-09-06 22.62 22.81 22.05 22.11 7.8M
2024-09-05 22.91 23.24 22.64 22.66 9.6M
2024-09-04 22.98 23.30 22.85 22.93 8.4M
2024-09-03 22.90 23.34 22.86 23.20 9.4M
2024-09-02 23.70 23.98 22.87 22.90 13.4M
2024-08-30 22.75 24.15 22.71 23.88 19.3M
2024-08-29 22.61 23.09 22.40 22.83 11.6M
2024-08-28 22.33 23.00 22.28 22.85 12.2M
2024-08-27 22.60 23.12 22.32 22.47 11.9M
2024-08-26 22.66 22.93 22.28 22.56 13.3M
2024-08-23 23.24 23.30 22.58 22.87 20.7M
2024-08-22 22.24 23.60 22.24 22.87 22.4M
2024-08-21 22.01 22.77 21.87 22.26 13.8M
2024-08-20 22.76 22.79 22.11 22.23 15.5M
2024-08-19 21.30 23.00 21.20 22.75 24.7M
2024-08-16 21.21 21.47 21.10 21.30 7.1M
2024-08-15 20.88 21.58 20.77 21.15 8.7M
2024-08-14 21.10 21.21 20.85 20.97 5.4M
2024-08-13 20.88 21.23 20.75 21.06 5.3M
2024-08-12 20.97 21.31 20.77 21.05 5.8M
2024-08-09 21.44 21.78 21.02 21.06 8.4M
2024-08-08 20.95 21.88 20.79 21.44 14.9M
2024-08-07 21.21 21.31 20.81 20.88 8.8M
2024-08-06 21.20 21.34 20.84 21.26 8.7M
2024-08-05 21.38 21.69 20.67 20.67 10.4M
2024-08-02 21.91 22.02 21.50 21.52 8.2M
2024-08-01 22.46 22.67 21.96 22.10 10.2M
2024-07-31 21.63 22.56 21.59 22.53 12.0M
2024-07-30 21.75 21.87 21.35 21.60 5.6M
2024-07-29 21.98 22.05 21.47 21.75 7.2M
2024-07-26 21.36 22.27 21.25 22.05 11.3M
2024-07-25 21.18 21.68 20.98 21.31 6.6M
2024-07-24 21.47 21.98 21.32 21.38 10.6M
2024-07-23 22.54 22.65 21.47 21.47 11.9M
2024-07-22 23.05 23.10 22.38 22.53 9.2M
2024-07-19 22.36 23.13 22.34 23.03 9.5M
2024-07-18 22.62 22.68 21.90 22.60 11.7M
2024-07-17 23.12 23.43 22.87 22.88 9.0M
2024-07-16 22.85 23.33 22.61 23.12 10.7M
2024-07-15 22.74 23.25 22.50 23.00 10.0M
2024-07-12 23.13 23.15 22.54 22.79 9.8M
2024-07-11 23.60 23.79 23.11 23.33 12.7M
2024-07-10 22.80 23.30 22.68 23.01 12.0M
2024-07-09 22.16 23.05 21.94 22.89 13.2M
2024-07-08 22.91 23.05 22.08 22.16 11.2M
2024-07-05 22.77 23.25 22.47 23.06 8.1M
2024-07-04 23.40 23.45 22.65 22.74 8.0M
2024-07-03 23.67 23.72 23.16 23.25 6.6M
2024-07-02 23.99 24.10 23.55 23.67 7.8M
2024-07-01 24.02 24.16 23.08 24.08 13.1M
2024-06-28 24.00 24.57 23.86 23.95 11.2M
2024-06-27 24.70 24.87 24.01 24.08 10.3M
2024-06-26 24.05 25.12 23.70 24.98 13.8M
2024-06-25 24.44 24.66 23.68 23.94 11.5M
2024-06-24 25.99 26.10 24.40 24.50 16.2M
2024-06-21 25.72 26.28 25.53 26.19 9.1M
2024-06-20 26.50 26.65 25.83 25.83 11.3M
2024-06-19 27.42 27.46 26.60 26.66 12.0M
2024-06-18 27.30 27.78 27.05 27.35 14.0M
2024-06-17 28.10 28.11 27.07 27.27 22.0M
2024-06-14 28.97 29.77 28.10 28.36 52.2M
2024-06-13 28.25 29.27 28.09 28.89 25.0M
2024-06-12 27.14 28.49 26.95 28.31 21.4M
2024-06-11 26.25 27.14 25.80 27.10 13.4M
2024-06-07 26.77 26.93 26.16 26.60 11.5M
2024-06-06 27.30 27.55 26.50 26.74 17.7M
2024-06-05 26.86 27.70 26.86 27.21 15.5M
2024-06-04 26.69 27.24 26.59 27.00 16.4M
2024-06-03 26.18 26.99 25.97 26.69 21.7M
2024-05-31 25.48 26.16 25.35 25.67 14.7M
2024-05-30 25.10 25.67 24.63 25.33 10.3M
2024-05-29 25.10 25.38 24.80 25.15 12.8M
2024-05-28 26.45 26.45 24.80 24.97 24.4M
2024-05-27 26.33 26.50 25.80 26.47 13.2M
2024-05-24 26.85 27.00 26.16 26.19 12.7M
2024-05-23 27.70 28.05 26.65 26.72 13.2M
2024-05-22 27.51 27.86 27.16 27.37 9.5M
2024-05-21 27.93 28.11 27.29 27.51 10.6M
2024-05-20 27.30 28.07 26.96 27.93 16.2M
2024-05-17 27.22 27.58 26.71 27.23 23.5M
2024-05-16 29.35 29.58 27.00 27.10 36.9M
2024-05-15 29.80 29.97 29.01 29.01 16.4M
2024-05-14 29.02 30.14 28.49 29.92 26.8M
2024-05-13 28.58 29.11 28.28 28.72 13.4M
2024-05-10 29.60 29.76 28.62 28.74 20.3M
2024-05-09 29.74 30.13 29.39 29.53 18.3M
2024-05-08 30.00 30.59 29.65 29.68 15.4M
2024-05-07 30.58 31.14 30.00 30.25 23.5M
2024-05-06 32.06 32.30 30.27 30.57 30.0M
2024-04-30 31.35 32.21 31.00 31.41 26.7M
2024-04-29 31.65 32.50 31.06 31.32 38.9M
2024-04-26 30.37 31.55 30.18 30.89 39.1M
2024-04-25 29.60 30.20 29.59 29.78 20.9M
2024-04-24 28.28 30.33 28.14 30.03 33.7M
2024-04-23 28.15 28.62 27.68 28.02 16.7M
2024-04-22 27.00 28.28 24.89 28.03 34.0M
2024-04-19 28.87 29.69 27.91 28.40 33.6M
2024-04-18 29.50 30.78 29.20 29.20 42.6M
2024-04-17 28.40 30.85 28.30 30.72 41.5M
2024-04-16 27.61 29.18 26.50 28.65 39.2M
2024-04-15 27.65 28.79 27.30 28.08 35.0M
2024-04-12 26.76 28.70 26.75 27.79 40.0M
2024-04-11 25.95 27.31 25.95 26.77 30.6M
2024-04-10 26.69 27.16 25.91 26.11 26.6M
2024-04-09 26.50 26.76 25.80 26.56 21.4M
2024-04-08 26.20 27.31 26.14 26.52 27.4M
2024-04-03 28.10 28.56 26.30 26.53 47.0M
2024-04-02 30.48 30.50 28.02 28.33 59.6M
2024-04-01 30.54 31.49 30.00 30.87 42.8M
2024-03-29 29.75 32.05 29.33 31.01 57.4M
2024-03-28 28.97 31.28 28.80 30.41 65.9M
2024-03-27 30.70 31.88 28.80 28.96 78.5M
2024-03-26 32.54 34.76 31.45 31.90 86.7M
2024-03-25 34.90 36.28 31.00 32.70 114.5M
2024-03-22 29.40 33.73 28.80 33.73 106.8M
2024-03-21 28.69 31.25 27.70 28.11 116.6M
2024-03-20 25.10 27.15 24.78 27.06 41.8M
2024-03-19 24.90 25.45 24.45 24.98 17.4M
2024-03-18 25.27 25.85 24.82 25.00 20.2M
2024-03-15 23.91 25.16 23.84 25.10 16.3M
2024-03-14 24.46 24.68 23.90 24.07 18.3M
2024-03-13 24.97 25.34 24.65 24.73 16.9M
2024-03-12 25.99 27.15 24.50 24.99 33.1M
2024-03-11 24.60 25.46 24.20 25.03 23.9M
2024-03-08 24.89 25.35 24.53 25.09 21.6M
2024-03-07 25.33 25.74 24.42 24.85 13.8M
2024-03-06 25.59 25.80 25.00 25.20 19.3M
2024-03-05 27.23 27.23 25.62 25.82 27.0M
2024-03-04 26.98 29.14 26.58 27.61 29.0M
2024-03-01 26.13 26.97 26.04 26.46 12.1M
2024-02-29 25.00 26.29 25.00 25.93 11.2M
2024-02-28 26.51 27.27 25.15 25.15 16.6M
2024-02-27 25.06 26.80 24.75 26.51 14.8M
2024-02-26 25.37 26.03 25.08 25.25 10.8M
2024-02-23 24.98 26.16 24.09 25.64 16.6M
2024-02-22 23.61 24.60 23.40 24.57 17.9M
2024-02-21 21.87 23.03 21.86 22.39 11.2M
2024-02-20 21.34 22.46 21.26 22.41 11.1M
2024-02-19 21.57 21.84 21.00 21.73 15.2M
2024-02-08 19.45 20.56 19.42 20.51 12.2M
2024-02-07 19.71 20.20 19.11 19.36 13.1M
2024-02-06 18.20 19.73 17.67 19.38 10.6M
2024-02-05 18.95 19.06 17.64 18.03 11.4M
2024-02-02 19.48 20.16 18.45 19.07 10.2M
2024-02-01 15.90 20.52 15.90 19.33 13.6M
2024-01-31 20.61 20.87 19.80 19.88 8.6M
2024-01-30 20.49 21.43 20.27 20.37 12.5M
2024-01-29 21.00 21.27 19.89 19.97 5.8M
2024-01-26 21.41 21.65 20.78 21.00 4.6M
2024-01-25 20.94 21.61 20.30 21.50 6.5M
2024-01-24 20.90 21.10 20.15 20.83 5.9M
2024-01-23 20.39 21.08 20.32 20.77 5.1M
2024-01-22 22.00 22.30 20.41 20.50 7.6M
2024-01-19 21.82 22.70 21.68 21.99 7.1M
2024-01-18 21.43 21.90 21.01 21.79 4.5M
2024-01-17 22.18 22.36 21.67 21.67 3.3M
2024-01-16 22.37 22.37 21.93 22.22 3.7M
2024-01-15 22.54 22.90 22.07 22.29 4.6M
2024-01-12 23.00 23.21 22.66 22.70 4.2M
2024-01-11 22.45 23.16 22.25 23.13 4.4M
2024-01-10 22.93 22.93 22.38 22.41 4.2M
2024-01-09 23.08 23.30 22.70 22.90 3.6M
2024-01-08 23.56 23.56 22.83 23.08 5.3M
2024-01-05 24.19 24.32 23.44 23.70 5.9M
2024-01-04 24.36 24.46 23.77 24.18 3.8M
2024-01-03 24.31 24.79 24.17 24.47 3.9M
2024-01-02 25.33 25.42 24.40 24.54 7.8M