ARTS Group Co Ltd (603017)

603017
🏛️ 中国 →
10.30
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 9.08 9.17 9.00 9.16 1.7M
2022-12-29 9.08 9.15 8.99 9.00 1.9M
2022-12-28 9.23 9.24 9.08 9.12 1.6M
2022-12-27 9.25 9.39 9.18 9.23 2.1M
2022-12-26 9.32 9.32 9.03 9.21 1.6M
2022-12-23 8.99 9.17 8.93 9.14 2.4M
2022-12-22 9.22 9.25 9.00 9.02 3.0M
2022-12-21 9.43 9.46 9.11 9.14 4.0M
2022-12-20 9.33 9.43 9.26 9.43 2.2M
2022-12-19 9.67 9.67 9.29 9.33 3.8M
2022-12-16 9.67 9.77 9.58 9.61 2.8M
2022-12-15 9.51 9.70 9.35 9.70 3.8M
2022-12-14 9.60 9.68 9.47 9.52 3.2M
2022-12-13 9.53 9.67 9.53 9.60 2.7M
2022-12-12 9.63 9.70 9.53 9.58 3.3M
2022-12-09 9.91 9.92 9.56 9.62 7.3M
2022-12-08 9.82 9.98 9.77 9.92 5.7M
2022-12-07 10.07 10.07 9.80 9.87 7.7M
2022-12-06 10.31 10.36 9.93 10.08 10.2M
2022-12-05 10.12 10.78 10.12 10.49 13.6M
2022-12-02 10.30 10.30 9.96 10.12 9.1M
2022-12-01 10.38 10.42 10.17 10.38 9.3M
2022-11-30 10.65 10.71 10.21 10.33 16.3M
2022-11-29 10.66 10.89 10.54 10.83 17.7M
2022-11-28 11.13 11.60 10.46 10.75 34.5M
2022-11-25 9.89 10.75 9.87 10.75 14.9M
2022-11-24 10.03 10.18 9.73 9.77 7.2M
2022-11-23 10.00 10.10 9.75 10.05 8.3M
2022-11-22 10.01 10.37 9.92 10.16 9.1M
2022-11-21 10.01 10.40 9.87 10.10 9.4M
2022-11-18 9.86 10.50 9.81 10.15 14.5M
2022-11-17 9.91 10.42 9.68 10.05 12.3M
2022-11-16 9.92 10.01 9.67 9.75 9.4M
2022-11-15 9.99 10.55 9.81 10.15 14.0M
2022-11-14 9.92 10.69 9.87 10.06 18.8M
2022-11-11 9.60 9.92 9.50 9.72 15.4M
2022-11-10 9.48 9.66 9.36 9.55 15.1M
2022-11-09 10.20 10.68 9.63 9.69 26.5M
2022-11-08 8.86 9.71 8.73 9.71 6.8M
2022-11-07 8.66 8.84 8.63 8.83 2.1M
2022-11-04 8.64 8.70 8.58 8.67 1.8M
2022-11-03 8.66 8.79 8.54 8.62 2.9M
2022-11-02 8.48 9.29 8.48 8.82 4.3M
2022-11-01 8.40 8.46 8.25 8.46 1.3M
2022-10-31 8.22 8.42 8.22 8.31 1.5M
2022-10-28 8.85 8.85 8.29 8.32 3.4M
2022-10-27 8.69 8.88 8.69 8.85 1.3M
2022-10-26 8.66 8.82 8.60 8.79 1.7M
2022-10-25 8.56 8.65 8.44 8.60 1.3M
2022-10-24 8.75 8.82 8.54 8.58 1.3M
2022-10-21 8.68 8.79 8.66 8.68 0.8M
2022-10-20 8.66 8.81 8.58 8.68 1.0M
2022-10-19 8.66 8.83 8.66 8.70 1.0M
2022-10-18 8.76 8.88 8.70 8.75 1.1M
2022-10-17 8.59 8.76 8.55 8.75 1.7M
2022-10-14 8.61 8.67 8.55 8.60 1.3M
2022-10-13 8.48 8.59 8.39 8.51 1.1M
2022-10-12 8.33 8.48 8.19 8.47 1.5M
2022-10-11 8.29 8.40 8.16 8.31 1.3M
2022-10-10 8.50 8.53 8.26 8.29 1.4M
2022-09-30 8.58 8.64 8.40 8.45 1.2M
2022-09-29 8.69 8.85 8.48 8.56 1.4M
2022-09-28 8.83 8.90 8.68 8.68 1.2M
2022-09-27 8.74 8.88 8.67 8.83 1.4M
2022-09-26 9.03 9.03 8.70 8.75 2.5M
2022-09-23 9.00 9.14 8.98 9.03 2.0M
2022-09-22 9.16 9.32 9.01 9.02 1.8M
2022-09-21 9.11 9.20 8.97 9.17 1.4M
2022-09-20 9.11 9.25 9.05 9.10 1.4M
2022-09-19 9.21 9.22 9.02 9.03 2.1M
2022-09-16 9.55 9.56 9.18 9.19 3.2M
2022-09-15 9.87 9.98 9.66 9.89 3.4M
2022-09-14 9.81 9.98 9.76 9.84 1.9M
2022-09-13 9.90 10.07 9.79 9.93 2.9M
2022-09-09 9.87 9.98 9.81 9.83 2.2M
2022-09-08 9.91 9.97 9.78 9.79 1.5M
2022-09-07 9.93 10.00 9.82 9.90 2.0M
2022-09-06 9.98 10.04 9.80 9.95 3.5M
2022-09-05 9.85 10.04 9.71 9.93 3.7M
2022-09-02 9.60 9.91 9.50 9.85 4.0M
2022-09-01 9.47 9.79 9.38 9.58 3.1M
2022-08-31 9.66 9.69 9.33 9.41 2.7M
2022-08-30 9.51 9.70 9.45 9.68 2.5M
2022-08-29 9.19 9.58 9.08 9.53 3.4M
2022-08-26 9.46 9.50 9.26 9.26 1.7M
2022-08-25 9.37 9.55 9.26 9.43 2.1M
2022-08-24 9.74 9.74 9.40 9.44 3.1M
2022-08-23 9.73 9.80 9.65 9.70 1.9M
2022-08-22 9.68 9.82 9.51 9.78 2.7M
2022-08-19 9.73 9.79 9.61 9.64 2.3M
2022-08-18 9.86 9.87 9.65 9.74 2.4M
2022-08-17 9.75 10.05 9.75 9.79 3.8M
2022-08-16 9.70 9.88 9.66 9.86 3.3M
2022-08-15 9.64 9.74 9.56 9.73 2.7M
2022-08-12 9.62 9.75 9.56 9.68 3.5M
2022-08-11 9.71 9.79 9.56 9.61 3.3M
2022-08-10 9.50 9.68 9.38 9.62 4.7M
2022-08-09 9.10 9.96 9.09 9.53 7.8M
2022-08-08 9.05 9.08 8.96 9.06 1.2M
2022-08-05 9.01 9.06 8.90 9.04 1.3M
2022-08-04 8.89 8.97 8.79 8.97 1.5M
2022-08-03 8.92 9.16 8.77 8.79 2.2M
2022-08-02 9.31 9.32 8.60 8.92 3.8M
2022-08-01 9.27 9.41 9.26 9.35 1.4M
2022-07-29 9.47 9.48 9.29 9.32 2.1M
2022-07-28 9.42 9.48 9.38 9.44 2.0M
2022-07-27 9.39 9.50 9.33 9.38 1.3M
2022-07-26 9.29 9.41 9.19 9.41 1.9M
2022-07-25 9.37 9.52 9.25 9.33 2.4M
2022-07-22 9.25 9.41 9.21 9.37 2.9M
2022-07-21 9.30 9.43 9.21 9.26 1.6M
2022-07-20 9.35 9.38 9.25 9.34 2.0M
2022-07-19 9.21 9.32 9.16 9.32 2.3M
2022-07-18 8.96 9.22 8.96 9.20 2.5M
2022-07-15 9.27 9.29 8.95 8.95 3.3M
2022-07-14 9.33 9.35 9.23 9.26 2.4M
2022-07-13 9.35 9.48 9.26 9.42 4.2M
2022-07-12 9.14 9.32 9.05 9.31 4.0M
2022-07-11 9.08 9.12 9.00 9.11 1.2M
2022-07-08 9.04 9.14 8.99 9.11 1.7M
2022-07-07 9.00 9.09 8.94 8.98 1.4M
2022-07-06 9.13 9.16 8.86 9.01 2.6M
2022-07-05 9.25 9.26 9.02 9.12 2.0M
2022-07-04 9.22 9.27 9.13 9.22 1.8M
2022-07-01 9.25 9.37 9.21 9.24 2.4M
2022-06-30 9.19 9.29 9.18 9.25 2.5M
2022-06-29 9.22 9.40 9.18 9.20 4.0M
2022-06-28 9.15 9.21 9.02 9.20 3.0M
2022-06-27 9.15 9.21 9.09 9.13 2.1M
2022-06-24 9.17 9.25 9.08 9.16 2.3M
2022-06-23 9.03 9.17 8.94 9.17 2.3M
2022-06-22 9.26 9.34 9.02 9.03 3.1M
2022-06-21 9.24 9.37 9.20 9.26 3.1M
2022-06-20 9.02 9.38 9.01 9.28 4.2M
2022-06-17 9.17 9.17 8.89 9.02 4.3M
2022-06-16 9.11 9.22 9.11 9.18 2.6M
2022-06-15 9.16 9.24 9.11 9.12 4.1M
2022-06-14 9.25 9.38 8.98 9.16 7.3M
2022-06-13 9.74 9.74 9.21 9.35 8.6M
2022-06-10 9.72 9.89 9.62 9.75 5.2M
2022-06-09 9.80 9.94 9.55 9.86 8.5M
2022-06-08 9.70 10.50 9.55 10.04 13.5M
2022-06-07 9.99 10.00 9.50 9.68 8.7M
2022-06-06 9.84 9.96 9.72 9.96 7.6M
2022-06-02 10.01 10.09 9.70 9.85 7.7M
2022-06-01 9.97 10.26 9.88 10.06 10.1M
2022-05-31 10.20 10.30 9.94 10.08 14.4M
2022-05-30 10.51 10.75 10.16 10.38 28.2M
2022-05-27 9.40 10.31 9.40 10.31 8.9M
2022-05-26 9.47 9.68 9.28 9.37 5.1M
2022-05-25 9.42 9.50 9.20 9.45 5.6M
2022-05-24 10.04 10.20 9.31 9.33 10.9M
2022-05-23 9.81 10.38 9.81 10.01 12.9M
2022-05-20 10.28 10.40 9.73 9.92 21.1M
2022-05-19 8.98 10.04 8.88 10.04 14.4M
2022-05-18 9.00 9.46 9.00 9.13 4.5M
2022-05-17 9.23 9.50 8.90 9.23 5.3M
2022-05-16 9.26 9.26 9.10 9.17 3.3M
2022-05-13 9.19 9.46 9.10 9.17 6.1M
2022-05-12 8.73 9.15 8.70 9.15 5.7M
2022-05-11 8.97 9.05 8.75 8.76 5.2M
2022-05-10 8.42 8.97 8.40 8.94 6.0M
2022-05-09 8.32 8.69 8.30 8.58 3.9M
2022-05-06 8.29 8.36 8.16 8.29 2.5M
2022-05-05 8.35 8.55 8.24 8.47 4.1M
2022-04-29 8.08 8.39 8.08 8.35 4.4M
2022-04-28 8.18 8.23 7.95 8.09 4.5M
2022-04-27 7.92 8.25 7.77 8.25 5.2M
2022-04-26 7.89 8.20 7.87 7.96 4.7M
2022-04-25 8.28 8.39 7.90 7.96 6.5M
2022-04-22 8.60 8.61 8.30 8.35 5.5M
2022-04-21 8.90 8.99 8.54 8.59 6.8M
2022-04-20 9.51 9.52 9.00 9.02 6.2M
2022-04-19 9.43 9.50 9.21 9.43 4.7M
2022-04-18 9.10 9.47 8.87 9.33 6.6M
2022-04-15 10.15 10.19 9.10 9.15 13.1M
2022-04-14 10.15 10.36 9.95 10.10 8.2M
2022-04-13 10.68 10.68 10.00 10.06 12.7M
2022-04-12 10.20 11.39 10.05 10.82 14.7M
2022-04-11 10.79 10.79 10.22 10.41 11.5M
2022-04-08 10.48 10.83 10.34 10.75 14.9M
2022-04-07 10.69 10.97 10.50 10.63 17.4M
2022-04-06 9.99 10.98 9.96 10.77 20.4M
2022-04-01 10.26 10.30 9.93 9.98 6.8M
2022-03-31 10.28 10.80 10.21 10.33 9.6M
2022-03-30 9.98 10.56 9.95 10.27 9.5M
2022-03-29 10.13 10.22 9.81 9.90 4.3M
2022-03-28 9.80 10.44 9.75 10.09 7.6M
2022-03-25 9.84 10.14 9.65 10.00 7.4M
2022-03-24 10.04 10.13 9.75 9.81 6.2M
2022-03-23 10.58 10.61 10.07 10.10 8.6M
2022-03-22 10.22 10.57 10.05 10.38 13.2M
2022-03-21 9.98 10.38 9.87 10.20 16.7M
2022-03-18 8.95 9.87 8.89 9.87 11.6M
2022-03-17 9.10 9.20 8.92 8.97 4.0M
2022-03-16 8.75 8.89 8.50 8.86 4.3M
2022-03-15 9.03 9.12 8.60 8.60 5.3M
2022-03-14 9.20 9.36 8.99 9.01 3.9M
2022-03-11 9.45 9.45 8.98 9.24 5.4M
2022-03-10 9.45 9.75 9.28 9.49 5.2M
2022-03-09 9.26 9.48 8.80 9.22 6.3M
2022-03-08 9.62 9.68 9.15 9.21 5.5M
2022-03-07 9.76 9.95 9.56 9.65 5.8M
2022-03-04 9.91 10.14 9.77 9.81 5.6M
2022-03-03 10.22 10.22 9.85 9.85 6.0M
2022-03-02 10.25 10.28 9.93 10.12 9.0M
2022-03-01 9.44 10.57 9.40 10.17 19.4M
2022-02-28 10.41 10.47 9.74 9.74 22.5M
2022-02-25 10.26 11.21 10.23 10.82 31.5M
2022-02-24 9.76 10.74 9.76 10.19 23.7M
2022-02-23 10.02 10.09 9.74 9.76 5.7M
2022-02-22 10.10 10.30 9.97 10.03 6.9M
2022-02-21 9.89 10.36 9.77 10.35 10.6M
2022-02-18 9.40 9.92 9.38 9.85 8.5M
2022-02-17 9.40 10.07 9.40 9.52 7.3M
2022-02-16 9.19 9.48 9.16 9.45 5.0M
2022-02-15 9.11 9.26 8.97 9.13 2.7M
2022-02-14 8.99 9.20 8.92 9.10 2.0M
2022-02-11 9.26 9.28 8.99 9.08 2.9M
2022-02-10 9.08 9.43 9.05 9.27 2.9M
2022-02-09 9.20 9.32 9.09 9.15 3.5M
2022-02-08 8.83 9.31 8.77 9.19 5.8M
2022-02-07 8.19 8.89 8.19 8.84 7.6M
2022-01-28 9.10 9.28 9.04 9.10 2.8M
2022-01-27 9.30 9.31 9.00 9.03 3.5M
2022-01-26 9.01 9.38 9.01 9.25 4.4M
2022-01-25 9.57 9.72 9.02 9.05 4.6M
2022-01-24 9.59 9.83 9.33 9.52 4.3M
2022-01-21 9.88 9.91 9.44 9.57 9.1M
2022-01-20 11.12 11.12 10.19 10.19 17.2M
2022-01-19 10.61 11.36 10.42 11.32 16.5M
2022-01-18 10.59 10.79 10.44 10.56 4.2M
2022-01-17 10.22 10.70 10.22 10.64 5.3M
2022-01-14 10.40 10.88 10.16 10.16 5.3M
2022-01-13 10.43 10.66 10.35 10.40 2.4M
2022-01-12 10.41 10.58 10.36 10.41 2.5M
2022-01-11 10.72 10.83 10.33 10.43 3.4M
2022-01-10 10.46 10.71 10.32 10.66 2.8M
2022-01-07 10.80 10.96 10.48 10.50 3.7M
2022-01-06 10.55 10.83 10.51 10.82 4.2M
2022-01-05 10.98 10.98 10.48 10.63 5.4M
2022-01-04 10.70 10.93 10.53 10.89 6.1M