HFCL Ltd

HFCL
🏛️ 印度 →
72.10
最后更新: 2025-09-26
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 76.21 76.21 76.21 76.21 37.4K
09:15 76.01 76.20 75.75 75.91 187.8K
09:16 75.92 75.92 75.85 75.89 144.2K
09:17 75.90 75.90 75.75 75.80 106.1K
09:18 75.75 76.00 75.70 75.70 216.6K
09:19 75.79 75.79 75.72 75.72 249.6K
09:20 75.67 75.74 75.66 75.74 127.8K
09:21 75.89 76.09 75.83 76.09 88.9K
09:22 76.05 76.06 76.01 76.06 68.0K
09:23 76.05 76.06 76.00 76.01 55.5K
09:24 76.05 76.15 76.05 76.05 137.5K
09:25 76.08 76.08 76.00 76.01 60.6K
09:26 76.00 76.02 76.00 76.02 20.0K
09:27 75.98 76.03 75.90 75.93 117.8K
09:28 75.95 76.08 75.95 76.05 24.8K
09:29 76.07 76.12 76.07 76.11 7.1K
09:30 76.12 76.12 76.03 76.03 28.0K
09:31 75.97 76.07 75.96 75.96 38.3K
09:32 75.97 76.03 75.96 76.03 32.5K
09:33 76.04 76.10 76.01 76.06 27.6K
09:34 76.06 76.10 76.05 76.05 60.6K
09:35 76.05 76.05 76.01 76.05 8.4K
09:36 76.05 76.06 76.01 76.04 12.6K
09:37 76.07 76.19 76.03 76.19 106.6K
09:38 76.20 76.23 76.18 76.20 86.4K
09:39 76.24 76.24 76.16 76.19 42.5K
09:40 76.19 76.19 76.13 76.13 35.1K
09:41 76.22 76.28 76.22 76.22 46.8K
09:42 76.22 76.22 76.18 76.22 14.2K
09:43 76.20 76.24 76.20 76.20 33.1K
09:44 76.24 76.24 76.13 76.17 19.7K
09:45 76.16 76.16 76.05 76.08 36.1K
09:46 76.05 76.09 76.05 76.06 3.4K
09:47 76.06 76.10 76.06 76.10 6.5K
09:48 76.12 76.30 76.12 76.30 78.3K
09:49 76.33 76.44 76.33 76.39 109.5K
09:50 76.36 76.39 76.34 76.39 38.5K
09:51 76.29 76.29 76.11 76.11 75.0K
09:52 76.10 76.10 76.05 76.10 67.2K
09:53 76.05 76.05 75.90 75.96 132.6K
09:54 75.95 75.97 75.90 75.96 24.5K
09:55 75.97 76.00 75.94 75.97 16.7K
09:56 75.95 75.97 75.91 75.95 17.5K
09:57 75.95 75.95 75.85 75.90 32.6K
09:58 75.91 75.94 75.89 75.90 48.4K
09:59 75.90 76.00 75.90 76.00 54.5K
10:00 76.05 76.14 76.05 76.09 12.6K
10:01 76.12 76.12 76.05 76.06 18.9K
10:02 76.05 76.17 76.05 76.17 8.2K
10:03 76.12 76.17 76.09 76.17 20.6K
10:04 76.14 76.17 76.11 76.14 14.2K
10:05 76.14 76.19 76.13 76.13 21.1K
10:06 76.12 76.15 76.09 76.12 12.7K
10:07 76.11 76.12 76.02 76.02 13.0K
10:08 76.05 76.05 76.00 76.01 20.7K
10:09 76.00 76.00 75.98 75.98 41.2K
10:10 75.99 76.00 75.97 76.00 4.5K
10:11 75.99 76.01 75.94 76.00 87.7K
10:12 76.10 76.10 75.97 75.97 50.3K
10:13 76.09 76.09 75.94 76.03 36.3K
10:14 76.02 76.02 75.95 76.00 2.6K
10:15 75.97 76.02 75.97 76.00 13.6K
10:16 76.00 76.04 75.98 76.00 8.3K
10:17 76.00 76.00 75.90 75.92 51.3K
10:18 75.93 75.99 75.90 75.98 106.3K
10:19 75.97 76.05 75.93 75.95 60.0K
10:20 75.97 76.00 75.95 75.96 3.3K
10:21 75.95 75.96 75.90 75.91 27.9K
10:22 75.95 75.95 75.90 75.93 0.8K
10:23 75.91 75.94 75.91 75.94 8.3K
10:24 75.94 75.94 75.90 75.90 3.8K
10:25 75.92 75.94 75.90 75.90 13.4K
10:26 75.92 75.94 75.90 75.92 5.9K
10:27 75.94 75.99 75.90 75.99 9.4K
10:28 75.97 76.05 75.97 76.02 4.7K
10:29 76.05 76.05 76.00 76.02 4.3K
10:30 76.02 76.02 75.92 75.96 28.3K
10:31 75.95 75.98 75.92 75.98 4.4K
10:32 75.98 75.98 75.90 75.90 18.2K
10:33 75.93 75.96 75.91 75.93 22.5K
10:34 75.99 75.99 75.95 75.95 6.0K
10:35 75.95 75.95 75.91 75.93 4.4K
10:36 75.94 75.94 75.92 75.93 4.1K
10:37 75.91 75.91 75.83 75.84 81.5K
10:38 75.83 75.86 75.81 75.86 16.7K
10:39 75.86 75.86 75.81 75.83 4.6K
10:40 75.81 75.84 75.77 75.77 51.8K
10:41 75.80 75.80 75.77 75.80 12.2K
10:42 75.77 75.82 75.77 75.82 11.9K
10:43 75.80 75.84 75.80 75.80 9.5K
10:44 75.83 75.83 75.77 75.77 5.4K
10:45 75.78 75.81 75.78 75.81 12.4K
10:46 75.81 75.81 75.80 75.81 5.2K
10:47 75.78 75.78 75.70 75.72 54.5K
10:48 75.75 75.75 75.69 75.75 23.5K
10:49 75.75 75.75 75.71 75.73 42.9K
10:50 75.72 75.75 75.71 75.73 18.2K
10:51 75.72 75.75 75.66 75.66 21.6K
10:52 75.69 75.69 75.66 75.67 13.3K
10:53 75.68 75.68 75.64 75.64 20.5K
10:54 75.64 75.64 75.56 75.61 53.1K
10:55 75.64 75.65 75.62 75.65 13.4K
10:56 75.65 75.65 75.63 75.65 8.9K
10:57 75.69 75.69 75.62 75.62 15.7K
10:58 75.59 75.60 75.57 75.59 44.5K
10:59 75.59 75.63 75.59 75.61 8.1K
11:00 75.63 75.66 75.60 75.66 48.6K
11:01 75.63 75.72 75.63 75.72 7.8K
11:02 75.71 75.71 75.69 75.69 19.4K
11:03 75.70 75.70 75.63 75.63 3.4K
11:04 75.65 75.65 75.61 75.64 3.1K
11:05 75.62 75.65 75.61 75.61 3.4K
11:06 75.62 75.62 75.60 75.60 9.2K
11:07 75.61 75.66 75.61 75.66 4.9K
11:08 75.65 75.65 75.60 75.60 7.2K
11:09 75.60 75.65 75.60 75.65 7.5K
11:10 75.65 75.65 75.57 75.61 55.8K
11:11 75.60 75.60 75.59 75.60 1.5K
11:12 75.60 75.64 75.58 75.62 8.6K
11:13 75.59 75.59 75.50 75.50 99.1K
11:14 75.45 75.45 75.41 75.42 68.3K
11:15 75.42 75.43 75.40 75.41 19.6K
11:16 75.41 75.48 75.41 75.48 19.0K
11:17 75.46 75.55 75.46 75.54 9.6K
11:18 75.54 75.54 75.41 75.45 18.3K
11:19 75.42 75.45 75.36 75.42 64.2K
11:20 75.34 75.40 75.34 75.39 15.5K
11:21 75.40 75.40 75.31 75.31 47.3K
11:22 75.33 75.33 75.25 75.25 32.3K
11:23 75.30 75.30 75.25 75.30 38.1K
11:24 75.30 75.30 75.26 75.30 15.7K
11:25 75.29 75.29 75.25 75.26 12.9K
11:26 75.26 75.30 75.25 75.28 14.5K
11:27 75.28 75.36 75.28 75.30 11.8K
11:28 75.29 75.33 75.29 75.31 10.0K
11:29 75.33 75.33 75.31 75.31 2.7K
11:30 75.30 75.35 75.30 75.33 6.0K
11:31 75.35 75.35 75.33 75.35 0.9K
11:32 75.35 75.40 75.33 75.36 15.4K
11:33 75.36 75.40 75.36 75.37 10.6K
11:34 75.36 75.36 75.25 75.25 27.3K
11:35 75.27 75.32 75.27 75.32 10.6K
11:36 75.32 75.35 75.30 75.32 2.8K
11:37 75.30 75.30 75.29 75.29 8.3K
11:38 75.29 75.36 75.29 75.35 13.2K
11:39 75.36 75.36 75.34 75.36 29.6K
11:40 75.42 75.61 75.42 75.60 43.2K
11:41 75.60 75.60 75.54 75.54 7.6K
11:42 75.59 75.59 75.54 75.58 11.5K
11:43 75.58 75.69 75.58 75.69 18.3K
11:44 75.69 75.76 75.66 75.72 29.1K
11:45 75.74 75.81 75.72 75.80 30.1K
11:46 75.82 75.85 75.80 75.85 19.5K
11:47 75.85 75.94 75.83 75.94 45.2K
11:48 75.95 76.10 75.94 76.05 133.2K
11:49 76.06 76.11 76.05 76.07 92.0K
11:50 76.07 76.19 76.07 76.14 86.5K
11:51 76.10 76.10 76.01 76.02 22.7K
11:52 76.06 76.09 76.00 76.05 56.2K
11:53 76.05 76.10 76.02 76.05 25.3K
11:54 76.05 76.18 76.01 76.17 91.0K
11:55 76.15 76.18 76.12 76.12 7.6K
11:56 76.11 76.12 76.11 76.11 15.2K
11:57 76.10 76.10 76.05 76.05 8.2K
11:58 76.05 76.08 76.04 76.08 6.7K
11:59 76.04 76.06 75.95 76.06 82.6K
12:00 76.05 76.06 76.01 76.01 2.5K
12:01 76.01 76.01 75.84 75.96 40.0K
12:02 75.93 75.95 75.93 75.93 3.6K
12:03 75.93 75.96 75.90 75.96 18.7K
12:04 75.96 76.00 75.95 75.99 6.7K
12:05 75.99 76.00 75.93 75.93 10.2K
12:06 75.98 75.98 75.93 75.96 6.2K
12:07 75.96 75.96 75.90 75.90 14.6K
12:08 75.85 75.89 75.83 75.83 5.0K
12:09 75.85 75.85 75.83 75.85 13.1K
12:10 75.85 75.86 75.83 75.86 6.0K
12:11 75.86 75.89 75.86 75.88 3.6K
12:12 75.86 75.88 75.85 75.88 3.2K
12:13 75.89 75.90 75.86 75.90 8.7K
12:14 75.90 75.90 75.89 75.89 3.9K
12:15 75.89 75.90 75.86 75.86 7.6K
12:16 75.90 75.90 75.90 75.90 3.1K
12:17 75.94 75.98 75.90 75.90 21.9K
12:18 75.91 75.95 75.91 75.91 0.6K
12:19 75.95 75.95 75.91 75.95 0.4K
12:20 75.91 75.95 75.91 75.95 9.6K
12:21 75.95 75.97 75.91 75.97 3.2K
12:22 75.95 75.98 75.94 75.97 2.0K
12:23 75.97 75.97 75.92 75.96 27.3K
12:24 75.97 75.97 75.90 75.90 3.9K
12:25 75.90 75.91 75.89 75.89 7.5K
12:26 75.92 75.95 75.89 75.95 0.6K
12:27 75.94 75.95 75.89 75.91 8.6K
12:28 75.92 75.95 75.90 75.91 5.3K
12:29 75.90 75.92 75.90 75.90 7.5K
12:30 75.92 75.95 75.90 75.95 9.9K
12:31 75.93 75.95 75.93 75.93 1.3K
12:32 75.91 75.91 75.90 75.90 0.9K
12:33 75.90 75.91 75.82 75.82 72.8K
12:34 75.82 75.83 75.80 75.81 4.4K
12:35 75.81 75.84 75.79 75.80 2.0K
12:36 75.76 75.78 75.72 75.77 38.8K
12:37 75.77 75.77 75.73 75.77 13.7K
12:38 75.77 75.77 75.74 75.74 3.3K
12:39 75.75 75.80 75.74 75.80 6.8K
12:40 75.80 75.89 75.80 75.89 4.7K
12:41 75.89 75.89 75.88 75.88 1.2K
12:42 75.89 75.90 75.85 75.85 15.9K
12:43 75.89 75.90 75.84 75.89 1.3K
12:44 75.85 75.88 75.85 75.85 2.9K
12:45 75.88 75.88 75.87 75.87 2.3K
12:46 75.87 75.87 75.81 75.81 8.5K
12:47 75.83 75.83 75.80 75.81 1.7K
12:48 75.81 75.85 75.70 75.80 25.2K
12:49 75.82 75.85 75.80 75.85 6.1K
12:50 75.82 75.85 75.82 75.82 2.7K
12:51 75.85 75.85 75.82 75.85 0.6K
12:52 75.82 75.82 75.66 75.66 47.1K
12:53 75.73 75.73 75.65 75.69 42.1K
12:54 75.72 75.76 75.69 75.76 12.9K
12:55 75.77 75.85 75.76 75.80 10.5K
12:56 75.78 75.83 75.78 75.83 1.3K
12:57 75.83 75.83 75.78 75.78 53.0K
12:58 75.78 75.81 75.78 75.80 1.0K
12:59 75.79 75.79 75.74 75.75 15.9K
13:00 75.75 75.84 75.75 75.84 14.0K
13:01 75.78 75.82 75.75 75.75 5.2K
13:02 75.84 75.84 75.79 75.79 4.5K
13:03 75.78 75.85 75.78 75.85 1.6K
13:04 75.84 75.85 75.83 75.83 1.9K
13:05 75.83 75.85 75.83 75.83 2.7K
13:06 75.82 75.84 75.78 75.83 5.5K
13:07 75.80 75.83 75.80 75.80 0.8K
13:08 75.83 75.84 75.80 75.83 0.7K
13:09 75.81 75.83 75.81 75.81 0.5K
13:10 75.83 75.83 75.80 75.80 5.0K
13:11 75.77 75.83 75.77 75.80 4.1K
13:12 75.80 75.83 75.80 75.83 7.3K
13:13 75.84 75.84 75.82 75.82 1.4K
13:14 75.82 75.84 75.81 75.81 6.7K
13:15 75.78 75.79 75.77 75.77 10.5K
13:16 75.77 75.78 75.72 75.72 11.2K
13:17 75.72 75.72 75.62 75.71 29.5K
13:18 75.66 75.70 75.64 75.70 2.3K
13:19 75.66 75.68 75.64 75.64 3.4K
13:20 75.61 75.67 75.61 75.65 12.4K
13:21 75.63 75.75 75.63 75.73 6.4K
13:22 75.70 75.73 75.70 75.72 19.9K
13:23 75.72 75.73 75.71 75.73 29.4K
13:24 75.72 75.81 75.72 75.77 36.1K
13:25 75.76 75.76 75.68 75.68 5.4K
13:26 75.69 75.76 75.68 75.68 12.7K
13:27 75.65 75.69 75.63 75.69 2.2K
13:28 75.70 75.75 75.70 75.75 4.8K
13:29 75.74 75.74 75.70 75.74 2.0K
13:30 75.74 75.75 75.66 75.72 10.9K
13:31 75.73 75.73 75.66 75.66 2.8K
13:32 75.65 75.67 75.65 75.67 3.3K
13:33 75.65 75.67 75.64 75.64 4.1K
13:34 75.64 75.64 75.61 75.61 0.7K
13:35 75.61 75.64 75.61 75.64 3.6K
13:36 75.64 75.64 75.57 75.62 26.8K
13:37 75.62 75.64 75.60 75.64 14.1K
13:38 75.62 75.62 75.62 75.62 0.0K
13:39 75.62 75.67 75.62 75.62 6.2K
13:40 75.66 75.66 75.62 75.62 0.6K
13:41 75.62 75.65 75.60 75.60 1.4K
13:42 75.60 75.60 75.59 75.60 8.3K
13:43 75.60 75.60 75.57 75.60 2.7K
13:44 75.60 75.60 75.56 75.56 8.9K
13:45 75.56 75.56 75.54 75.54 13.5K
13:46 75.52 75.56 75.52 75.54 8.1K
13:47 75.55 75.57 75.52 75.56 9.5K
13:48 75.56 75.61 75.56 75.61 15.1K
13:49 75.60 75.67 75.60 75.64 23.9K
13:50 75.60 75.66 75.59 75.64 11.9K
13:51 75.65 75.65 75.62 75.62 3.2K
13:52 75.64 75.65 75.61 75.64 1.5K
13:53 75.60 75.61 75.56 75.56 52.6K
13:54 75.57 75.58 75.54 75.55 2.0K
13:55 75.54 75.56 75.52 75.52 2.9K
13:56 75.53 75.53 75.50 75.52 6.9K
13:57 75.52 75.52 75.44 75.45 43.4K
13:58 75.45 75.48 75.45 75.48 2.3K
13:59 75.47 75.47 75.42 75.43 37.5K
14:00 75.44 75.44 75.42 75.44 2.6K
14:01 75.44 75.44 75.40 75.41 4.4K
14:02 75.41 75.45 75.41 75.45 2.2K
14:03 75.45 75.45 75.41 75.45 10.6K
14:04 75.45 75.45 75.41 75.41 4.3K
14:05 75.41 75.41 75.35 75.39 27.3K
14:06 75.38 75.40 75.35 75.39 6.9K
14:07 75.35 75.43 75.35 75.43 12.3K
14:08 75.45 75.45 75.41 75.43 15.3K
14:09 75.45 75.45 75.38 75.38 5.2K
14:10 75.39 75.40 75.37 75.39 0.7K
14:11 75.36 75.39 75.36 75.39 8.0K
14:12 75.37 75.39 75.32 75.37 38.3K
14:13 75.30 75.35 75.30 75.34 32.8K
14:14 75.34 75.34 75.30 75.30 3.0K
14:15 75.29 75.32 75.29 75.32 8.5K
14:16 75.32 75.32 75.28 75.30 20.6K
14:17 75.30 75.31 75.27 75.30 43.8K
14:18 75.31 75.36 75.31 75.31 3.1K
14:19 75.31 75.35 75.30 75.30 7.1K
14:20 75.31 75.36 75.30 75.36 10.2K
14:21 75.32 75.39 75.32 75.33 0.9K
14:22 75.37 75.39 75.32 75.32 27.4K
14:23 75.31 75.39 75.31 75.38 6.0K
14:24 75.37 75.37 75.30 75.32 20.5K
14:25 75.32 75.32 75.30 75.32 3.1K
14:26 75.30 75.32 75.20 75.20 76.7K
14:27 75.20 75.23 75.08 75.14 114.5K
14:28 75.23 75.23 75.11 75.11 23.7K
14:29 75.11 75.11 75.08 75.10 15.5K
14:30 75.10 75.10 75.07 75.07 29.7K
14:31 75.09 75.10 75.07 75.07 12.9K
14:32 75.07 75.07 75.05 75.05 24.8K
14:33 75.05 75.18 75.05 75.18 92.8K
14:34 75.14 75.14 75.10 75.12 7.4K
14:35 75.07 75.09 75.07 75.08 11.5K
14:36 75.08 75.14 75.08 75.14 2.1K
14:37 75.11 75.14 75.10 75.10 19.7K
14:38 75.03 75.14 75.03 75.14 84.6K
14:39 75.16 75.16 75.10 75.10 10.9K
14:40 75.05 75.07 75.03 75.04 5.4K
14:41 75.06 75.08 75.03 75.07 17.4K
14:42 75.05 75.05 75.01 75.03 38.2K
14:43 75.01 75.05 75.00 75.01 20.3K
14:44 75.01 75.01 74.84 74.84 163.2K
14:45 74.84 74.84 74.75 74.75 111.2K
14:46 74.65 74.65 74.52 74.59 166.5K
14:47 74.57 74.63 74.53 74.53 62.3K
14:48 74.53 74.60 74.53 74.55 33.7K
14:49 74.59 74.72 74.56 74.64 64.5K
14:50 74.65 74.76 74.65 74.76 33.1K
14:51 74.75 74.76 74.72 74.75 22.5K
14:52 74.76 74.84 74.72 74.75 35.0K
14:53 74.74 74.78 74.73 74.78 13.3K
14:54 74.79 74.79 74.74 74.79 11.0K
14:55 74.80 74.80 74.70 74.71 43.4K
14:56 74.77 74.77 74.71 74.71 12.3K
14:57 74.73 74.73 74.65 74.65 107.8K
14:58 74.70 74.71 74.65 74.68 41.5K
14:59 74.73 74.73 74.66 74.66 47.9K
15:00 74.70 74.70 74.60 74.70 43.5K
15:01 74.71 74.80 74.71 74.80 38.5K
15:02 74.79 74.79 74.73 74.77 30.0K
15:03 74.77 74.82 74.77 74.82 79.8K
15:04 74.80 74.87 74.80 74.87 25.6K
15:05 74.89 74.91 74.85 74.85 24.5K
15:06 74.86 74.90 74.85 74.90 11.8K
15:07 74.90 74.90 74.86 74.89 13.4K
15:08 74.85 74.85 74.77 74.84 44.8K
15:09 74.87 74.90 74.84 74.90 32.6K
15:10 74.92 74.95 74.90 74.92 38.7K
15:11 74.93 74.95 74.91 74.91 20.9K
15:12 74.94 74.97 74.90 74.90 28.3K
15:13 74.91 74.93 74.90 74.93 47.0K
15:14 74.93 74.93 74.89 74.89 34.9K
15:15 74.90 74.90 74.82 74.82 69.6K
15:16 74.93 74.93 74.86 74.86 136.8K
15:17 74.87 74.90 74.87 74.90 24.7K
15:18 74.90 74.90 74.85 74.88 76.1K
15:19 74.92 74.92 74.87 74.89 36.4K
15:20 74.87 74.92 74.86 74.91 191.5K
15:21 74.91 74.91 74.86 74.89 25.8K
15:22 74.90 74.93 74.90 74.92 16.3K
15:23 74.93 74.95 74.91 74.95 37.2K
15:24 74.94 74.95 74.88 74.92 50.5K
15:25 74.91 74.93 74.84 74.84 60.9K
15:26 74.84 74.84 74.81 74.81 34.8K
15:27 74.82 74.86 74.82 74.84 62.2K
15:28 74.86 74.90 74.86 74.89 40.7K
15:29 74.89 74.93 74.85 74.85 67.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据