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
2023-12-29 9.87 10.05 9.75 10.01 2.2M
2023-12-28 9.60 9.80 9.46 9.79 1.9M
2023-12-27 9.49 9.63 9.43 9.59 1.5M
2023-12-26 9.60 9.69 9.46 9.50 2.1M
2023-12-25 9.80 9.88 9.56 9.66 2.1M
2023-12-22 9.96 10.04 9.78 9.82 2.3M
2023-12-21 9.91 10.03 9.75 9.96 2.5M
2023-12-20 9.99 10.28 9.91 9.96 2.6M
2023-12-19 10.00 10.00 9.83 9.94 1.8M
2023-12-18 10.02 10.13 9.90 9.94 2.1M
2023-12-15 10.01 10.13 9.98 10.02 1.9M
2023-12-14 9.93 10.11 9.93 10.06 1.9M
2023-12-13 9.90 10.07 9.85 9.91 1.8M
2023-12-12 9.85 9.93 9.72 9.90 1.9M
2023-12-11 9.66 9.88 9.66 9.83 2.5M
2023-12-08 10.10 10.16 9.76 9.78 2.8M
2023-12-07 10.08 10.20 10.03 10.09 2.1M
2023-12-06 10.00 10.17 9.95 10.11 1.7M
2023-12-05 10.28 10.28 10.00 10.00 1.7M
2023-12-04 10.26 10.39 10.18 10.26 1.9M
2023-12-01 10.18 10.35 10.09 10.29 1.9M
2023-11-30 10.35 10.35 10.09 10.15 1.5M
2023-11-29 10.31 10.41 10.26 10.26 1.4M
2023-11-28 10.21 10.38 10.21 10.35 1.7M
2023-11-27 10.26 10.41 10.21 10.23 1.7M
2023-11-24 10.50 10.50 10.31 10.31 1.4M
2023-11-23 10.34 10.45 10.25 10.44 2.0M
2023-11-22 10.33 10.47 10.28 10.32 2.6M
2023-11-21 10.34 10.45 10.30 10.32 1.7M
2023-11-20 10.31 10.35 10.24 10.32 1.6M
2023-11-17 10.26 10.32 10.23 10.30 1.4M
2023-11-16 10.29 10.36 10.25 10.28 1.2M
2023-11-15 10.45 10.46 10.27 10.29 1.5M
2023-11-14 10.36 10.41 10.26 10.40 2.1M
2023-11-13 10.13 10.36 10.13 10.33 3.1M
2023-11-10 10.15 10.16 10.05 10.12 1.4M
2023-11-09 10.24 10.25 10.11 10.15 1.8M
2023-11-08 10.18 10.22 10.10 10.20 1.7M
2023-11-07 10.15 10.21 10.08 10.19 1.6M
2023-11-06 10.08 10.19 10.05 10.19 2.5M
2023-11-03 9.96 10.11 9.92 10.06 2.3M
2023-11-02 9.95 10.08 9.88 9.89 2.1M
2023-11-01 9.91 10.01 9.86 9.93 2.0M
2023-10-31 10.11 10.11 9.88 9.92 2.3M
2023-10-30 10.00 10.20 10.00 10.11 2.3M
2023-10-27 10.07 10.13 9.99 10.08 1.8M
2023-10-26 10.06 10.20 10.01 10.08 2.0M
2023-10-25 9.84 10.19 9.84 10.17 2.9M
2023-10-24 9.59 9.83 9.48 9.83 2.6M
2023-10-23 9.54 9.60 9.37 9.47 2.4M
2023-10-20 9.52 9.69 9.42 9.56 2.1M
2023-10-19 9.61 9.79 9.49 9.54 3.7M
2023-10-18 9.87 9.87 9.48 9.55 2.8M
2023-10-17 10.17 10.18 9.98 10.15 2.7M
2023-10-16 10.07 10.18 10.01 10.15 2.1M
2023-10-13 10.25 10.27 10.08 10.11 2.3M
2023-10-12 10.33 10.43 10.18 10.30 1.9M
2023-10-11 10.48 10.48 10.30 10.35 1.8M
2023-10-10 10.57 10.64 10.35 10.39 2.1M
2023-10-09 10.63 10.72 10.46 10.49 3.0M
2023-09-28 10.49 10.65 10.48 10.63 2.2M
2023-09-27 10.47 10.55 10.40 10.45 1.8M
2023-09-26 10.48 10.56 10.40 10.50 1.0M
2023-09-25 10.57 10.69 10.42 10.48 1.8M
2023-09-22 10.35 10.61 10.30 10.59 2.0M
2023-09-21 10.51 10.56 10.35 10.36 1.4M
2023-09-20 10.57 10.68 10.47 10.50 1.8M
2023-09-19 10.59 10.68 10.49 10.51 1.6M
2023-09-18 10.48 10.66 10.32 10.63 1.9M
2023-09-15 10.45 10.60 10.35 10.49 1.8M
2023-09-14 10.49 10.55 10.30 10.40 1.9M
2023-09-13 10.51 10.65 10.43 10.52 2.8M
2023-09-12 10.68 10.69 10.50 10.54 2.0M
2023-09-11 10.75 10.84 10.57 10.70 2.2M
2023-09-08 10.68 10.74 10.53 10.68 2.5M
2023-09-07 10.86 10.90 10.68 10.68 2.4M
2023-09-06 11.05 11.05 10.84 10.86 2.4M
2023-09-05 11.24 11.28 10.98 11.03 2.7M
2023-09-04 10.95 11.30 10.95 11.27 4.0M
2023-09-01 11.04 11.20 10.80 10.96 3.4M
2023-08-31 11.16 11.31 10.97 11.03 3.0M
2023-08-30 11.38 11.50 11.20 11.25 3.9M
2023-08-29 10.73 11.36 10.69 11.33 5.2M
2023-08-28 10.83 11.00 10.59 10.68 5.4M
2023-08-25 10.45 10.59 10.30 10.38 2.7M
2023-08-24 10.70 10.84 10.50 10.50 3.1M
2023-08-23 10.98 11.00 10.70 10.71 2.8M
2023-08-22 11.14 11.24 10.80 10.99 4.8M
2023-08-21 10.95 11.34 10.91 11.15 5.4M
2023-08-18 11.15 11.34 10.95 10.95 3.6M
2023-08-17 10.85 11.20 10.76 11.18 3.4M
2023-08-16 10.96 11.06 10.82 10.95 2.5M
2023-08-15 10.93 10.99 10.80 10.93 3.8M
2023-08-14 10.62 10.85 10.54 10.83 3.3M
2023-08-11 11.02 11.25 10.72 10.73 5.2M
2023-08-10 11.24 11.30 11.09 11.09 2.7M
2023-08-09 11.49 11.60 11.17 11.20 4.3M
2023-08-08 11.45 11.65 11.39 11.41 4.1M
2023-08-07 11.65 11.70 11.42 11.47 6.0M
2023-08-04 11.71 12.04 11.62 11.78 7.8M
2023-08-03 11.66 11.77 11.59 11.71 4.8M
2023-08-02 11.80 11.88 11.63 11.70 5.8M
2023-08-01 12.05 12.05 11.63 11.77 10.9M
2023-07-31 12.01 12.08 11.73 12.03 12.9M
2023-07-28 11.93 12.19 11.70 11.85 8.6M
2023-07-27 11.88 12.12 11.57 11.84 12.0M
2023-07-26 11.86 12.16 11.72 11.93 13.9M
2023-07-25 11.43 11.95 11.43 11.92 12.5M
2023-07-24 11.44 11.70 11.22 11.57 10.3M
2023-07-21 11.42 11.50 11.16 11.32 6.9M
2023-07-20 11.62 11.70 11.33 11.34 11.4M
2023-07-19 11.54 12.10 11.41 11.77 17.3M
2023-07-18 11.57 11.69 11.43 11.54 9.3M
2023-07-17 11.72 11.74 11.47 11.62 13.0M
2023-07-14 11.99 12.37 11.70 11.74 32.3M
2023-07-13 10.80 11.85 10.80 11.85 21.3M
2023-07-12 11.14 11.14 10.77 10.77 4.8M
2023-07-11 11.34 11.35 11.05 11.14 5.1M
2023-07-10 10.97 11.46 10.95 11.31 9.2M
2023-07-07 10.95 11.08 10.86 10.92 1.8M
2023-07-06 10.97 11.09 10.90 10.98 2.3M
2023-07-05 11.10 11.32 10.94 10.95 3.3M
2023-07-04 11.05 11.15 10.95 11.10 2.4M
2023-07-03 10.88 11.15 10.84 11.05 3.3M
2023-06-30 10.82 10.98 10.81 10.89 2.4M
2023-06-29 10.62 10.84 10.59 10.82 2.8M
2023-06-28 10.60 10.61 10.38 10.59 1.5M
2023-06-27 10.31 10.60 10.23 10.60 2.4M
2023-06-26 10.53 10.61 10.30 10.33 3.2M
2023-06-21 10.65 10.77 10.58 10.59 2.0M
2023-06-20 10.83 10.88 10.67 10.68 2.5M
2023-06-19 10.90 11.08 10.81 10.82 3.1M
2023-06-16 10.71 11.23 10.70 11.00 5.4M
2023-06-15 10.89 10.93 10.68 10.70 2.7M
2023-06-14 10.82 11.19 10.80 10.95 5.0M
2023-06-13 10.82 10.85 10.64 10.79 2.4M
2023-06-12 10.83 10.83 10.55 10.82 3.7M
2023-06-09 10.88 10.88 10.63 10.75 4.4M
2023-06-08 10.61 10.97 10.57 10.91 6.8M
2023-06-07 10.33 10.63 10.31 10.61 4.4M
2023-06-06 10.31 10.58 10.31 10.34 3.5M
2023-06-05 10.24 10.50 10.24 10.33 2.5M
2023-06-02 9.99 10.26 9.99 10.24 2.7M
2023-06-01 10.01 10.10 9.81 10.02 2.5M
2023-05-31 10.01 10.09 9.92 9.99 1.8M
2023-05-30 9.90 10.05 9.83 10.01 1.7M
2023-05-29 10.11 10.11 9.88 9.90 2.0M
2023-05-26 10.19 10.28 9.97 10.06 2.0M
2023-05-25 10.13 10.19 10.00 10.19 2.0M
2023-05-24 10.19 10.28 10.11 10.14 1.8M
2023-05-23 10.45 10.46 10.19 10.21 2.3M
2023-05-22 10.58 10.63 10.38 10.43 1.7M
2023-05-19 10.69 10.70 10.50 10.52 2.0M
2023-05-18 10.77 10.78 10.56 10.71 2.0M
2023-05-17 10.48 10.73 10.41 10.73 3.0M
2023-05-16 10.80 10.82 10.45 10.49 3.0M
2023-05-15 10.60 10.76 10.43 10.75 3.1M
2023-05-12 10.78 10.83 10.60 10.65 3.1M
2023-05-11 10.78 10.90 10.62 10.79 3.1M
2023-05-10 10.70 10.81 10.62 10.75 4.2M
2023-05-09 10.95 11.20 10.65 10.70 8.1M
2023-05-08 10.62 11.04 10.58 10.93 11.2M
2023-05-05 10.30 10.88 10.27 10.63 9.6M
2023-05-04 9.88 10.23 9.85 10.21 6.0M
2023-04-28 9.65 9.95 9.59 9.91 4.6M
2023-04-27 9.50 9.73 9.49 9.62 3.0M
2023-04-26 9.35 9.49 9.30 9.43 1.7M
2023-04-25 9.50 9.55 9.25 9.40 3.1M
2023-04-24 9.44 9.54 9.37 9.48 2.3M
2023-04-21 9.65 9.73 9.43 9.44 2.9M
2023-04-20 9.84 9.87 9.62 9.69 3.1M
2023-04-19 9.86 9.93 9.69 9.88 3.4M
2023-04-18 10.00 10.06 9.75 9.80 4.5M
2023-04-17 10.00 10.08 9.96 10.04 3.0M
2023-04-14 10.09 10.22 9.99 10.04 3.9M
2023-04-13 10.03 10.30 9.94 10.18 6.0M
2023-04-12 10.20 10.28 9.98 10.02 5.0M
2023-04-11 10.31 10.35 9.87 10.06 6.9M
2023-04-10 10.80 10.93 10.28 10.31 8.0M
2023-04-07 10.99 11.08 10.82 10.87 6.1M
2023-04-06 10.98 11.33 10.80 11.11 9.9M
2023-04-04 10.84 11.35 10.67 10.93 10.0M
2023-04-03 10.75 10.90 10.68 10.86 5.0M
2023-03-31 10.65 10.79 10.56 10.79 4.9M
2023-03-30 10.98 11.00 10.60 10.68 6.7M
2023-03-29 11.09 11.23 10.73 10.97 10.4M
2023-03-28 10.97 11.49 10.82 11.24 19.5M
2023-03-27 10.95 11.09 10.76 11.02 10.8M
2023-03-24 11.01 11.14 10.90 11.04 13.4M
2023-03-23 11.26 11.38 11.03 11.06 26.4M
2023-03-22 10.49 11.58 10.48 11.58 18.5M
2023-03-21 10.45 10.53 10.31 10.53 4.0M
2023-03-20 10.52 10.77 10.40 10.45 5.6M
2023-03-17 10.44 10.63 10.41 10.54 5.7M
2023-03-16 10.60 10.60 10.37 10.40 4.7M
2023-03-15 10.41 10.70 10.32 10.66 7.5M
2023-03-14 10.60 10.62 10.29 10.38 5.5M
2023-03-13 10.56 10.75 10.44 10.58 6.1M
2023-03-10 10.69 10.70 10.49 10.56 7.5M
2023-03-09 10.57 10.88 10.47 10.81 15.6M
2023-03-08 10.42 10.58 10.18 10.56 10.1M
2023-03-07 10.33 10.60 10.31 10.41 9.5M
2023-03-06 10.64 10.68 10.24 10.33 10.2M
2023-03-03 10.42 10.68 10.42 10.52 12.4M
2023-03-02 10.77 10.78 10.46 10.49 20.8M
2023-03-01 9.88 10.90 9.88 10.90 11.5M
2023-02-28 9.71 9.94 9.71 9.91 1.8M
2023-02-27 9.89 9.89 9.68 9.70 1.3M
2023-02-24 9.95 9.95 9.72 9.82 1.3M
2023-02-23 10.03 10.04 9.83 9.89 1.6M
2023-02-22 9.95 10.02 9.88 10.00 1.4M
2023-02-21 9.99 10.08 9.91 9.98 1.8M
2023-02-20 9.95 10.00 9.81 9.99 1.7M
2023-02-17 10.00 10.11 9.84 9.89 2.9M
2023-02-16 10.35 10.35 9.89 9.99 2.8M
2023-02-15 10.25 10.32 10.21 10.30 1.8M
2023-02-14 10.29 10.42 10.18 10.25 2.2M
2023-02-13 10.18 10.30 10.18 10.28 2.9M
2023-02-10 10.08 10.25 10.05 10.16 3.5M
2023-02-09 9.99 10.10 9.93 10.07 2.5M
2023-02-08 10.14 10.14 9.97 9.98 2.1M
2023-02-07 10.14 10.16 10.03 10.12 1.9M
2023-02-06 10.03 10.16 9.98 10.14 2.1M
2023-02-03 10.15 10.15 10.02 10.08 2.9M
2023-02-02 10.00 10.16 9.99 10.09 4.7M
2023-02-01 10.00 10.03 9.89 10.03 2.6M
2023-01-31 9.91 10.03 9.83 9.98 2.9M
2023-01-30 9.80 9.88 9.74 9.87 2.5M
2023-01-20 9.68 9.78 9.68 9.74 1.4M
2023-01-19 9.80 9.80 9.62 9.69 1.1M
2023-01-18 9.62 9.75 9.62 9.69 1.6M
2023-01-17 9.65 9.65 9.54 9.65 1.9M
2023-01-16 9.73 9.74 9.54 9.61 2.4M
2023-01-13 9.58 9.72 9.57 9.68 1.9M
2023-01-12 9.57 9.67 9.56 9.61 2.0M
2023-01-11 9.66 9.75 9.54 9.61 3.6M
2023-01-10 9.55 9.73 9.49 9.66 3.3M
2023-01-09 9.33 9.69 9.33 9.61 4.7M
2023-01-06 9.34 9.45 9.32 9.33 1.5M
2023-01-05 9.44 9.50 9.34 9.39 2.0M
2023-01-04 9.30 9.47 9.25 9.44 3.1M
2023-01-03 9.13 9.30 9.11 9.30 1.7M