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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 63.10 64.90 62.05 62.55 0.0M
2021-12-30 64.40 67.50 63.20 64.60 0.0M
2021-12-29 65.00 67.30 63.00 64.40 0.0M
2021-12-28 60.00 67.45 57.65 64.40 0.1M
2021-12-27 60.85 63.00 55.55 59.60 0.1M
2021-12-24 60.00 60.00 56.80 58.00 0.0M
2021-12-23 60.00 62.75 57.60 57.85 0.0M
2021-12-22 62.40 62.40 58.15 59.40 0.0M
2021-12-21 57.90 62.85 57.00 59.15 0.1M
2021-12-20 62.05 62.05 53.00 53.25 0.0M
2021-12-17 60.75 61.75 56.20 56.45 0.0M
2021-12-16 61.05 61.30 58.25 60.40 0.0M
2021-12-15 68.00 68.00 58.20 61.25 0.0M
2021-12-14 70.95 70.95 63.20 64.75 0.0M
2021-12-13 64.20 66.80 64.20 64.90 0.0M
2021-12-10 62.50 68.70 62.50 64.75 0.0M
2021-12-09 66.45 67.85 62.10 65.70 0.0M
2021-12-08 68.95 71.05 64.50 65.45 0.0M
2021-12-07 59.20 66.85 59.00 65.70 0.0M
2021-12-06 66.70 66.70 58.05 58.20 0.0M
2021-12-03 66.25 68.20 62.00 62.95 0.0M
2021-12-02 70.10 70.10 66.00 67.55 0.0M
2021-12-01 71.00 71.00 67.35 68.80 0.0M
2021-11-30 63.60 68.00 63.60 67.30 0.0M
2021-11-29 66.45 68.90 63.05 64.90 0.0M
2021-11-26 60.55 65.45 60.55 63.00 0.0M
2021-11-25 62.50 64.00 59.20 62.60 0.0M
2021-11-24 57.65 63.00 57.65 60.50 0.0M
2021-11-23 54.90 57.75 53.80 57.65 0.0M
2021-11-22 53.30 57.35 51.10 53.45 0.0M
2021-11-18 57.40 57.40 50.20 55.05 0.0M
2021-11-17 56.00 57.00 53.20 54.45 0.0M
2021-11-16 59.90 59.90 53.55 54.90 0.0M
2021-11-15 58.90 59.00 54.60 57.00 0.0M
2021-11-12 55.60 61.20 54.40 59.80 0.1M
2021-11-11 55.15 56.00 53.00 55.65 0.0M
2021-11-10 56.20 59.00 55.05 56.40 0.0M
2021-11-09 57.00 61.75 57.00 58.05 0.0M
2021-11-08 56.70 60.00 56.25 58.20 0.0M
2021-11-04 58.30 60.70 58.30 59.45 0.0M
2021-11-03 60.30 62.35 58.20 60.70 0.0M
2021-11-02 61.30 62.85 57.05 60.00 0.0M
2021-11-01 62.00 62.45 60.65 61.55 0.0M
2021-10-29 59.00 64.00 59.00 61.55 0.0M
2021-10-28 60.50 63.40 59.20 61.80 0.1M
2021-10-27 63.45 65.70 59.00 60.95 0.1M
2021-10-26 59.95 61.40 58.20 59.65 0.1M
2021-10-25 55.80 59.85 51.25 58.35 0.1M
2021-10-22 57.00 57.80 53.50 54.65 0.0M
2021-10-21 60.40 60.40 56.55 57.80 0.0M
2021-10-20 57.85 60.80 54.00 58.65 0.1M
2021-10-19 56.20 62.00 53.00 56.15 0.1M
2021-10-18 63.00 63.00 53.15 55.10 0.1M
2021-10-14 49.25 58.20 48.00 58.20 0.2M
2021-10-13 47.05 49.65 47.00 48.50 0.0M
2021-10-12 47.85 47.90 45.55 46.60 0.0M
2021-10-11 49.00 49.00 46.05 46.40 0.0M
2021-10-08 50.00 55.25 47.20 48.75 0.0M
2021-10-07 46.90 50.90 43.00 49.15 0.2M
2021-10-06 37.10 44.30 35.30 44.30 0.1M
2021-10-05 36.50 37.95 36.50 36.95 0.0M
2021-10-04 35.50 38.00 35.50 37.45 0.0M
2021-10-01 38.80 39.60 36.55 37.75 0.0M
2021-09-30 37.50 38.90 37.50 38.85 0.0M
2021-09-29 38.05 40.95 36.30 38.00 0.0M
2021-09-28 38.25 38.90 36.70 38.60 0.0M
2021-09-27 41.90 41.90 36.15 38.25 0.0M
2021-09-24 38.45 41.95 37.95 38.20 0.0M
2021-09-23 40.90 40.90 40.70 40.75 0.0M
2021-09-22 41.40 41.40 38.30 38.50 0.0M
2021-09-21 38.30 41.95 37.50 39.20 0.0M
2021-09-20 41.75 41.75 39.05 39.45 0.0M
2021-09-17 41.60 41.60 37.65 39.15 0.0M
2021-09-16 41.05 42.95 40.35 41.50 0.0M
2021-09-15 41.50 43.00 41.00 41.90 0.0M
2021-09-14 42.50 44.30 41.00 42.00 0.0M
2021-09-13 44.20 44.20 42.50 42.50 0.0M
2021-09-09 42.90 45.00 42.00 42.90 0.0M
2021-09-08 46.00 46.00 41.75 42.10 0.0M
2021-09-07 42.00 43.00 40.60 40.65 0.0M
2021-09-06 43.55 45.45 41.10 41.95 0.0M
2021-09-03 40.65 46.00 40.65 44.40 0.0M
2021-09-02 42.00 42.60 41.65 42.60 0.0M
2021-09-01 42.90 42.90 42.90 42.90 0.0M
2021-08-31 40.25 43.40 40.25 43.10 0.0M
2021-08-30 43.10 43.75 40.80 41.10 0.0M
2021-08-27 44.00 44.00 40.85 41.85 0.0M
2021-08-26 44.90 44.90 42.00 42.85 0.0M
2021-08-25 42.15 43.80 42.15 42.50 0.0M
2021-08-24 44.90 44.90 40.70 42.10 0.0M
2021-08-23 44.50 44.50 40.30 42.10 0.0M
2021-08-20 41.65 44.30 41.65 43.50 0.0M
2021-08-18 45.60 45.60 41.65 44.00 0.0M
2021-08-17 46.00 46.00 43.85 44.55 0.0M
2021-08-16 45.40 45.40 43.60 43.95 0.0M
2021-08-13 46.05 46.10 43.90 44.55 0.0M
2021-08-12 42.25 46.50 42.25 45.45 0.0M
2021-08-11 42.45 43.00 40.00 42.15 0.0M
2021-08-10 51.90 51.90 40.15 41.35 0.0M
2021-08-09 52.70 52.70 48.15 49.90 0.0M
2021-08-06 49.85 56.80 48.00 52.80 0.1M
2021-08-05 49.00 49.50 46.95 49.40 0.0M
2021-08-04 45.05 49.90 45.05 49.15 0.0M
2021-08-03 48.00 51.00 47.00 50.00 0.1M
2021-08-02 50.00 51.20 47.20 48.25 0.0M
2021-07-30 47.20 52.25 46.45 49.70 0.1M
2021-07-29 45.25 47.45 45.05 46.20 0.0M
2021-07-28 44.00 46.80 40.50 45.25 0.0M
2021-07-27 46.00 46.35 43.20 44.00 0.0M
2021-07-26 53.00 53.00 43.50 44.50 0.0M
2021-07-23 49.00 49.90 47.50 49.40 0.0M
2021-07-22 51.00 52.05 47.50 47.80 0.0M
2021-07-20 46.00 51.25 42.10 49.30 0.1M
2021-07-19 44.15 47.00 40.00 45.55 0.0M
2021-07-16 37.80 43.95 37.80 43.25 0.1M
2021-07-15 37.20 38.85 36.30 37.80 0.0M
2021-07-14 37.20 37.20 36.10 37.15 0.0M
2021-07-13 37.40 37.75 36.40 37.15 0.0M
2021-07-12 36.00 37.00 36.00 36.35 0.0M
2021-07-09 36.75 37.35 35.40 35.65 0.0M
2021-07-08 35.30 36.75 35.30 35.75 0.0M
2021-07-07 36.50 37.25 35.35 36.50 0.0M
2021-07-06 36.35 36.70 35.05 36.50 0.0M
2021-07-05 36.50 36.50 34.10 36.20 0.0M
2021-07-02 36.50 36.60 34.90 35.00 0.0M
2021-07-01 34.50 42.00 33.55 34.40 0.0M
2021-06-30 37.65 37.65 34.90 35.30 0.0M
2021-06-29 38.20 38.30 37.65 37.75 0.0M
2021-06-28 38.00 39.60 37.25 38.90 0.0M
2021-06-25 40.75 40.75 36.90 37.90 0.0M
2021-06-24 40.00 40.85 39.00 39.50 0.0M
2021-06-23 41.45 41.45 39.30 39.70 0.0M
2021-06-22 38.15 39.20 38.15 39.20 0.0M
2021-06-21 39.20 40.50 39.20 39.55 0.0M
2021-06-18 39.50 40.70 38.30 38.55 0.0M
2021-06-17 40.45 40.45 39.30 39.40 0.0M
2021-06-16 40.00 41.35 39.00 40.05 0.0M
2021-06-15 39.20 41.45 39.20 40.75 0.0M
2021-06-14 39.40 39.40 37.65 39.20 0.0M
2021-06-11 39.70 39.70 36.10 38.25 0.0M
2021-06-10 36.15 37.55 36.15 37.30 0.0M
2021-06-09 40.95 40.95 37.15 37.70 0.0M
2021-06-08 35.95 40.45 34.50 39.15 0.0M
2021-06-07 34.60 37.70 34.60 37.55 0.0M
2021-06-04 35.00 35.45 34.40 34.50 0.0M
2021-06-03 35.00 35.75 33.70 34.50 0.0M
2021-06-02 36.60 36.60 34.00 34.85 0.0M
2021-06-01 36.20 36.20 35.75 35.75 0.0M
2021-05-31 36.75 37.55 34.05 36.30 0.0M
2021-05-28 35.75 35.75 33.50 33.85 0.0M
2021-05-27 35.00 35.05 34.05 35.00 0.0M
2021-05-26 36.75 36.75 34.30 35.90 0.0M
2021-05-25 35.40 36.00 35.00 36.00 0.0M
2021-05-24 35.00 35.00 33.50 34.90 0.0M
2021-05-21 34.90 34.90 33.95 34.00 0.0M
2021-05-20 34.00 34.00 33.75 33.75 0.0M
2021-05-19 35.00 35.00 33.60 34.00 0.0M
2021-05-18 34.00 34.20 32.70 34.00 0.0M
2021-05-17 33.10 34.40 32.00 34.20 0.0M
2021-05-14 33.20 33.20 31.60 33.10 0.0M
2021-05-12 33.95 33.95 31.20 33.20 0.0M
2021-05-11 32.20 33.75 31.55 32.00 0.0M
2021-05-10 32.10 34.40 31.50 32.00 0.0M
2021-05-07 32.70 33.95 32.70 33.95 0.0M
2021-05-06 33.00 33.95 33.00 33.95 0.0M
2021-05-05 33.00 33.30 33.00 33.30 0.0M
2021-05-04 33.35 33.35 32.00 33.30 0.0M
2021-05-03 31.00 31.90 31.00 31.90 0.0M
2021-04-30 31.05 32.50 31.05 31.90 0.0M
2021-04-29 33.95 34.00 31.10 31.60 0.0M
2021-04-28 32.00 33.00 32.00 32.40 0.0M
2021-04-27 32.50 33.45 31.25 32.00 0.0M
2021-04-26 32.85 32.85 32.80 32.80 0.0M
2021-04-23 32.45 32.75 31.25 31.25 0.0M
2021-04-22 31.55 31.60 30.00 30.55 0.0M
2021-04-20 30.50 31.60 29.55 31.60 0.0M
2021-04-19 32.35 32.35 30.00 31.65 0.0M
2021-04-16 30.50 32.75 30.50 31.90 0.0M
2021-04-15 31.50 31.95 30.00 31.45 0.0M
2021-04-13 31.00 31.90 29.50 31.50 0.0M
2021-04-12 32.00 32.00 28.25 29.05 0.0M
2021-04-09 34.45 34.45 31.20 31.90 0.0M
2021-04-08 31.50 32.80 31.50 32.80 0.0M
2021-04-07 32.00 32.45 31.00 31.50 0.0M
2021-04-06 32.00 32.90 31.10 31.40 0.0M
2021-04-05 33.20 34.50 31.15 31.65 0.0M
2021-04-01 33.15 35.50 33.15 33.25 0.0M
2021-03-31 34.00 34.45 33.15 34.00 0.0M
2021-03-30 36.85 36.90 34.50 34.60 0.0M
2021-03-26 36.90 38.00 34.30 34.30 0.0M
2021-03-25 38.00 38.30 33.00 34.20 0.0M
2021-03-24 35.80 36.25 34.50 35.90 0.0M
2021-03-23 35.20 35.50 35.00 35.05 0.0M
2021-03-22 34.95 35.90 34.05 35.30 0.0M
2021-03-19 33.10 35.00 32.00 33.15 0.0M
2021-03-18 34.20 35.70 34.00 35.25 0.0M
2021-03-17 34.35 36.65 34.25 34.75 0.0M
2021-03-16 34.70 36.00 34.50 35.15 0.0M
2021-03-15 35.60 35.90 34.10 35.80 0.0M
2021-03-12 36.50 36.95 34.00 36.80 0.0M
2021-03-10 35.55 38.00 35.55 37.85 0.0M
2021-03-09 36.75 36.75 35.00 36.60 0.0M
2021-03-08 35.80 36.00 35.00 36.00 0.0M
2021-03-05 35.50 36.55 35.50 35.90 0.0M
2021-03-04 36.10 36.45 35.55 35.55 0.0M
2021-03-03 35.50 36.50 35.50 36.10 0.0M
2021-03-02 36.50 36.50 35.30 36.30 0.0M
2021-03-01 35.90 37.00 34.20 35.75 0.0M
2021-02-26 35.00 35.00 34.10 34.95 0.0M
2021-02-25 38.50 40.00 34.00 35.50 0.0M
2021-02-24 36.00 36.00 35.25 35.50 0.0M
2021-02-23 33.40 34.70 33.40 33.55 0.0M
2021-02-22 35.45 35.45 33.40 33.75 0.0M
2021-02-19 34.35 35.75 34.35 35.15 0.0M
2021-02-18 35.00 35.55 34.35 34.35 0.0M
2021-02-17 35.90 35.90 34.10 35.55 0.0M
2021-02-16 36.95 36.95 34.35 35.30 0.0M
2021-02-15 38.95 38.95 34.15 35.20 0.0M
2021-02-12 34.65 37.00 33.50 36.45 0.0M
2021-02-11 32.50 36.25 32.50 35.60 0.0M
2021-02-10 35.00 35.00 33.55 33.55 0.0M
2021-02-09 35.45 36.50 33.05 34.05 0.0M
2021-02-08 35.00 35.00 33.10 33.30 0.0M
2021-02-05 35.95 35.95 33.00 35.00 0.0M
2021-02-04 33.95 36.95 33.20 34.50 0.0M
2021-02-03 34.00 34.50 32.20 33.00 0.0M
2021-02-02 34.00 35.90 34.00 34.20 0.0M
2021-02-01 34.25 35.95 33.95 34.00 0.0M
2021-01-29 35.25 35.30 33.50 35.00 0.0M
2021-01-28 34.50 34.85 33.00 34.80 0.0M
2021-01-27 34.30 35.50 33.15 33.80 0.0M
2021-01-25 35.30 35.30 33.50 35.00 0.0M
2021-01-22 35.25 35.35 34.00 35.20 0.0M
2021-01-21 35.75 36.20 33.65 35.00 0.0M
2021-01-20 36.25 36.50 35.00 35.75 0.0M
2021-01-19 36.25 36.45 34.95 35.95 0.0M
2021-01-18 35.00 36.85 34.85 35.90 0.0M
2021-01-15 34.30 37.70 34.30 36.00 0.0M
2021-01-14 35.10 35.30 34.25 34.95 0.0M
2021-01-13 37.25 37.25 34.25 35.15 0.0M
2021-01-12 37.40 37.90 35.80 35.80 0.0M
2021-01-11 39.25 39.25 35.20 36.40 0.0M
2021-01-08 39.25 39.25 36.55 38.05 0.0M
2021-01-07 38.75 39.25 36.25 38.50 0.0M
2021-01-06 39.50 39.55 36.95 38.10 0.0M
2021-01-05 39.70 39.70 38.00 38.30 0.0M
2021-01-04 40.50 40.50 38.05 39.10 0.0M
2021-01-01 40.00 40.75 37.90 38.55 0.0M