Hexaware Technologies

HEXW
🏛️ 印度 →
670.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 755.80 755.80 755.80 755.80 0.8K
09:15 759.75 759.75 754.20 755.50 9.2K
09:16 754.60 754.60 748.10 748.10 7.6K
09:17 750.55 750.55 746.80 746.80 4.0K
09:18 746.80 746.80 745.95 746.25 3.9K
09:19 745.85 747.55 745.25 747.55 2.4K
09:20 746.90 746.90 744.65 744.65 7.9K
09:21 745.20 746.55 745.20 745.45 1.8K
09:22 745.85 746.65 745.85 745.90 1.3K
09:23 745.95 747.20 745.95 747.20 1.1K
09:24 747.30 747.75 747.05 747.60 0.6K
09:25 747.75 748.90 747.60 748.90 1.2K
09:26 748.80 749.85 748.50 749.10 2.7K
09:27 749.10 749.10 748.10 748.10 0.6K
09:28 749.00 749.00 748.70 748.70 1.0K
09:29 748.70 749.00 748.00 748.00 2.7K
09:30 747.90 748.35 747.90 748.35 0.8K
09:31 748.35 748.40 748.35 748.35 0.0K
09:32 748.40 748.40 746.40 747.00 1.9K
09:33 746.70 747.10 746.70 747.10 0.2K
09:34 746.95 747.10 746.45 746.45 1.0K
09:35 746.35 746.90 745.85 746.00 3.6K
09:36 745.80 746.30 745.40 745.90 0.9K
09:37 746.15 746.20 745.95 745.95 0.2K
09:38 745.95 745.95 745.10 745.15 0.6K
09:39 745.55 745.55 744.10 744.10 1.8K
09:40 744.10 745.20 744.05 744.55 1.7K
09:41 744.10 744.10 744.00 744.00 0.1K
09:42 744.05 744.05 743.55 743.85 0.9K
09:43 743.70 743.75 743.70 743.75 0.1K
09:44 743.75 744.45 743.35 744.45 2.6K
09:45 743.95 744.40 743.95 744.40 0.0K
09:46 744.15 744.15 744.00 744.05 0.3K
09:47 744.05 744.05 744.05 744.05 0.0K
09:48 744.05 745.10 744.05 745.10 0.6K
09:49 744.50 745.85 744.50 745.85 1.1K
09:50 745.20 745.30 744.75 745.30 0.8K
09:51 745.35 747.25 745.35 746.10 5.6K
09:52 745.95 745.95 745.80 745.80 0.9K
09:53 745.80 747.00 745.80 746.90 1.3K
09:54 746.30 746.35 746.30 746.30 0.1K
09:55 746.30 747.40 746.30 747.40 1.1K
09:56 748.00 748.00 747.15 747.65 0.7K
09:57 747.45 747.45 747.00 747.00 1.6K
09:58 746.85 747.70 746.30 747.70 0.9K
09:59 747.40 747.40 746.90 747.20 0.1K
10:00 747.20 747.40 746.90 747.40 0.3K
10:01 747.45 747.45 745.00 745.00 1.2K
10:02 744.75 744.75 743.50 743.50 2.9K
10:03 743.50 744.75 743.50 744.05 1.3K
10:04 744.00 745.15 744.00 745.10 0.6K
10:05 745.10 745.15 745.10 745.15 0.0K
10:06 745.50 745.90 745.00 745.50 1.5K
10:07 745.10 745.85 745.10 745.85 1.4K
10:08 745.15 745.45 745.15 745.30 0.5K
10:09 745.30 745.30 745.20 745.20 0.1K
10:10 745.20 745.25 745.20 745.25 0.0K
10:11 745.20 745.20 744.50 744.60 0.9K
10:12 744.75 744.75 744.15 744.15 0.2K
10:13 744.25 744.95 744.20 744.65 0.2K
10:14 744.60 745.75 744.30 745.70 2.0K
10:15 745.50 745.50 744.75 744.75 0.5K
10:16 744.30 744.40 743.50 743.55 2.1K
10:17 743.50 744.20 743.00 743.85 1.4K
10:18 743.80 743.80 743.50 743.50 0.1K
10:19 743.50 743.75 743.50 743.75 0.3K
10:20 743.70 743.75 743.70 743.70 0.2K
10:22 744.25 744.30 744.05 744.30 0.8K
10:23 744.60 744.60 744.55 744.60 0.0K
10:24 744.60 745.35 744.60 744.95 0.1K
10:25 744.85 745.20 744.85 745.20 0.1K
10:26 745.35 746.15 744.85 745.20 4.0K
10:27 745.20 745.45 744.85 744.90 0.8K
10:28 744.85 745.50 744.85 744.85 0.8K
10:29 744.50 749.00 744.50 749.00 2.1K
10:30 748.65 748.65 747.00 747.15 1.0K
10:31 747.10 748.65 747.10 748.30 1.6K
10:32 748.30 749.40 748.30 749.40 1.1K
10:33 749.05 750.50 748.55 750.40 3.2K
10:34 750.65 750.65 750.00 750.00 0.8K
10:35 750.00 750.65 749.60 750.65 0.5K
10:36 750.90 750.90 750.00 750.10 0.1K
10:37 750.10 750.10 749.65 749.65 1.5K
10:38 750.00 750.00 749.70 749.95 1.1K
10:39 750.05 750.85 750.05 750.85 1.4K
10:40 750.05 751.60 749.15 749.15 5.0K
10:41 748.60 749.90 748.10 748.35 5.7K
10:42 748.10 749.20 748.10 749.05 0.6K
10:43 749.05 750.25 749.05 750.25 0.4K
10:44 750.10 750.40 749.60 750.35 1.6K
10:45 751.40 752.85 751.10 752.85 2.1K
10:46 752.50 752.50 751.25 751.25 1.4K
10:47 751.25 751.65 750.35 751.30 1.6K
10:48 752.20 752.60 751.55 751.55 2.6K
10:49 750.75 752.30 750.30 750.35 1.9K
10:50 750.80 751.00 750.35 750.40 1.2K
10:51 750.00 750.25 750.00 750.10 0.5K
10:52 750.15 751.90 750.15 751.60 2.8K
10:53 751.15 752.35 751.15 752.35 0.5K
10:54 751.45 752.10 751.45 751.70 3.8K
10:55 751.80 752.40 751.80 751.95 1.1K
10:56 751.95 752.00 751.95 752.00 0.5K
10:57 752.00 754.05 752.00 754.05 3.5K
10:58 754.30 754.30 753.45 753.45 0.5K
10:59 753.35 753.35 752.55 752.65 0.8K
11:00 752.55 753.40 752.55 753.10 1.0K
11:01 753.15 753.15 753.10 753.15 0.2K
11:02 753.15 753.40 753.15 753.40 0.2K
11:03 753.35 753.70 753.05 753.05 1.7K
11:04 753.05 753.05 752.20 752.30 0.9K
11:05 752.10 753.10 752.10 752.65 1.6K
11:06 752.65 753.45 752.65 752.90 0.9K
11:07 752.85 754.00 752.80 754.00 0.8K
11:08 754.20 754.20 753.75 753.75 2.3K
11:09 753.70 753.70 753.70 753.70 0.1K
11:10 753.70 753.70 753.70 753.70 0.1K
11:11 754.15 754.20 754.15 754.20 0.7K
11:12 753.90 753.95 753.90 753.90 0.3K
11:13 753.90 753.95 753.90 753.95 0.1K
11:14 753.90 754.05 753.55 753.70 2.7K
11:15 753.85 753.90 753.85 753.85 0.1K
11:16 753.90 753.90 753.90 753.90 0.0K
11:17 753.90 753.90 753.85 753.90 0.1K
11:18 753.85 753.90 753.85 753.90 0.1K
11:19 753.90 754.90 753.90 754.60 0.6K
11:20 755.40 755.40 755.20 755.25 1.3K
11:21 755.50 755.50 755.30 755.50 1.1K
11:22 755.50 755.50 755.25 755.25 0.8K
11:23 755.25 755.25 755.25 755.25 0.1K
11:24 755.30 755.30 755.00 755.00 0.9K
11:25 755.00 755.05 754.95 754.95 0.4K
11:26 755.00 755.00 755.00 755.00 0.4K
11:27 755.00 755.00 752.15 752.50 12.3K
11:28 752.00 752.40 752.00 752.00 0.7K
11:29 752.00 752.00 752.00 752.00 0.2K
11:30 752.00 752.50 750.15 750.15 4.1K
11:31 750.10 751.90 750.10 751.05 2.1K
11:32 750.95 750.95 749.40 749.90 1.1K
11:33 749.85 750.75 749.85 750.75 0.5K
11:34 750.75 751.50 750.55 751.50 0.3K
11:35 750.70 751.70 750.55 751.70 0.9K
11:36 752.20 752.20 751.55 751.55 0.1K
11:37 751.60 751.60 751.55 751.55 0.3K
11:38 751.60 752.05 751.60 751.60 0.3K
11:39 751.85 752.25 751.60 751.70 0.5K
11:40 751.65 751.70 751.65 751.70 0.1K
11:41 751.65 753.00 751.65 753.00 2.3K
11:42 752.80 752.85 752.65 752.65 0.2K
11:43 752.65 752.65 751.15 751.25 0.9K
11:44 751.30 751.30 751.25 751.30 0.3K
11:45 751.15 751.15 751.00 751.05 0.0K
11:46 751.05 751.05 751.05 751.05 0.0K
11:47 751.00 752.65 751.00 752.65 2.2K
11:48 752.10 753.00 752.00 752.55 0.3K
11:49 752.50 752.55 752.50 752.55 0.0K
11:50 752.60 753.75 752.60 753.25 0.7K
11:51 753.15 753.20 752.70 752.75 0.6K
11:52 752.70 753.20 752.60 752.70 1.1K
11:53 752.70 752.70 752.70 752.70 0.0K
11:54 752.65 753.45 752.65 753.00 0.9K
11:55 753.80 753.80 753.30 753.30 0.7K
11:56 753.35 753.35 752.95 752.95 0.5K
11:57 753.00 753.00 752.95 752.95 0.1K
11:58 752.95 753.00 752.95 753.00 0.1K
11:59 752.95 752.95 752.95 752.95 0.0K
12:00 753.00 753.00 753.00 753.00 0.0K
12:01 753.00 753.00 752.95 752.95 0.3K
12:02 753.00 753.00 752.95 753.00 0.1K
12:03 753.30 753.50 753.10 753.50 1.1K
12:04 753.50 754.00 753.50 754.00 2.4K
12:05 753.55 754.00 753.55 754.00 2.4K
12:06 753.65 753.65 753.20 753.20 1.1K
12:07 753.40 753.40 753.00 753.00 11.9K
12:08 752.65 752.75 752.35 752.35 2.2K
12:10 752.35 752.40 752.35 752.40 0.0K
12:11 752.35 753.10 752.35 753.10 1.1K
12:12 753.10 754.00 752.45 752.45 1.3K
12:13 752.15 752.15 752.05 752.05 0.1K
12:14 752.10 752.10 751.60 751.60 0.4K
12:15 751.65 752.60 751.60 752.60 1.6K
12:16 751.80 751.80 751.80 751.80 0.2K
12:17 751.80 752.55 751.80 752.55 0.2K
12:18 752.25 752.25 752.25 752.25 0.1K
12:19 752.30 752.55 752.25 752.50 0.3K
12:20 752.45 752.45 752.45 752.45 0.0K
12:21 752.45 752.45 752.45 752.45 0.0K
12:22 752.50 753.25 752.50 753.25 1.3K
12:23 753.05 753.05 753.05 753.05 0.2K
12:24 754.20 756.85 754.20 756.85 2.1K
12:25 756.25 756.55 755.75 756.15 1.1K
12:26 756.40 756.40 756.00 756.00 1.6K
12:27 756.20 756.20 755.90 755.90 0.7K
12:28 755.80 755.80 755.00 755.15 1.9K
12:29 755.15 755.15 755.15 755.15 0.2K
12:31 755.15 755.20 755.15 755.20 0.2K
12:32 755.15 755.15 755.15 755.15 0.0K
12:33 755.15 755.15 755.15 755.15 0.1K
12:34 755.15 755.15 755.15 755.15 0.1K
12:35 755.15 755.20 755.15 755.20 0.2K
12:36 755.15 757.00 755.05 757.00 51.5K
12:37 756.55 757.95 756.55 756.80 4.3K
12:38 756.35 757.80 756.00 756.00 4.3K
12:39 755.40 756.45 755.40 755.75 21.6K
12:40 756.00 756.00 755.50 755.95 7.3K
12:41 756.00 756.50 756.00 756.05 8.5K
12:42 756.05 756.05 756.00 756.00 5.6K
12:43 756.25 756.80 755.70 756.80 11.2K
12:44 756.80 756.80 756.00 756.15 5.5K
12:45 755.60 756.15 755.60 756.15 4.1K
12:46 752.65 752.65 752.50 752.50 8.8K
12:47 752.50 753.05 752.50 753.00 4.5K
12:48 753.00 753.60 750.60 750.60 5.2K
12:49 750.60 750.60 750.35 750.35 0.8K
12:50 749.60 749.85 749.60 749.85 0.4K
12:51 749.80 749.80 749.40 749.40 0.2K
12:52 749.80 749.90 748.60 749.60 2.5K
12:53 748.90 749.30 748.90 749.15 8.6K
12:54 749.10 749.15 748.60 748.60 0.8K
12:55 749.15 749.15 749.15 749.15 0.0K
12:56 749.15 749.15 749.15 749.15 0.0K
12:57 749.15 749.15 749.15 749.15 0.1K
12:58 749.95 750.00 749.55 749.85 0.7K
12:59 749.70 749.70 749.50 749.70 0.7K
13:00 749.70 749.70 749.30 749.50 2.3K
13:01 749.00 749.00 748.80 748.80 0.6K
13:02 749.00 749.00 749.00 749.00 0.1K
13:03 749.00 749.05 749.00 749.05 0.0K
13:04 749.05 749.05 749.05 749.05 0.0K
13:05 748.80 749.00 748.80 748.85 0.5K
13:06 748.85 748.90 748.85 748.90 0.0K
13:07 748.60 749.65 748.60 749.65 2.7K
13:08 749.10 749.10 748.95 748.95 1.1K
13:09 748.40 749.60 748.40 749.45 1.3K
13:10 749.05 749.40 749.05 749.40 0.0K
13:11 749.20 749.40 749.20 749.40 0.1K
13:12 749.35 749.35 749.00 749.00 3.9K
13:13 749.00 749.00 749.00 749.00 0.0K
13:14 749.00 749.70 749.00 749.45 1.4K
13:15 749.15 749.30 749.15 749.30 0.1K
13:16 749.45 749.45 749.30 749.40 0.1K
13:19 749.45 749.65 749.40 749.65 0.1K
13:20 749.65 749.80 749.50 749.50 3.8K
13:21 749.50 749.50 749.50 749.50 0.0K
13:22 749.75 749.75 749.30 749.50 2.4K
13:23 749.30 749.50 749.30 749.30 0.1K
13:24 749.30 749.30 749.30 749.30 0.0K
13:25 749.50 749.50 749.35 749.35 0.1K
13:26 749.60 749.60 749.60 749.60 0.2K
13:27 749.50 749.70 749.50 749.50 0.5K
13:28 749.70 749.85 749.55 749.85 0.8K
13:29 749.55 749.55 749.55 749.55 0.0K
13:30 749.55 750.85 749.55 750.85 5.0K
13:31 750.30 750.75 750.30 750.30 7.5K
13:32 750.10 750.20 750.10 750.20 0.6K
13:33 750.10 750.15 749.55 749.95 14.1K
13:34 749.90 749.90 749.60 749.75 0.5K
13:35 749.75 749.90 749.75 749.90 0.0K
13:36 749.75 749.85 749.75 749.85 0.6K
13:37 749.85 749.90 749.70 749.85 1.4K
13:38 749.75 749.80 749.40 749.40 0.9K
13:39 749.40 749.50 749.40 749.40 0.1K
13:40 749.50 749.50 749.45 749.45 0.0K
13:41 749.45 749.45 749.45 749.45 0.0K
13:42 749.35 749.50 749.35 749.50 1.0K
13:43 749.50 749.50 749.50 749.50 0.0K
13:44 749.45 749.50 749.45 749.45 0.0K
13:45 749.45 749.45 749.45 749.45 0.0K
13:46 749.50 749.50 749.45 749.45 0.1K
13:47 749.50 749.50 749.45 749.50 0.1K
13:48 749.50 749.50 749.45 749.45 0.2K
13:49 749.50 749.50 749.45 749.50 0.9K
13:50 749.45 749.50 749.45 749.50 0.1K
13:51 749.50 749.50 749.45 749.50 0.1K
13:52 749.45 749.45 749.45 749.45 0.0K
13:53 749.50 749.55 749.45 749.55 0.2K
13:54 749.50 749.95 749.50 749.55 1.8K
13:55 749.55 749.60 749.55 749.60 1.3K
13:56 749.55 749.75 749.55 749.75 0.1K
13:57 749.75 750.00 749.70 750.00 2.4K
13:58 750.00 750.00 749.85 750.00 0.2K
13:59 749.90 750.00 749.90 750.00 0.2K
14:00 750.00 750.00 749.95 749.95 0.2K
14:01 749.95 750.00 749.95 750.00 0.2K
14:02 749.95 750.00 749.65 750.00 1.1K
14:03 749.80 750.05 749.65 750.05 6.5K
14:04 750.00 750.00 749.45 749.65 1.4K
14:05 749.65 749.90 749.65 749.90 0.2K
14:06 750.00 750.00 749.80 750.00 0.2K
14:07 749.95 749.95 749.95 749.95 0.1K
14:08 750.00 750.00 749.85 749.95 2.0K
14:09 749.85 749.90 749.65 749.65 8.7K
14:10 749.65 749.80 749.65 749.80 0.9K
14:11 749.80 749.90 749.80 749.90 1.0K
14:12 749.90 749.90 749.80 749.90 0.5K
14:13 749.85 749.90 749.70 749.80 0.7K
14:14 749.80 749.95 749.60 749.60 0.7K
14:15 749.60 749.65 749.15 749.40 0.1K
14:16 749.15 749.60 749.15 749.60 0.3K
14:17 749.50 749.50 749.50 749.50 0.0K
14:18 749.60 750.00 749.55 749.75 1.4K
14:19 749.75 750.00 749.75 749.95 1.2K
14:20 749.75 749.95 749.75 749.85 0.3K
14:21 749.90 749.95 749.90 749.95 0.7K
14:22 750.00 750.00 749.95 749.95 0.1K
14:23 750.00 750.00 749.95 749.95 0.3K
14:24 750.00 750.00 749.95 749.95 1.1K
14:25 749.95 750.00 749.95 750.00 0.1K
14:26 750.00 750.00 749.95 750.00 0.2K
14:27 750.00 750.00 749.50 749.50 2.4K
14:28 749.50 749.70 749.50 749.60 0.7K
14:29 749.60 750.20 749.50 749.50 9.2K
14:30 750.00 750.00 749.80 750.00 3.7K
14:31 749.90 750.00 749.90 749.95 0.3K
14:32 749.95 750.00 749.95 750.00 0.2K
14:33 750.00 750.00 749.95 750.00 1.2K
14:34 749.95 750.00 749.95 749.95 0.2K
14:35 750.00 751.10 750.00 750.75 6.0K
14:36 750.00 750.00 749.95 750.00 0.8K
14:37 750.00 750.00 748.65 749.40 4.8K
14:38 749.40 749.40 748.95 749.35 0.3K
14:39 749.35 749.35 748.95 749.25 0.4K
14:40 749.25 750.00 749.25 750.00 2.1K
14:41 749.95 750.00 749.95 750.00 1.5K
14:42 749.95 750.00 749.95 750.00 0.7K
14:43 749.95 750.00 749.95 750.00 0.6K
14:44 750.00 750.00 750.00 750.00 0.2K
14:45 750.00 750.95 750.00 750.90 7.4K
14:46 750.65 752.40 750.65 750.80 3.3K
14:47 750.15 750.60 750.00 750.05 8.8K
14:48 750.00 750.05 750.00 750.00 0.9K
14:49 750.00 750.15 750.00 750.00 50.1K
14:50 750.00 750.05 748.25 748.80 31.2K
14:51 748.50 748.80 748.00 748.20 3.7K
14:52 747.95 748.05 747.65 748.00 2.0K
14:53 748.00 748.00 747.60 747.60 1.3K
14:54 747.60 748.60 747.60 748.20 0.8K
14:55 748.10 748.40 747.85 748.05 3.0K
14:56 748.05 748.40 748.05 748.20 0.8K
14:57 748.35 748.40 747.80 748.40 0.4K
14:58 748.35 748.45 748.35 748.40 0.6K
14:59 748.40 748.85 748.40 748.70 1.2K
15:00 748.70 748.85 748.70 748.80 1.5K
15:01 748.75 749.30 748.75 749.30 0.9K
15:02 749.40 749.60 749.30 749.60 1.7K
15:03 749.50 749.80 749.50 749.80 0.8K
15:04 749.65 750.00 749.65 749.95 3.0K
15:05 749.95 750.00 749.95 749.95 1.7K
15:06 749.95 749.95 749.60 749.60 2.3K
15:07 749.60 749.60 748.75 749.40 2.9K
15:08 749.40 749.85 749.40 749.70 2.8K
15:09 749.65 749.80 749.65 749.80 0.7K
15:10 749.80 749.85 749.80 749.80 4.0K
15:11 749.80 749.80 749.70 749.75 1.2K
15:12 749.75 749.80 749.40 749.45 1.5K
15:13 749.45 749.55 749.45 749.45 2.2K
15:14 749.40 749.50 749.40 749.45 1.2K
15:15 749.45 749.95 749.45 749.85 2.8K
15:16 749.45 749.75 749.45 749.65 2.2K
15:17 749.65 749.75 749.65 749.70 1.7K
15:18 749.70 749.75 749.65 749.70 3.1K
15:19 749.65 749.65 749.50 749.55 2.1K
15:20 749.55 749.60 748.50 748.65 5.7K
15:21 748.65 749.45 748.65 749.40 3.6K
15:22 749.60 749.95 749.60 749.75 7.3K
15:23 749.55 749.65 749.55 749.65 2.9K
15:24 749.65 749.65 749.05 749.65 1.6K
15:25 749.45 749.55 749.45 749.45 2.5K
15:26 749.50 749.60 749.45 749.45 1.7K
15:27 749.40 749.40 748.65 748.65 2.1K
15:28 748.65 750.15 748.65 750.10 4.5K
15:29 750.25 750.25 748.35 749.55 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据