Hexaware Technologies

HEXW
🏛️ 印度 →
676.90
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
09:08 860.00 860.00 860.00 860.00 0.5K
09:15 860.05 860.05 851.40 851.40 4.4K
09:16 852.40 852.80 851.50 852.05 3.8K
09:17 853.15 853.60 852.40 853.60 1.1K
09:18 853.75 853.75 852.50 853.50 0.5K
09:19 853.25 854.55 852.30 854.40 1.1K
09:20 854.85 856.20 854.30 856.00 1.4K
09:21 856.00 856.25 854.25 854.25 0.5K
09:22 853.40 853.85 853.40 853.65 0.3K
09:23 853.85 855.65 853.85 855.50 0.6K
09:24 854.15 855.20 854.15 854.55 3.0K
09:25 854.55 854.55 854.25 854.25 0.3K
09:26 854.25 854.25 852.60 852.60 0.2K
09:27 852.70 852.75 852.05 852.05 0.4K
09:28 852.65 853.15 852.65 853.10 1.3K
09:29 853.35 853.95 853.35 853.90 0.4K
09:30 853.50 853.50 853.10 853.50 1.1K
09:31 853.60 853.60 853.45 853.45 0.3K
09:32 854.10 854.20 853.90 854.20 0.1K
09:33 852.90 852.90 852.75 852.75 0.1K
09:34 852.80 853.45 852.15 853.45 0.4K
09:35 852.15 853.40 852.15 853.40 0.7K
09:36 853.40 853.50 853.05 853.30 0.1K
09:37 854.00 854.00 853.85 853.90 0.1K
09:38 854.20 855.05 854.20 855.00 1.0K
09:39 855.45 855.45 854.25 854.25 0.4K
09:40 854.25 854.90 854.25 854.90 0.2K
09:41 855.00 855.15 855.00 855.15 0.0K
09:42 855.55 855.55 853.20 854.00 1.3K
09:43 853.50 853.50 853.40 853.40 0.0K
09:44 853.65 854.15 853.65 854.00 1.1K
09:45 854.00 854.25 853.45 853.80 1.8K
09:46 853.00 853.15 848.60 848.60 6.4K
09:47 847.95 847.95 845.00 845.25 8.5K
09:48 845.60 846.35 844.55 844.55 2.2K
09:49 844.75 845.20 844.05 844.80 1.3K
09:50 844.80 845.25 844.80 845.25 0.3K
09:51 846.65 846.65 845.40 846.05 0.4K
09:52 847.10 847.20 847.10 847.20 0.9K
09:53 847.20 849.00 847.20 848.25 0.6K
09:54 848.30 848.30 847.25 847.25 0.6K
09:55 847.60 847.90 847.60 847.85 0.2K
09:56 847.85 848.60 847.85 848.60 0.3K
09:57 847.70 848.40 847.70 848.40 1.1K
09:58 848.30 848.30 847.80 847.80 0.1K
09:59 848.20 848.20 848.20 848.20 0.1K
10:00 848.10 848.10 847.00 847.00 1.2K
10:01 847.80 848.00 847.80 848.00 0.5K
10:02 846.00 846.00 845.40 845.75 5.3K
10:03 845.75 846.05 845.75 846.05 0.1K
10:04 846.75 846.75 844.85 845.35 1.4K
10:05 845.55 845.55 845.00 845.00 0.1K
10:06 845.20 845.25 845.20 845.25 0.3K
10:07 845.00 845.00 844.90 844.90 0.6K
10:08 844.85 844.85 844.60 844.60 0.0K
10:09 843.60 844.55 843.60 844.55 1.2K
10:10 844.55 844.55 844.15 844.30 0.4K
10:11 843.80 844.20 843.65 844.20 1.3K
10:12 844.70 844.95 842.90 843.00 2.1K
10:13 842.30 842.80 842.05 842.35 0.7K
10:14 842.80 843.25 842.80 843.25 0.3K
10:15 842.85 843.90 842.85 843.55 0.3K
10:16 843.55 843.85 843.15 843.75 0.1K
10:17 843.15 843.60 842.80 842.80 0.3K
10:18 843.00 843.75 842.60 842.95 0.8K
10:19 843.75 843.75 843.00 843.70 0.3K
10:20 843.80 843.80 843.20 843.60 0.2K
10:21 843.65 844.85 843.30 844.85 0.2K
10:22 844.95 844.95 844.75 844.90 0.4K
10:23 844.90 844.90 844.15 844.15 0.3K
10:24 844.15 844.15 844.15 844.15 0.0K
10:25 843.55 844.00 843.55 844.00 0.4K
10:26 843.60 845.00 843.60 845.00 4.3K
10:27 844.45 844.45 844.25 844.25 0.5K
10:28 844.50 844.95 844.50 844.95 0.5K
10:29 844.95 844.95 844.95 844.95 0.1K
10:30 844.95 844.95 844.95 844.95 0.2K
10:31 844.60 844.90 844.25 844.90 1.0K
10:32 844.90 844.90 844.90 844.90 0.0K
10:33 844.90 844.90 844.55 844.90 0.1K
10:34 844.90 844.90 844.55 844.55 1.2K
10:35 844.85 844.85 844.85 844.85 0.1K
10:36 844.85 844.85 843.85 844.70 1.1K
10:37 844.70 846.35 843.95 846.35 2.0K
10:38 846.40 846.40 845.30 845.30 0.1K
10:39 845.05 845.05 845.00 845.00 0.5K
10:40 845.00 845.00 845.00 845.00 0.2K
10:41 845.00 845.60 845.00 845.55 1.2K
10:42 845.60 845.60 845.35 845.35 0.7K
10:43 845.00 845.25 845.00 845.25 0.3K
10:44 845.00 845.00 845.00 845.00 0.1K
10:45 845.05 846.00 845.05 846.00 2.4K
10:46 846.85 846.85 846.10 846.30 0.3K
10:47 846.60 847.45 846.30 846.60 2.5K
10:48 846.60 846.60 846.60 846.60 0.1K
10:49 846.60 846.65 846.60 846.60 0.4K
10:50 846.60 846.95 846.00 846.00 0.4K
10:51 845.90 845.95 845.15 845.15 1.1K
10:52 845.15 845.15 845.15 845.15 0.0K
10:53 845.20 845.20 845.20 845.20 0.1K
10:54 845.20 845.20 844.75 845.00 2.8K
10:55 845.00 845.45 845.00 845.45 2.6K
10:56 845.35 845.35 845.25 845.25 0.1K
10:57 845.20 845.20 844.65 844.75 0.8K
10:58 844.70 844.75 844.70 844.70 0.1K
10:59 844.70 845.00 844.30 845.00 1.6K
11:00 845.00 845.00 845.00 845.00 0.0K
11:01 845.05 845.05 845.00 845.00 0.2K
11:03 845.00 845.05 845.00 845.00 0.1K
11:04 844.85 844.90 844.85 844.90 1.4K
11:05 845.00 845.00 844.95 844.95 0.1K
11:06 845.00 845.00 844.70 844.70 0.1K
11:07 844.60 844.60 843.80 843.80 0.5K
11:08 843.65 843.80 843.65 843.75 0.1K
11:09 843.80 843.80 843.75 843.80 0.1K
11:10 843.80 843.80 843.75 843.80 0.1K
11:11 844.10 844.70 844.00 844.70 2.1K
11:12 844.45 844.80 844.45 844.80 0.1K
11:13 844.45 844.80 844.15 844.20 0.9K
11:14 844.20 844.20 843.85 843.85 0.3K
11:15 844.15 844.15 844.15 844.15 0.2K
11:16 844.15 844.15 844.15 844.15 0.1K
11:17 844.15 844.95 844.15 844.95 0.7K
11:18 844.95 845.00 844.75 844.75 0.2K
11:19 844.95 845.00 844.55 844.85 0.1K
11:20 844.15 844.70 844.15 844.65 1.1K
11:21 844.70 844.70 844.45 844.45 0.3K
11:22 844.55 844.55 844.40 844.40 0.3K
11:23 844.40 844.40 844.35 844.40 0.0K
11:24 844.40 844.40 844.35 844.35 0.1K
11:25 844.40 844.40 843.95 843.95 0.4K
11:26 844.10 845.95 843.95 845.10 276.4K
11:27 844.70 845.15 844.60 845.00 1.1K
11:28 844.85 845.00 844.05 845.00 0.5K
11:29 845.00 845.20 845.00 845.10 0.0K
11:30 845.20 845.20 845.15 845.20 0.0K
11:31 845.25 845.35 845.25 845.25 0.2K
11:32 846.00 846.00 845.25 845.30 0.3K
11:33 845.80 846.50 845.80 846.50 1.2K
11:34 846.50 850.70 846.50 849.65 2.4K
11:35 849.65 850.20 849.65 850.20 0.1K
11:36 850.60 851.35 850.60 851.35 0.4K
11:37 851.25 851.40 851.25 851.40 0.1K
11:38 850.25 851.85 850.25 851.80 1.2K
11:39 852.55 852.55 850.20 851.20 4.2K
11:40 852.00 852.05 850.90 851.95 0.9K
11:41 851.40 851.40 849.65 849.65 0.7K
11:42 849.30 849.30 848.70 848.70 0.2K
11:43 848.75 848.75 848.75 848.75 0.0K
11:44 848.50 849.35 848.50 849.35 0.2K
11:45 848.95 849.35 848.95 849.35 0.0K
11:46 848.35 848.50 848.35 848.35 1.9K
11:47 848.50 848.55 848.50 848.55 0.1K
11:48 848.75 848.75 848.75 848.75 0.0K
11:49 848.75 849.70 848.75 849.45 1.1K
11:50 848.90 849.50 848.90 849.50 0.3K
11:51 848.90 848.90 848.50 848.50 0.1K
11:52 848.35 848.35 848.00 848.00 0.8K
11:53 848.00 848.25 848.00 848.25 0.2K
11:54 848.25 848.25 848.25 848.25 0.0K
11:55 848.75 848.75 848.75 848.75 0.1K
11:56 848.75 848.75 848.75 848.75 0.3K
11:57 848.75 848.75 848.75 848.75 0.0K
11:58 848.85 849.80 848.80 848.80 2.1K
11:59 848.80 849.00 848.25 849.00 0.5K
12:00 848.40 848.45 848.40 848.40 0.1K
12:01 848.35 848.35 848.35 848.35 0.0K
12:02 848.35 848.35 848.35 848.35 0.0K
12:03 848.35 848.35 847.50 847.50 0.1K
12:04 847.75 847.90 847.35 847.35 0.5K
12:05 847.35 847.95 847.30 847.95 0.1K
12:06 847.95 847.95 847.70 847.70 0.0K
12:07 847.80 847.80 847.75 847.75 0.3K
12:08 847.80 848.10 847.80 847.80 0.3K
12:09 847.80 847.80 847.80 847.80 0.0K
12:10 847.80 847.80 847.80 847.80 0.2K
12:11 847.80 848.20 847.80 848.20 0.0K
12:12 847.80 847.80 847.80 847.80 0.0K
12:13 848.20 848.20 847.80 847.80 0.0K
12:14 847.80 847.95 847.80 847.95 0.7K
12:16 848.30 848.75 848.30 848.60 0.2K
12:17 848.60 848.80 848.60 848.80 0.2K
12:18 848.85 848.85 848.85 848.85 0.3K
12:19 848.90 849.00 848.90 849.00 0.2K
12:20 849.25 849.25 849.25 849.25 0.3K
12:21 849.25 849.25 849.25 849.25 0.2K
12:22 849.25 849.30 849.25 849.30 0.3K
12:23 849.30 849.30 848.95 849.00 0.5K
12:24 848.95 849.45 848.95 849.45 0.0K
12:25 848.95 849.45 848.95 849.45 0.1K
12:26 848.90 848.90 847.65 847.85 0.6K
12:27 847.75 847.75 847.75 847.75 0.0K
12:28 847.95 847.95 847.95 847.95 0.0K
12:29 847.60 847.95 847.60 847.95 0.6K
12:30 848.15 848.20 848.15 848.20 0.1K
12:31 848.20 848.20 847.70 847.70 0.2K
12:32 847.65 847.65 847.00 847.00 0.1K
12:33 847.55 847.55 847.00 847.00 0.1K
12:34 847.00 847.00 846.85 846.85 0.9K
12:35 846.80 846.90 846.80 846.90 0.2K
12:36 847.35 847.35 847.35 847.35 0.1K
12:37 847.30 847.35 846.90 846.90 0.5K
12:38 847.00 847.60 847.00 847.00 0.0K
12:39 847.00 847.30 847.00 847.30 0.0K
12:40 847.00 847.00 845.70 846.00 0.7K
12:41 846.00 846.00 845.55 845.55 0.1K
12:42 845.45 845.55 845.45 845.55 0.7K
12:43 846.00 846.00 845.55 845.55 0.0K
12:44 845.85 845.85 845.85 845.85 0.1K
12:45 845.65 845.80 845.55 845.75 0.7K
12:46 845.70 845.70 845.65 845.65 0.0K
12:47 845.80 845.95 845.80 845.95 0.1K
12:48 845.65 846.30 845.65 846.30 0.9K
12:49 846.30 846.30 845.65 845.65 0.6K
12:50 845.65 845.65 845.65 845.65 0.0K
12:51 845.70 845.70 845.65 845.65 0.0K
12:52 846.20 846.20 846.20 846.20 0.1K
12:53 845.85 845.85 845.85 845.85 0.2K
12:54 845.85 845.85 845.85 845.85 0.0K
12:55 845.40 845.40 845.00 845.05 0.4K
12:56 845.10 845.10 845.00 845.00 0.2K
12:57 845.25 845.30 845.15 845.15 0.1K
12:58 845.20 845.20 845.05 845.05 1.6K
12:59 845.15 845.50 845.00 845.00 2.3K
13:00 845.00 845.05 845.00 845.05 0.5K
13:01 845.05 845.55 845.05 845.50 0.2K
13:02 845.70 845.70 845.55 845.55 0.0K
13:03 845.85 846.50 845.50 846.50 0.3K
13:04 845.85 845.85 845.85 845.85 0.1K
13:05 845.85 845.85 845.85 845.85 0.3K
13:06 845.90 846.20 845.90 845.90 0.1K
13:07 845.90 846.25 845.60 845.60 0.8K
13:08 845.60 845.60 845.30 845.30 0.5K
13:09 845.30 845.35 845.05 845.35 0.9K
13:10 845.35 845.35 845.35 845.35 0.0K
13:11 845.35 845.55 845.35 845.55 0.1K
13:12 845.55 845.55 845.55 845.55 0.1K
13:13 845.55 845.65 845.55 845.65 0.1K
13:14 845.70 845.70 845.70 845.70 0.1K
13:15 845.70 846.15 845.70 846.15 0.3K
13:16 845.80 845.80 845.80 845.80 0.2K
13:17 845.80 845.80 845.80 845.80 0.3K
13:18 845.80 846.00 845.65 845.65 0.9K
13:19 845.55 845.55 845.10 845.40 1.1K
13:20 845.35 845.55 845.30 845.55 0.5K
13:21 845.55 845.55 845.55 845.55 0.0K
13:22 845.55 845.55 845.55 845.55 0.1K
13:23 845.45 845.55 845.30 845.55 0.4K
13:24 845.70 845.70 845.55 845.55 0.1K
13:25 845.65 845.80 845.65 845.80 0.2K
13:26 845.85 845.85 845.80 845.85 0.7K
13:27 845.80 845.80 845.70 845.70 0.4K
13:28 845.80 845.80 845.80 845.80 0.2K
13:29 845.65 845.65 845.60 845.60 0.6K
13:30 845.75 846.55 845.75 846.55 1.2K
13:31 846.55 846.55 846.20 846.20 0.8K
13:32 846.20 846.20 845.60 845.70 0.6K
13:33 845.75 845.75 845.75 845.75 0.0K
13:34 845.75 845.75 845.75 845.75 0.1K
13:35 845.75 845.75 845.60 845.60 0.3K
13:36 845.80 846.00 845.75 845.75 0.6K
13:37 846.20 846.20 845.75 845.80 0.4K
13:38 845.90 845.90 845.75 845.75 0.4K
13:39 845.75 846.05 845.75 845.85 0.5K
13:40 845.80 845.80 845.60 845.60 1.8K
13:41 845.60 845.80 845.60 845.80 0.4K
13:42 845.75 845.80 845.65 845.80 0.5K
13:43 845.75 845.80 845.75 845.75 0.3K
13:44 845.75 845.80 845.75 845.80 0.1K
13:45 845.80 845.80 845.80 845.80 0.0K
13:46 845.80 846.00 845.80 845.80 0.5K
13:47 845.80 845.80 845.80 845.80 0.1K
13:48 845.85 845.85 845.25 845.60 3.7K
13:49 845.60 845.60 845.60 845.60 0.1K
13:50 845.30 845.55 845.30 845.55 0.7K
13:51 845.25 845.50 845.25 845.25 0.0K
13:52 845.55 845.55 845.30 845.30 0.1K
13:53 845.30 845.30 845.30 845.30 0.1K
13:54 845.20 845.20 845.10 845.10 0.2K
13:55 845.00 845.30 845.00 845.00 5.9K
13:56 845.00 845.05 845.00 845.05 0.7K
13:57 845.10 845.10 845.10 845.10 0.0K
13:58 845.10 845.45 845.10 845.45 0.5K
13:59 845.30 845.30 845.30 845.30 0.0K
14:00 845.10 845.25 845.10 845.15 0.4K
14:01 845.20 845.20 845.20 845.20 0.0K
14:02 845.30 845.30 845.20 845.20 0.0K
14:03 845.30 845.45 845.20 845.45 0.6K
14:04 845.75 845.95 845.75 845.75 0.0K
14:05 845.75 845.75 845.70 845.75 0.6K
14:06 845.85 846.00 845.85 846.00 0.5K
14:07 845.95 846.15 845.75 845.75 1.3K
14:08 845.70 845.70 845.20 845.20 0.7K
14:09 845.30 845.30 845.00 845.00 2.1K
14:10 845.00 845.00 845.00 845.00 6.7K
14:11 845.00 845.00 845.00 845.00 2.2K
14:12 845.00 845.00 845.00 845.00 0.3K
14:13 845.20 845.20 845.00 845.00 1.0K
14:14 845.00 845.00 845.00 845.00 0.3K
14:15 845.00 845.05 845.00 845.00 1.2K
14:16 845.00 845.05 845.00 845.05 1.0K
14:17 845.00 845.00 845.00 845.00 0.4K
14:18 845.00 845.15 845.00 845.15 0.4K
14:19 845.75 845.75 845.40 845.40 0.6K
14:20 845.35 845.35 845.00 845.00 0.9K
14:21 845.00 845.00 845.00 845.00 0.4K
14:22 845.00 845.00 845.00 845.00 1.8K
14:23 845.00 845.00 845.00 845.00 0.3K
14:24 845.00 845.00 845.00 845.00 0.5K
14:25 845.00 845.05 845.00 845.00 0.5K
14:26 845.00 845.00 845.00 845.00 0.9K
14:27 845.00 845.00 845.00 845.00 1.9K
14:28 845.00 845.05 845.00 845.00 0.5K
14:29 845.00 845.00 845.00 845.00 0.4K
14:30 845.00 845.00 845.00 845.00 0.5K
14:31 845.00 845.00 845.00 845.00 79.3K
14:32 845.00 845.05 845.00 845.00 0.4K
14:33 845.00 845.75 845.00 845.05 2.4K
14:34 845.05 848.70 845.05 848.70 1.8K
14:35 848.75 849.55 848.75 849.55 1.0K
14:36 849.60 849.65 849.00 849.20 4.6K
14:37 849.00 849.55 849.00 849.20 0.7K
14:38 849.20 849.65 849.00 849.60 0.8K
14:39 849.65 849.90 849.45 849.90 0.7K
14:40 849.65 849.90 849.50 849.85 0.8K
14:41 849.50 849.95 849.50 849.85 0.7K
14:42 849.55 849.95 849.55 849.60 0.7K
14:43 849.60 849.90 849.60 849.65 0.8K
14:44 849.65 849.90 849.65 849.65 0.9K
14:45 849.60 850.00 849.50 849.50 0.6K
14:46 849.05 849.90 849.05 849.15 0.8K
14:47 849.50 849.75 849.00 849.60 0.6K
14:48 849.70 849.95 849.70 849.75 0.6K
14:49 849.80 849.95 849.05 849.05 0.8K
14:50 849.00 849.85 849.00 849.70 0.8K
14:51 849.75 849.80 849.10 849.80 0.8K
14:52 849.20 849.80 849.10 849.55 0.8K
14:53 849.85 849.90 849.20 849.55 0.7K
14:54 849.30 850.00 849.10 849.25 0.8K
14:55 849.25 849.80 849.25 849.55 0.6K
14:56 849.30 849.95 849.05 849.55 0.7K
14:57 849.60 850.00 849.25 849.55 1.5K
14:58 849.65 849.95 849.60 849.85 1.7K
14:59 849.70 849.95 849.55 849.65 0.7K
15:00 849.65 849.85 849.65 849.75 0.8K
15:01 849.80 849.95 849.75 849.90 1.1K
15:02 849.85 850.00 849.80 849.85 0.9K
15:03 849.85 850.00 849.80 849.80 1.0K
15:04 849.85 850.00 849.80 849.95 1.4K
15:05 849.95 850.00 849.90 849.90 0.8K
15:06 849.90 850.00 849.80 849.80 0.9K
15:07 849.80 849.95 849.80 849.95 1.1K
15:08 849.90 850.00 849.80 849.85 0.9K
15:09 849.90 850.00 849.75 849.75 3.2K
15:10 849.75 850.00 849.55 849.55 12.3K
15:11 849.65 850.00 849.15 849.40 2.0K
15:12 849.35 851.55 849.35 850.70 5.9K
15:13 850.95 850.95 850.10 850.50 1.5K
15:14 851.10 851.55 851.10 851.10 0.5K
15:15 851.25 851.25 851.15 851.20 0.3K
15:16 851.20 851.20 849.85 849.85 6.3K
15:17 850.00 850.85 850.00 850.65 0.9K
15:18 850.65 850.65 847.85 848.55 5.5K
15:19 848.80 849.55 848.80 849.55 2.2K
15:20 849.30 849.30 845.80 846.15 9.3K
15:21 846.50 847.00 845.95 846.15 6.1K
15:22 846.35 847.50 846.35 847.50 1.7K
15:23 847.05 847.35 846.95 847.30 1.4K
15:24 847.40 848.00 847.30 847.30 1.4K
15:25 847.30 847.50 847.30 847.50 1.1K
15:26 847.50 847.50 846.25 846.25 1.7K
15:27 846.30 848.45 846.30 847.75 3.2K
15:28 847.75 852.45 847.75 850.10 2.2K
15:29 851.00 851.00 848.00 848.90 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据