ARTS Group

603017
🏛️ china →
10.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.21 10.45 10.11 10.30 9.7M
2025-09-29 10.12 10.28 10.04 10.24 12.7M
2025-09-26 10.07 10.20 9.97 10.09 6.8M
2025-09-25 10.14 10.23 10.00 10.05 9.0M
2025-09-24 9.85 10.17 9.80 10.13 11.2M
2025-09-23 9.94 9.94 9.52 9.85 7.7M
2025-09-22 9.87 9.95 9.74 9.94 7.2M
2025-09-19 10.25 10.29 9.81 9.96 12.3M
2025-09-18 10.07 10.64 10.00 10.12 19.3M
2025-09-17 9.89 10.04 9.85 10.01 8.3M
2025-09-16 9.86 9.93 9.82 9.89 5.3M
2025-09-15 9.84 9.95 9.75 9.87 5.4M
2025-09-12 9.93 9.93 9.80 9.84 5.1M
2025-09-11 9.83 9.88 9.73 9.87 5.8M
2025-09-10 9.86 9.86 9.76 9.83 5.3M
2025-09-09 9.71 9.84 9.65 9.79 6.6M
2025-09-08 9.55 9.70 9.53 9.70 4.1M
2025-09-05 9.43 9.53 9.34 9.53 4.0M
2025-09-04 9.42 9.55 9.34 9.39 4.0M
2025-09-03 9.62 9.70 9.40 9.42 4.4M
2025-09-02 9.74 9.77 9.52 9.62 5.0M
2025-09-01 9.62 9.78 9.62 9.74 4.2M
2025-08-29 9.86 9.89 9.67 9.73 5.2M
2025-08-28 9.70 9.85 9.52 9.80 10.5M
2025-08-27 10.10 10.20 9.78 9.79 14.3M
2025-08-26 9.86 10.24 9.80 10.16 18.4M
2025-08-25 9.79 9.88 9.77 9.83 6.6M
2025-08-22 9.83 9.83 9.71 9.79 4.9M
2025-08-21 9.81 9.82 9.73 9.79 6.3M
2025-08-20 9.70 9.77 9.65 9.77 5.5M
2025-08-19 9.67 9.71 9.61 9.70 5.3M
2025-08-18 9.61 9.69 9.57 9.67 5.8M
2025-08-15 9.52 9.63 9.52 9.61 4.6M
2025-08-14 9.75 9.78 9.55 9.56 8.0M
2025-08-13 9.90 9.90 9.71 9.75 8.7M
2025-08-12 9.91 9.92 9.83 9.85 7.9M
2025-08-11 9.84 9.98 9.81 9.91 11.0M
2025-08-08 9.75 9.95 9.71 9.84 14.0M
2025-08-07 9.88 9.88 9.68 9.71 12.0M
2025-08-06 9.79 10.07 9.68 9.86 15.5M
2025-08-05 9.98 9.98 9.77 9.83 16.3M
2025-08-04 9.65 10.07 9.50 10.04 26.9M
2025-08-01 9.53 9.90 9.53 9.84 25.1M
2025-07-31 9.42 9.49 9.32 9.33 5.8M
2025-07-30 9.49 9.54 9.38 9.44 6.1M
2025-07-29 9.62 9.62 9.41 9.49 7.3M
2025-07-28 9.64 9.67 9.55 9.60 5.3M
2025-07-25 9.66 9.67 9.53 9.59 6.5M
2025-07-24 9.54 9.68 9.52 9.65 8.9M
2025-07-23 9.79 9.82 9.55 9.56 12.0M
2025-07-22 9.81 9.89 9.65 9.80 18.3M
2025-07-21 9.58 9.81 9.58 9.74 19.1M
2025-07-18 9.47 9.49 9.38 9.43 4.4M
2025-07-17 9.45 9.49 9.41 9.46 4.7M
2025-07-16 9.38 9.49 9.36 9.42 5.7M
2025-07-15 9.58 9.59 9.28 9.36 9.1M
2025-07-14 9.55 9.59 9.49 9.58 5.8M
2025-07-11 9.65 9.66 9.47 9.57 8.4M
2025-07-10 9.56 9.67 9.47 9.63 9.9M
2025-07-09 9.62 9.64 9.53 9.56 7.5M
2025-07-08 9.50 9.60 9.49 9.60 8.8M
2025-07-07 9.37 9.55 9.33 9.53 8.3M
2025-07-04 9.51 9.58 9.35 9.36 8.8M
2025-07-03 9.47 9.68 9.44 9.53 8.7M
2025-07-02 9.51 9.57 9.40 9.46 8.6M
2025-07-01 9.65 9.65 9.47 9.54 14.7M
2025-06-30 9.40 9.97 9.35 9.71 24.8M
2025-06-27 9.32 9.46 9.32 9.40 7.8M
2025-06-26 9.39 9.45 9.33 9.34 9.5M
2025-06-25 9.36 9.41 9.30 9.38 10.1M
2025-06-24 9.28 9.41 9.25 9.38 9.9M
2025-06-23 9.17 9.26 9.12 9.25 7.0M
2025-06-20 9.28 9.31 9.16 9.20 7.9M
2025-06-19 9.38 9.45 9.22 9.26 12.9M
2025-06-18 9.56 9.58 9.39 9.41 12.7M
2025-06-17 9.73 9.75 9.47 9.59 15.1M
2025-06-16 9.59 9.69 9.50 9.69 14.2M
2025-06-13 9.95 9.95 9.58 9.61 26.6M
2025-06-12 10.00 10.10 9.88 10.04 31.6M
2025-06-11 11.03 11.10 10.23 10.24 54.7M
2025-06-10 11.80 12.28 11.00 11.37 60.4M
2025-06-09 11.80 12.46 11.65 12.13 71.2M
2025-06-06 12.04 12.41 11.77 12.41 81.5M
2025-06-05 12.09 12.20 10.74 11.28 70.4M
2025-06-04 10.33 11.87 10.33 11.87 24.4M
2025-06-03 10.30 10.79 10.20 10.79 65.0M
2025-05-30 8.98 9.81 8.98 9.81 36.0M
2025-05-29 8.80 8.98 8.76 8.92 7.7M
2025-05-28 8.99 8.99 8.75 8.79 11.4M
2025-05-27 9.04 9.08 8.89 9.04 8.5M
2025-05-26 8.96 9.13 8.84 9.09 10.9M
2025-05-23 9.28 9.29 8.92 9.03 18.6M
2025-05-22 9.85 9.85 9.28 9.36 37.4M
2025-05-21 8.80 9.85 8.80 9.85 29.1M
2025-05-20 8.72 9.10 8.56 8.95 8.9M
2025-05-19 8.53 8.72 8.45 8.70 4.0M
2025-05-16 8.54 8.73 8.46 8.53 3.4M
2025-05-15 8.50 8.53 8.38 8.45 2.1M
2025-05-14 8.43 8.54 8.41 8.48 2.4M
2025-05-13 8.51 8.67 8.46 8.49 2.3M
2025-05-12 8.57 8.57 8.41 8.47 2.5M
2025-05-09 8.53 8.53 8.41 8.47 2.4M
2025-05-08 8.45 8.48 8.34 8.48 2.3M
2025-05-07 8.43 8.46 8.34 8.41 2.3M
2025-05-06 8.22 8.39 8.22 8.35 2.7M
2025-04-30 8.24 8.34 8.18 8.20 2.6M
2025-04-29 7.95 8.26 7.93 8.18 3.1M
2025-04-28 8.12 8.16 7.93 7.96 2.2M
2025-04-25 8.16 8.26 8.11 8.19 1.5M
2025-04-24 8.22 8.27 8.10 8.19 2.2M
2025-04-23 8.20 8.31 8.17 8.22 2.6M
2025-04-22 8.15 8.23 8.10 8.17 2.0M
2025-04-21 8.12 8.17 8.00 8.10 1.8M
2025-04-18 8.06 8.14 7.96 8.11 2.2M
2025-04-17 7.84 8.10 7.84 8.02 2.4M
2025-04-16 8.05 8.08 7.77 7.92 2.2M
2025-04-15 8.02 8.08 7.92 8.07 2.2M
2025-04-14 7.97 8.09 7.96 8.02 2.0M
2025-04-11 7.95 8.23 7.85 7.91 3.0M
2025-04-10 7.85 8.03 7.79 7.90 3.5M
2025-04-09 7.50 7.84 7.13 7.77 4.8M
2025-04-08 7.69 7.80 7.41 7.60 4.2M
2025-04-07 8.17 8.22 7.69 7.69 4.6M
2025-04-03 8.40 8.58 8.38 8.54 2.2M
2025-04-02 8.43 8.58 8.40 8.48 1.8M
2025-04-01 8.35 8.58 8.31 8.46 2.5M
2025-03-31 8.35 8.35 8.17 8.30 2.2M
2025-03-28 8.53 8.54 8.34 8.36 2.0M
2025-03-27 8.65 8.65 8.38 8.52 3.3M
2025-03-26 8.50 8.63 8.40 8.58 3.3M
2025-03-25 8.40 8.52 8.26 8.49 3.9M
2025-03-24 8.79 8.86 8.29 8.40 5.0M
2025-03-21 8.83 8.90 8.75 8.84 3.0M
2025-03-20 8.86 8.93 8.79 8.88 3.0M
2025-03-19 8.92 8.94 8.82 8.87 3.0M
2025-03-18 8.85 8.91 8.81 8.90 2.9M
2025-03-17 8.84 8.95 8.81 8.88 3.3M
2025-03-14 8.73 8.88 8.65 8.84 3.4M
2025-03-13 8.83 8.83 8.61 8.75 3.1M
2025-03-12 8.88 8.90 8.79 8.81 2.7M
2025-03-11 8.74 8.88 8.72 8.87 2.5M
2025-03-10 8.73 8.91 8.73 8.85 3.5M
2025-03-07 8.99 9.03 8.74 8.79 5.7M
2025-03-06 8.88 9.08 8.82 8.98 5.9M
2025-03-05 8.86 8.90 8.70 8.88 3.6M
2025-03-04 8.63 8.95 8.63 8.90 4.6M
2025-03-03 8.70 8.81 8.62 8.70 4.2M
2025-02-28 8.80 9.00 8.72 8.74 5.1M
2025-02-27 8.87 8.93 8.67 8.85 5.6M
2025-02-26 8.91 9.10 8.86 8.88 5.7M
2025-02-25 8.82 9.06 8.82 8.90 9.8M
2025-02-24 8.75 9.63 8.74 9.10 15.1M
2025-02-21 8.58 8.95 8.51 8.75 7.8M
2025-02-20 9.15 9.29 8.65 8.65 12.4M
2025-02-19 8.28 8.79 8.26 8.77 6.1M
2025-02-18 8.58 8.60 8.28 8.30 2.8M
2025-02-17 8.59 8.66 8.41 8.58 5.0M
2025-02-14 8.36 8.42 8.31 8.36 2.2M
2025-02-13 8.45 8.51 8.36 8.38 2.3M
2025-02-12 8.47 8.54 8.40 8.44 2.5M
2025-02-11 8.40 8.46 8.34 8.46 2.5M
2025-02-10 8.32 8.44 8.30 8.44 3.0M
2025-02-07 8.29 8.38 8.23 8.32 3.2M
2025-02-06 8.23 8.29 8.12 8.28 2.9M
2025-02-05 8.24 8.30 8.13 8.23 1.9M
2025-01-27 8.17 8.34 8.16 8.20 3.2M
2025-01-24 8.00 8.13 7.93 8.12 2.3M
2025-01-23 8.01 8.19 8.01 8.01 3.8M
2025-01-22 8.00 8.00 7.89 7.96 1.6M
2025-01-21 8.05 8.07 7.92 7.99 1.9M
2025-01-20 7.90 8.08 7.88 8.04 2.4M
2025-01-17 7.92 7.96 7.86 7.93 1.6M
2025-01-16 7.98 8.07 7.86 7.93 2.2M
2025-01-15 7.93 7.98 7.85 7.96 2.7M
2025-01-14 7.66 7.93 7.63 7.93 3.2M
2025-01-13 7.53 7.71 7.40 7.66 3.0M
2025-01-10 7.80 7.95 7.60 7.60 2.9M
2025-01-09 7.71 7.85 7.70 7.81 2.4M
2025-01-08 7.80 7.89 7.62 7.79 3.1M
2025-01-07 7.63 7.83 7.60 7.81 2.8M
2025-01-06 7.67 7.73 7.35 7.64 3.1M
2025-01-03 7.92 7.98 7.62 7.65 4.9M
2025-01-02 8.03 8.17 7.84 7.91 5.1M