Artefact Projects Ltd

ARTE
🏛️ 印度 →
67.98
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:20 68.34 68.34 68.34 68.34 0.0K
09:35 67.35 67.35 67.35 67.35 0.2K
09:40 67.25 67.25 67.25 67.25 0.5K
09:55 67.80 67.80 67.80 67.80 0.1K
10:25 68.00 69.40 68.00 69.40 0.1K
10:40 68.99 68.99 68.99 68.99 0.0K
12:20 68.94 68.94 68.94 68.94 0.0K
12:35 68.00 68.00 68.00 68.00 0.1K
13:00 67.85 67.85 67.85 67.85 0.3K
13:10 68.00 68.00 68.00 68.00 0.0K
13:15 68.00 68.00 68.00 68.00 1.4K
13:20 68.00 68.00 68.00 68.00 0.5K
14:20 68.10 68.10 68.10 68.10 0.1K
14:25 68.80 68.80 68.80 68.80 0.2K
14:35 68.72 68.72 68.10 68.10 0.0K
15:00 67.85 67.85 67.85 67.85 1.2K
15:05 68.00 68.00 67.85 68.00 0.1K
15:10 67.85 67.99 67.50 67.99 0.7K
15:15 67.50 67.50 67.50 67.50 0.1K
15:20 68.50 68.50 67.10 67.10 0.8K
15:25 67.10 67.70 67.00 67.70 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 66.51 68.00 66.33 67.98 0.0M
2025-09-30 69.00 69.00 66.50 66.66 0.0M
2025-09-29 67.50 68.90 66.30 67.98 0.0M
2025-09-26 68.34 69.40 67.00 67.70 0.0M
2025-09-25 68.07 69.49 67.48 67.95 0.0M
2025-09-24 70.32 71.79 68.21 68.81 0.0M
2025-09-23 71.72 71.72 70.46 70.51 0.0M
2025-09-22 71.20 73.00 70.31 71.72 0.0M
2025-09-19 70.00 71.95 70.00 71.70 0.0M
2025-09-18 69.11 73.10 69.11 69.95 0.0M
2025-09-17 72.10 72.10 70.36 70.90 0.0M
2025-09-16 73.00 74.00 70.50 71.69 0.0M
2025-09-15 74.30 74.30 71.08 73.24 0.0M
2025-09-12 73.97 73.97 70.90 71.25 0.0M
2025-09-11 72.04 73.60 71.10 72.17 0.0M
2025-09-10 75.00 76.58 71.10 72.04 0.0M
2025-09-09 68.50 76.75 68.50 75.09 0.0M
2025-09-08 67.70 68.20 66.55 67.98 0.0M
2025-09-05 67.52 69.61 66.75 67.70 0.0M
2025-09-04 68.01 68.50 68.00 68.43 0.0M
2025-09-03 68.24 69.00 66.50 68.50 0.0M
2025-09-02 65.00 69.00 64.38 66.90 0.0M
2025-09-01 67.05 67.05 65.50 66.20 0.0M
2025-08-29 68.77 68.77 65.11 66.22 0.0M
2025-08-28 67.05 69.81 66.86 68.78 0.0M
2025-08-26 70.00 70.00 66.55 68.50 0.0M
2025-08-25 66.25 71.00 66.25 70.02 0.0M
2025-08-22 67.01 68.67 67.01 67.18 0.0M
2025-08-21 68.00 68.00 67.04 67.47 0.0M
2025-08-20 66.91 69.50 66.00 68.00 0.0M
2025-08-19 66.65 67.70 66.00 66.91 0.0M
2025-08-18 69.10 69.10 66.50 67.55 0.0M
2025-08-14 76.85 76.85 69.00 70.32 0.1M
2025-08-13 77.10 81.89 77.10 81.27 0.0M
2025-08-12 79.51 82.00 79.51 80.16 0.0M
2025-08-11 77.10 80.99 77.10 79.12 0.0M
2025-08-08 75.75 77.48 74.52 76.79 0.0M
2025-08-07 77.10 78.50 74.50 75.45 0.0M
2025-08-06 74.30 78.45 74.30 77.10 0.0M
2025-08-05 78.47 78.47 74.00 74.67 0.0M
2025-08-04 73.80 78.90 73.80 75.87 0.0M
2025-08-01 73.97 73.97 72.12 72.66 0.0M
2025-07-31 71.91 73.99 71.50 72.52 0.0M
2025-07-30 72.90 74.05 72.05 72.27 0.0M
2025-07-29 72.54 73.89 71.16 73.26 0.0M
2025-07-28 73.10 73.90 71.10 72.59 0.0M
2025-07-25 72.64 73.69 71.64 72.57 0.0M
2025-07-24 72.25 73.99 70.50 73.00 0.0M
2025-07-23 74.54 74.54 72.12 73.01 0.0M
2025-07-22 74.70 74.70 73.01 73.20 0.0M
2025-07-21 73.99 75.50 68.15 73.45 0.0M
2025-07-18 72.55 74.70 72.55 73.79 0.0M
2025-07-17 74.40 75.29 72.50 73.00 0.0M
2025-07-16 74.43 74.77 72.60 74.03 0.0M
2025-07-15 72.68 74.76 72.05 74.06 0.0M
2025-07-14 73.00 74.39 72.02 72.72 0.0M
2025-07-11 74.88 75.19 73.01 73.41 0.0M
2025-07-10 75.20 75.80 73.16 74.51 0.0M
2025-07-09 74.94 74.98 73.50 74.31 0.0M
2025-07-08 74.88 74.88 72.51 73.10 0.0M
2025-07-07 73.99 77.00 73.52 74.58 0.0M
2025-07-04 72.45 73.00 71.25 72.73 0.0M
2025-07-03 70.83 71.79 70.10 70.50 0.0M
2025-07-02 71.65 72.94 70.50 70.83 0.0M
2025-07-01 73.88 73.88 71.08 71.69 0.0M
2025-06-30 73.47 74.44 72.72 72.84 0.0M
2025-06-27 72.22 74.85 72.20 73.47 0.0M
2025-06-26 74.18 74.97 72.02 72.15 0.0M
2025-06-25 74.08 75.49 71.65 72.22 0.0M
2025-06-24 74.15 75.90 73.11 74.45 0.0M
2025-06-23 74.00 74.92 72.80 73.78 0.0M
2025-06-20 72.00 74.00 71.93 72.48 0.0M
2025-06-19 72.15 74.80 71.52 71.93 0.0M
2025-06-18 75.50 75.50 72.53 72.86 0.0M
2025-06-17 73.98 74.45 72.15 73.97 0.0M
2025-06-16 74.50 76.54 72.20 72.77 0.0M
2025-06-13 74.70 74.70 71.10 74.00 0.0M
2025-06-12 74.30 75.89 73.85 74.80 0.0M
2025-06-11 76.30 76.30 73.01 74.03 0.0M
2025-06-10 77.90 78.99 75.00 76.21 0.0M
2025-06-09 75.99 78.89 74.21 77.96 0.1M
2025-06-06 75.00 76.35 73.64 74.91 0.0M
2025-06-05 74.12 76.40 73.00 73.59 0.0M
2025-06-04 73.50 74.99 73.50 74.12 0.0M
2025-06-03 75.00 75.65 72.86 73.53 0.0M
2025-06-02 79.90 79.90 72.00 75.19 0.0M
2025-05-30 78.50 79.50 74.10 77.21 0.0M
2025-05-29 79.63 81.90 76.35 77.15 0.1M
2025-05-28 78.15 78.15 78.15 78.15 0.1M
2025-05-27 66.00 67.20 63.54 65.13 0.0M
2025-05-26 59.99 64.50 59.80 64.07 0.1M
2025-05-23 58.25 58.69 57.00 57.60 0.0M
2025-05-22 58.33 58.98 57.11 57.20 0.0M
2025-05-21 59.40 59.40 57.51 58.04 0.0M
2025-05-20 59.45 60.00 58.20 58.70 0.0M
2025-05-19 57.40 58.99 56.22 58.83 0.0M
2025-05-16 59.67 59.67 57.10 57.74 0.0M
2025-05-15 58.76 58.76 56.50 58.44 0.0M
2025-05-14 57.90 58.70 54.99 56.33 0.0M
2025-05-13 58.30 58.30 56.99 57.94 0.0M
2025-05-12 57.60 57.79 56.00 56.99 0.0M
2025-05-09 52.00 55.60 52.00 54.18 0.0M
2025-05-08 57.35 57.35 56.07 57.02 0.0M
2025-05-07 55.00 56.80 54.50 55.52 0.0M
2025-05-06 57.25 57.60 53.50 55.97 0.0M
2025-05-05 60.00 61.10 58.00 58.29 0.0M
2025-05-02 58.76 59.90 57.20 59.47 0.0M
2025-04-30 59.60 60.37 58.37 58.76 0.0M
2025-04-29 60.89 60.89 60.00 60.79 0.0M
2025-04-28 62.25 62.25 59.50 61.19 0.0M
2025-04-25 61.88 61.88 58.03 61.18 0.0M
2025-04-24 60.98 62.40 59.40 60.73 0.0M
2025-04-23 61.02 61.02 59.51 60.20 0.0M
2025-04-22 60.50 62.43 60.50 61.44 0.0M
2025-04-21 61.95 61.95 58.01 61.03 0.0M
2025-04-17 59.07 60.00 58.25 59.21 0.0M
2025-04-16 58.30 60.00 57.11 59.07 0.0M
2025-04-15 55.15 58.93 55.15 58.63 0.0M
2025-04-11 55.00 56.49 55.00 56.48 0.0M
2025-04-09 56.50 56.50 55.00 55.13 0.0M
2025-04-08 56.98 56.98 54.10 55.99 0.0M
2025-04-07 58.73 58.73 52.80 53.63 0.0M
2025-04-04 59.22 60.00 58.08 59.00 0.0M
2025-04-03 56.50 60.72 55.25 59.22 0.0M
2025-04-02 57.85 58.30 56.68 57.94 0.0M
2025-04-01 58.00 59.79 55.75 56.27 0.0M
2025-03-28 59.20 60.25 56.00 56.51 0.0M
2025-03-27 62.90 62.90 59.00 60.39 0.0M
2025-03-26 61.01 62.40 59.55 60.94 0.0M
2025-03-25 65.10 65.10 60.20 61.03 0.0M
2025-03-24 62.50 65.65 62.10 63.06 0.0M
2025-03-21 62.50 64.00 61.81 63.52 0.0M
2025-03-20 62.01 63.50 61.00 61.56 0.0M
2025-03-19 61.16 63.70 61.16 62.57 0.0M
2025-03-18 59.21 63.00 59.21 61.90 0.0M
2025-03-17 64.80 64.80 61.60 61.60 0.0M
2025-03-13 62.49 65.00 61.50 62.21 0.0M
2025-03-12 64.70 64.70 60.52 60.66 0.0M
2025-03-11 64.00 64.00 61.02 62.24 0.0M
2025-03-10 62.02 64.50 62.00 62.01 0.0M
2025-03-07 65.33 65.33 61.25 63.13 0.0M
2025-03-06 65.00 65.79 63.00 64.01 0.0M
2025-03-05 61.00 64.49 61.00 63.43 0.0M
2025-03-04 63.45 63.45 61.30 62.09 0.0M
2025-03-03 64.50 65.98 61.00 61.68 0.0M
2025-02-28 66.16 66.60 64.30 64.31 0.0M
2025-02-27 67.99 67.99 65.20 66.16 0.0M
2025-02-25 68.80 69.14 66.61 66.89 0.0M
2025-02-24 65.20 65.50 64.50 65.45 0.0M
2025-02-21 67.25 67.25 65.00 65.16 0.0M
2025-02-20 66.30 67.89 65.03 67.25 0.0M
2025-02-19 66.20 67.78 66.00 66.91 0.0M
2025-02-18 69.66 69.66 64.00 64.85 0.0M
2025-02-17 66.00 67.01 63.20 64.92 0.0M
2025-02-14 72.80 72.80 66.38 66.82 0.0M
2025-02-13 68.00 70.85 68.00 70.08 0.0M
2025-02-12 68.00 68.50 64.11 66.90 0.0M
2025-02-11 71.02 71.99 67.05 68.47 0.0M
2025-02-10 73.15 76.99 70.94 71.55 0.0M
2025-02-07 76.00 76.00 73.01 74.11 0.0M
2025-02-06 76.00 76.79 74.56 75.11 0.0M
2025-02-05 75.00 76.80 74.55 74.84 0.0M
2025-02-04 74.96 77.00 73.36 75.65 0.0M
2025-02-03 77.89 77.89 74.00 74.96 0.0M
2025-02-01 77.98 77.98 75.06 76.10 0.0M
2025-01-31 74.37 77.00 73.00 76.91 0.0M
2025-01-30 70.20 76.95 70.20 74.37 0.0M
2025-01-29 72.85 72.86 72.02 72.53 0.0M
2025-01-28 70.07 72.48 70.00 71.96 0.0M
2025-01-27 71.41 73.69 70.12 71.34 0.0M
2025-01-24 76.54 77.45 76.01 76.01 0.0M
2025-01-23 76.30 77.00 75.76 76.54 0.0M
2025-01-22 76.11 77.95 75.50 76.28 0.0M
2025-01-21 79.75 79.75 76.00 76.55 0.0M
2025-01-20 78.75 79.00 76.50 77.47 0.0M
2025-01-17 76.31 79.70 76.30 78.00 0.0M
2025-01-16 76.02 79.34 76.02 77.03 0.0M
2025-01-15 77.70 77.70 75.21 76.00 0.0M
2025-01-14 77.60 78.00 74.00 75.20 0.0M
2025-01-13 80.00 80.00 76.10 76.33 0.0M
2025-01-10 79.21 80.79 76.33 80.01 0.0M
2025-01-09 80.55 82.68 79.01 79.19 0.0M
2025-01-08 81.69 83.50 78.60 81.15 0.0M
2025-01-07 79.80 83.80 78.11 81.58 0.1M
2025-01-06 84.79 84.79 77.11 77.69 0.0M
2025-01-03 83.98 83.98 81.20 81.65 0.0M
2025-01-02 84.55 84.55 80.55 81.94 0.0M
2025-01-01 84.45 84.45 80.45 82.89 0.0M