Healthcare Global Enterprises Ltd

HEAC
🏛️ 印度 →
644.50
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 650.70 650.70 645.60 645.60 0.2K
09:20 643.25 644.05 641.80 644.00 0.5K
09:25 646.30 646.30 643.50 643.50 0.0K
09:30 640.95 641.50 638.55 639.15 0.7K
09:35 639.20 653.85 639.20 651.70 1.4K
09:40 651.90 653.35 651.90 653.35 0.0K
10:05 650.35 652.05 650.35 652.05 0.1K
10:10 649.80 649.80 649.80 649.80 0.3K
10:30 651.70 651.70 651.70 651.70 0.0K
10:35 650.05 651.25 650.05 651.25 0.0K
10:45 650.30 650.30 650.30 650.30 0.2K
11:00 650.50 650.50 650.50 650.50 0.4K
11:25 651.90 651.90 651.90 651.90 0.0K
11:30 650.50 650.50 650.50 650.50 0.0K
11:40 650.50 650.50 650.50 650.50 0.0K
11:45 650.30 650.30 650.30 650.30 0.0K
11:50 651.25 651.25 651.25 651.25 0.0K
11:55 651.25 653.35 651.25 653.35 0.0K
12:00 650.55 650.55 650.55 650.55 0.0K
12:05 651.85 651.85 651.85 651.85 0.0K
12:15 650.80 651.75 650.80 651.75 0.0K
12:25 651.85 651.85 651.85 651.85 0.0K
12:30 651.45 651.45 651.45 651.45 0.0K
12:35 652.35 652.35 652.35 652.35 0.0K
13:05 650.35 650.35 650.35 650.35 0.0K
13:20 650.15 650.15 650.15 650.15 0.0K
13:55 650.95 651.05 650.95 651.05 0.0K
14:10 650.00 650.00 649.65 649.65 0.2K
14:25 651.55 652.55 651.55 652.55 0.0K
14:30 649.45 649.45 649.45 649.45 1.0K
14:35 651.25 651.25 651.25 651.25 0.0K
14:45 651.05 651.45 651.00 651.00 0.1K
14:55 650.05 650.05 650.05 650.05 0.0K
15:10 649.00 649.00 647.10 647.10 0.1K
15:15 644.80 644.80 643.55 643.65 0.1K
15:20 642.40 645.90 640.25 641.95 0.3K
15:25 643.80 644.30 642.45 644.30 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 652.75 652.75 639.90 644.50 0.0M
2025-10-01 635.35 651.25 630.70 649.75 0.0M
2025-09-30 616.35 651.40 615.00 647.25 0.0M
2025-09-29 629.95 637.30 616.95 628.50 0.0M
2025-09-26 662.85 662.85 638.55 644.30 0.0M
2025-09-25 650.00 664.95 650.00 655.05 0.0M
2025-09-24 669.75 669.75 648.50 650.25 0.0M
2025-09-23 658.60 661.00 647.75 659.15 0.0M
2025-09-22 630.00 655.80 630.00 650.70 0.0M
2025-09-19 649.30 660.05 645.65 648.85 0.0M
2025-09-18 648.05 662.10 633.30 656.65 0.2M
2025-09-17 677.15 679.30 666.10 672.20 0.0M
2025-09-16 704.85 704.85 673.55 675.75 0.0M
2025-09-15 690.00 690.00 664.90 681.95 0.0M
2025-09-12 682.05 691.45 661.05 678.25 0.0M
2025-09-11 685.05 699.15 669.25 691.15 0.1M
2025-09-10 695.30 702.00 692.25 695.80 0.0M
2025-09-09 700.00 701.55 686.60 689.80 0.0M
2025-09-08 694.20 698.35 687.50 692.10 0.0M
2025-09-05 694.90 694.90 684.95 690.65 0.0M
2025-09-04 710.95 710.95 684.00 694.85 0.0M
2025-09-03 664.95 706.40 664.00 694.05 0.0M
2025-09-02 688.70 688.70 666.75 669.85 0.0M
2025-09-01 671.50 675.60 662.20 671.50 0.0M
2025-08-29 673.45 679.15 669.70 672.60 0.0M
2025-08-28 668.20 694.30 668.20 673.35 0.0M
2025-08-26 687.95 694.15 675.05 685.25 0.0M
2025-08-25 673.80 686.90 673.80 678.80 0.0M
2025-08-22 679.45 681.00 666.65 676.20 0.0M
2025-08-21 681.05 690.60 675.00 678.70 0.0M
2025-08-20 626.90 700.65 626.90 682.10 1.4M
2025-08-19 667.55 670.95 658.05 667.80 0.0M
2025-08-18 667.05 672.40 642.00 667.75 0.0M
2025-08-14 681.45 687.00 653.30 660.45 0.0M
2025-08-13 671.05 682.55 662.40 681.45 0.0M
2025-08-12 662.25 674.40 641.35 670.85 0.1M
2025-08-11 617.95 663.75 617.95 656.50 0.0M
2025-08-08 619.20 621.20 607.25 618.35 0.0M
2025-08-07 581.25 614.75 581.25 611.80 0.0M
2025-08-06 610.05 612.50 604.00 610.50 0.0M
2025-08-05 629.00 629.00 599.70 614.80 0.0M
2025-08-04 598.90 620.95 583.25 611.05 0.0M
2025-08-01 628.00 636.70 602.75 611.95 0.0M
2025-07-31 617.70 626.00 599.75 621.60 0.0M
2025-07-30 587.40 624.30 587.00 618.60 0.0M
2025-07-29 572.05 590.00 567.65 587.40 0.0M
2025-07-28 572.00 578.90 561.65 566.85 0.0M
2025-07-25 560.20 571.10 558.05 569.80 0.0M
2025-07-24 572.00 572.00 559.85 561.45 0.0M
2025-07-23 540.50 571.00 540.50 568.65 0.0M
2025-07-22 570.85 572.60 560.80 565.35 0.0M
2025-07-21 571.65 574.70 566.00 567.55 0.0M
2025-07-18 589.95 589.95 561.50 577.05 0.0M
2025-07-17 571.10 577.15 568.85 574.75 0.0M
2025-07-16 569.90 586.30 567.45 573.40 0.0M
2025-07-15 555.80 576.00 550.90 569.85 0.0M
2025-07-14 564.45 564.45 543.80 546.80 0.0M
2025-07-11 545.20 561.60 545.20 557.80 0.0M
2025-07-10 563.95 563.95 548.35 557.10 0.0M
2025-07-09 555.40 559.45 547.00 550.90 0.0M
2025-07-08 562.00 563.10 553.00 555.40 0.0M
2025-07-07 566.40 567.00 555.00 560.20 0.0M
2025-07-04 547.05 575.00 547.05 566.40 0.0M
2025-07-03 527.85 549.10 527.85 547.70 0.0M
2025-07-02 535.40 540.65 532.45 534.05 0.0M
2025-07-01 543.75 556.95 536.30 538.35 0.0M
2025-06-30 549.00 558.55 543.75 553.90 0.0M
2025-06-27 554.85 554.85 541.30 545.95 0.0M
2025-06-26 540.05 551.50 540.00 546.40 0.0M
2025-06-25 532.95 544.85 532.95 540.65 0.0M
2025-06-24 532.00 537.50 531.95 532.70 0.0M
2025-06-23 543.85 544.00 518.95 528.70 0.0M
2025-06-20 537.20 542.80 515.00 534.85 0.0M
2025-06-19 539.20 542.30 532.00 534.30 0.0M
2025-06-18 541.00 541.00 534.80 539.30 0.0M
2025-06-17 538.90 548.80 538.90 541.40 0.0M
2025-06-16 553.95 553.95 543.00 549.00 0.0M
2025-06-13 540.50 551.55 538.50 547.65 0.0M
2025-06-12 545.00 550.05 538.05 544.75 0.0M
2025-06-11 546.05 554.75 545.65 548.50 0.0M
2025-06-10 550.85 555.60 545.15 545.80 0.0M
2025-06-09 552.15 562.50 551.10 554.55 0.0M
2025-06-06 549.45 554.95 547.00 552.15 0.0M
2025-06-05 559.80 560.65 549.45 550.65 0.0M
2025-06-04 540.05 555.00 540.05 551.55 0.0M
2025-06-03 548.00 550.50 542.10 544.80 0.0M
2025-06-02 550.00 557.55 541.00 548.05 0.0M
2025-05-30 544.85 552.40 540.20 542.40 0.0M
2025-05-29 552.50 557.70 537.00 539.00 0.0M
2025-05-28 542.90 553.95 537.40 549.75 0.0M
2025-05-27 560.55 561.40 526.05 533.60 0.0M
2025-05-26 592.85 593.75 555.00 560.20 0.0M
2025-05-23 620.00 620.00 585.05 592.15 0.0M
2025-05-22 605.30 608.05 596.30 599.65 0.0M
2025-05-21 602.30 614.45 602.30 605.75 0.0M
2025-05-20 610.05 625.85 600.50 606.00 0.0M
2025-05-19 613.45 615.00 588.65 610.05 0.0M
2025-05-16 603.45 615.55 591.10 592.60 0.0M
2025-05-15 610.25 625.55 605.70 608.35 0.0M
2025-05-14 579.20 636.80 576.55 626.45 0.0M
2025-05-13 577.05 586.00 571.00 579.05 0.0M
2025-05-12 565.75 579.20 563.00 577.05 0.0M
2025-05-09 542.05 556.00 533.55 549.50 0.0M
2025-05-08 552.00 575.50 550.30 557.55 0.0M
2025-05-07 578.30 578.30 550.70 552.55 0.0M
2025-05-06 595.95 596.00 558.90 564.40 0.0M
2025-05-05 583.95 594.75 572.00 591.25 0.0M
2025-05-02 563.10 580.45 547.75 572.05 0.0M
2025-04-30 547.15 570.00 544.55 562.65 0.0M
2025-04-29 560.90 560.90 543.80 546.20 0.0M
2025-04-28 550.00 567.00 550.00 555.85 0.0M
2025-04-25 583.90 583.90 547.55 558.20 0.0M
2025-04-24 585.00 589.60 559.15 567.45 0.0M
2025-04-23 578.00 583.95 566.05 574.00 0.0M
2025-04-22 599.60 599.60 573.50 576.00 0.0M
2025-04-21 606.15 606.15 584.00 594.30 0.0M
2025-04-17 596.10 597.90 583.05 593.70 0.0M
2025-04-16 574.35 599.45 566.00 595.50 0.0M
2025-04-15 544.65 582.55 544.65 574.35 0.0M
2025-04-11 559.90 559.90 527.35 533.30 0.0M
2025-04-09 515.50 527.00 514.50 525.55 0.0M
2025-04-08 544.40 544.40 524.80 525.65 0.0M
2025-04-07 509.95 522.00 500.80 520.10 0.0M
2025-04-04 533.05 546.95 520.10 529.10 0.0M
2025-04-03 527.90 547.00 527.90 533.00 0.0M
2025-04-02 530.90 535.50 514.05 529.40 0.0M
2025-04-01 540.30 546.00 526.95 530.60 0.0M
2025-03-28 521.50 549.00 521.50 538.05 0.0M
2025-03-27 518.40 531.25 511.10 526.95 0.0M
2025-03-26 528.55 538.25 507.90 516.90 0.0M
2025-03-25 545.05 550.60 526.50 529.00 0.0M
2025-03-24 532.95 546.05 514.40 544.25 0.0M
2025-03-21 500.30 532.55 500.30 523.85 0.0M
2025-03-20 516.00 516.00 497.70 500.20 0.0M
2025-03-19 524.90 524.90 496.60 501.95 0.0M
2025-03-18 498.00 500.00 495.25 498.30 0.0M
2025-03-17 496.95 499.95 492.30 497.40 0.0M
2025-03-13 500.10 505.00 495.85 496.55 0.0M
2025-03-12 504.35 507.15 499.25 500.25 0.0M
2025-03-11 501.15 508.05 498.70 505.70 0.0M
2025-03-10 516.40 516.40 501.05 502.25 0.0M
2025-03-07 520.00 520.00 504.35 505.85 0.0M
2025-03-06 510.50 511.95 507.00 510.20 0.0M
2025-03-05 514.70 521.50 505.05 508.85 0.0M
2025-03-04 481.05 520.65 481.05 514.50 0.0M
2025-03-03 500.95 505.35 485.60 490.55 0.0M
2025-02-28 500.05 507.00 486.50 503.50 0.0M
2025-02-27 525.45 525.45 498.45 502.80 0.0M
2025-02-25 507.20 520.00 504.85 514.65 0.0M
2025-02-24 502.15 535.00 502.15 509.65 0.1M
2025-02-21 505.80 511.15 490.15 500.00 0.0M
2025-02-20 483.00 510.35 482.95 508.35 0.0M
2025-02-19 485.45 488.80 478.85 481.65 0.0M
2025-02-18 490.05 492.75 480.00 483.70 0.0M
2025-02-17 491.65 497.05 473.00 489.70 0.0M
2025-02-14 515.95 515.95 481.65 489.55 0.0M
2025-02-13 512.00 517.70 506.30 511.45 0.0M
2025-02-12 485.70 515.30 485.70 511.55 0.0M
2025-02-11 513.00 515.25 488.00 495.20 0.0M
2025-02-10 534.90 534.90 510.60 514.45 0.0M
2025-02-07 539.80 539.80 522.00 523.25 0.0M
2025-02-06 528.85 540.25 514.85 537.60 0.0M
2025-02-05 539.75 540.00 526.20 527.10 0.0M
2025-02-04 535.80 535.80 520.05 531.05 0.0M
2025-02-03 528.00 563.15 516.50 525.00 0.0M
2025-02-01 517.45 520.75 501.00 511.85 0.0M
2025-01-31 515.20 520.00 508.75 512.05 0.0M
2025-01-30 497.05 517.00 497.05 511.50 0.0M
2025-01-29 488.00 502.80 488.00 497.55 0.0M
2025-01-28 508.70 508.70 484.10 492.75 0.0M
2025-01-27 491.10 517.50 490.55 498.70 0.0M
2025-01-24 539.95 539.95 500.70 502.40 0.0M
2025-01-23 492.50 524.00 492.50 515.35 0.0M
2025-01-22 518.80 521.90 504.85 515.70 0.0M
2025-01-21 517.05 535.00 514.00 518.85 0.0M
2025-01-20 500.50 519.95 490.05 514.50 0.0M
2025-01-17 509.90 509.90 494.65 500.00 0.0M
2025-01-16 498.50 504.55 496.35 499.35 0.0M
2025-01-15 505.10 505.10 490.15 498.45 0.0M
2025-01-14 488.60 500.95 478.25 498.60 0.0M
2025-01-13 481.20 516.95 476.35 489.55 0.1M
2025-01-10 482.60 482.60 467.45 470.80 0.0M
2025-01-09 486.30 497.45 480.00 482.55 0.0M
2025-01-08 488.25 493.25 480.90 486.70 0.0M
2025-01-07 470.95 491.15 470.95 487.85 0.0M
2025-01-06 483.85 485.45 472.45 475.80 0.0M
2025-01-03 495.00 495.00 479.90 482.10 0.0M
2025-01-02 485.65 488.00 481.05 484.90 0.0M
2025-01-01 496.95 496.95 482.75 485.65 0.0M