NMDC

NMDC
🏛️ 印度 →
77.10
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
09:07 69.00 69.00 69.00 69.00 95.3K
09:15 69.42 69.44 69.22 69.33 773.5K
09:16 69.44 69.68 69.44 69.58 475.3K
09:17 69.60 69.70 69.43 69.60 514.0K
09:18 69.57 69.64 69.50 69.64 287.8K
09:19 69.62 69.62 69.44 69.44 126.5K
09:20 69.54 69.62 69.54 69.61 435.9K
09:21 69.60 69.67 69.55 69.67 213.3K
09:22 69.66 69.78 69.64 69.78 406.7K
09:23 69.78 69.80 69.72 69.72 254.8K
09:24 69.71 69.71 69.60 69.63 155.0K
09:25 69.61 69.75 69.61 69.75 157.7K
09:26 69.74 69.95 69.74 69.89 591.7K
09:27 69.95 69.96 69.80 69.95 299.4K
09:28 69.96 70.05 69.91 70.05 842.9K
09:29 70.01 70.24 70.01 70.24 603.7K
09:30 70.09 70.13 70.00 70.00 317.7K
09:31 70.03 70.29 70.00 70.21 542.1K
09:32 70.21 70.21 70.01 70.08 324.4K
09:33 70.06 70.08 70.02 70.05 77.5K
09:34 70.08 70.10 70.03 70.03 146.2K
09:35 70.06 70.06 70.00 70.00 104.7K
09:36 70.00 70.08 70.00 70.05 243.3K
09:37 70.10 70.15 70.10 70.15 196.7K
09:38 70.15 70.27 70.15 70.27 392.7K
09:39 70.27 70.27 70.15 70.15 183.4K
09:40 70.18 70.35 70.11 70.35 158.5K
09:41 70.29 70.29 70.26 70.26 316.3K
09:42 70.29 70.40 70.29 70.38 402.6K
09:43 70.44 70.64 70.42 70.62 749.3K
09:44 70.62 70.62 70.46 70.47 592.9K
09:45 70.46 70.50 70.22 70.38 545.4K
09:46 70.40 70.40 70.24 70.34 247.3K
09:47 70.35 70.38 70.15 70.15 187.0K
09:48 70.17 70.17 70.05 70.05 295.3K
09:49 70.05 70.27 70.05 70.26 156.0K
09:50 70.24 70.32 70.22 70.22 201.0K
09:51 70.15 70.30 70.10 70.23 330.3K
09:52 70.25 70.37 70.21 70.37 196.2K
09:53 70.37 70.45 70.25 70.25 136.1K
09:54 70.27 70.29 70.21 70.28 60.1K
09:55 70.24 70.34 70.17 70.17 210.9K
09:56 70.18 70.19 70.05 70.07 174.2K
09:57 70.09 70.13 70.03 70.05 166.7K
09:58 70.05 70.05 69.92 69.95 255.1K
09:59 69.96 70.08 69.96 70.06 255.7K
10:00 70.08 70.10 70.00 70.00 165.5K
10:01 70.04 70.04 69.99 70.02 122.1K
10:02 70.02 70.09 70.02 70.09 114.7K
10:03 70.08 70.09 70.03 70.05 51.9K
10:04 70.06 70.10 69.99 69.99 141.3K
10:05 70.00 70.01 69.97 69.97 56.4K
10:06 69.98 70.10 69.98 70.10 118.0K
10:07 70.08 70.10 70.03 70.04 38.5K
10:08 70.05 70.05 70.02 70.05 40.2K
10:09 70.06 70.08 70.01 70.04 91.5K
10:10 70.07 70.14 70.07 70.08 117.4K
10:11 70.05 70.06 69.98 70.03 165.1K
10:12 70.03 70.09 69.86 69.86 255.5K
10:13 69.85 69.92 69.85 69.89 129.6K
10:14 69.89 69.89 69.82 69.82 101.0K
10:15 69.82 69.88 69.78 69.85 207.0K
10:16 69.85 69.88 69.85 69.85 92.4K
10:17 69.86 69.86 69.71 69.73 127.2K
10:18 69.71 69.85 69.71 69.85 109.2K
10:19 69.82 69.82 69.75 69.75 66.0K
10:20 69.75 69.83 69.75 69.82 51.0K
10:21 69.84 69.84 69.77 69.78 36.3K
10:22 69.78 69.80 69.77 69.78 24.9K
10:23 69.78 69.81 69.75 69.79 69.3K
10:24 69.82 69.83 69.78 69.83 21.3K
10:25 69.85 69.89 69.85 69.86 61.4K
10:26 69.83 69.86 69.78 69.82 51.6K
10:27 69.80 69.82 69.79 69.80 23.1K
10:28 69.79 69.82 69.79 69.82 35.7K
10:29 69.80 69.82 69.78 69.81 49.4K
10:30 69.82 69.82 69.74 69.74 93.4K
10:31 69.75 69.75 69.70 69.72 158.1K
10:32 69.72 69.74 69.70 69.70 50.1K
10:33 69.72 69.72 69.66 69.67 43.6K
10:34 69.67 69.71 69.66 69.69 27.2K
10:35 69.70 69.70 69.67 69.69 29.5K
10:36 69.68 69.68 69.60 69.60 174.0K
10:37 69.62 69.68 69.62 69.66 75.1K
10:38 69.67 69.73 69.67 69.73 52.2K
10:39 69.75 69.75 69.69 69.73 22.6K
10:40 69.66 69.66 69.61 69.62 109.2K
10:41 69.61 69.65 69.61 69.61 29.9K
10:42 69.60 69.63 69.60 69.62 38.8K
10:43 69.61 69.62 69.55 69.55 83.6K
10:44 69.53 69.60 69.52 69.58 58.3K
10:45 69.58 69.58 69.51 69.55 96.1K
10:46 69.56 69.60 69.55 69.55 69.5K
10:47 69.60 69.60 69.52 69.53 74.7K
10:48 69.53 69.53 69.50 69.53 205.3K
10:49 69.51 69.54 69.49 69.49 124.0K
10:50 69.53 69.57 69.50 69.56 40.5K
10:51 69.54 69.65 69.54 69.65 72.6K
10:52 69.66 69.66 69.62 69.62 36.7K
10:53 69.62 69.65 69.62 69.63 14.4K
10:54 69.64 69.68 69.62 69.63 26.1K
10:55 69.65 69.65 69.59 69.63 32.0K
10:56 69.60 69.63 69.56 69.60 40.5K
10:57 69.60 69.60 69.52 69.52 20.1K
10:58 69.51 69.53 69.50 69.51 24.0K
10:59 69.51 69.51 69.43 69.45 77.5K
11:00 69.46 69.47 69.41 69.41 97.9K
11:01 69.36 69.37 69.30 69.30 148.3K
11:02 69.31 69.31 69.25 69.30 106.4K
11:03 69.30 69.38 69.30 69.35 174.2K
11:04 69.35 69.37 69.35 69.35 27.9K
11:05 69.35 69.36 69.35 69.35 10.7K
11:06 69.35 69.41 69.35 69.41 19.2K
11:07 69.41 69.48 69.41 69.46 61.0K
11:08 69.46 69.46 69.38 69.38 109.9K
11:09 69.40 69.40 69.32 69.32 101.7K
11:10 69.34 69.39 69.32 69.34 19.3K
11:11 69.35 69.38 69.32 69.38 30.0K
11:12 69.38 69.52 69.36 69.52 93.6K
11:13 69.56 69.56 69.47 69.47 129.2K
11:14 69.49 69.58 69.49 69.51 55.7K
11:15 69.54 69.56 69.51 69.53 139.2K
11:16 69.54 69.57 69.54 69.54 30.6K
11:17 69.54 69.56 69.52 69.53 27.9K
11:18 69.51 69.51 69.48 69.48 16.0K
11:19 69.44 69.47 69.41 69.41 27.9K
11:20 69.42 69.42 69.35 69.38 37.4K
11:21 69.40 69.41 69.35 69.35 12.8K
11:22 69.35 69.36 69.32 69.32 27.7K
11:23 69.32 69.35 69.32 69.33 13.3K
11:24 69.33 69.35 69.32 69.33 22.2K
11:25 69.32 69.35 69.22 69.27 137.5K
11:26 69.27 69.30 69.22 69.22 28.5K
11:27 69.22 69.26 69.22 69.23 30.8K
11:28 69.23 69.28 69.23 69.28 14.3K
11:29 69.27 69.30 69.27 69.30 10.3K
11:30 69.29 69.30 69.25 69.25 24.7K
11:31 69.27 69.29 69.17 69.27 69.5K
11:32 69.30 69.30 69.23 69.27 24.1K
11:33 69.25 69.27 69.21 69.27 24.3K
11:34 69.25 69.29 69.23 69.27 28.0K
11:35 69.27 69.35 69.27 69.35 63.4K
11:36 69.31 69.40 69.31 69.40 59.5K
11:37 69.40 69.40 69.33 69.36 41.0K
11:38 69.36 69.39 69.36 69.37 12.9K
11:39 69.35 69.38 69.34 69.34 18.5K
11:40 69.35 69.37 69.31 69.32 10.9K
11:41 69.33 69.34 69.30 69.32 10.4K
11:42 69.31 69.33 69.28 69.30 27.1K
11:43 69.30 69.33 69.30 69.33 15.5K
11:44 69.33 69.33 69.26 69.28 36.5K
11:45 69.30 69.33 69.28 69.33 43.1K
11:46 69.31 69.36 69.30 69.36 19.0K
11:47 69.36 69.36 69.31 69.35 53.5K
11:48 69.34 69.36 69.34 69.34 16.2K
11:49 69.35 69.47 69.35 69.43 98.8K
11:50 69.45 69.47 69.37 69.39 51.8K
11:51 69.39 69.42 69.38 69.38 18.4K
11:52 69.38 69.41 69.38 69.41 50.8K
11:53 69.44 69.48 69.43 69.48 27.5K
11:54 69.48 69.51 69.36 69.39 31.4K
11:55 69.40 69.40 69.33 69.33 29.5K
11:56 69.33 69.36 69.31 69.31 17.1K
11:57 69.32 69.32 69.26 69.31 41.8K
11:58 69.29 69.33 69.29 69.29 10.5K
11:59 69.30 69.33 69.28 69.28 28.3K
12:00 69.26 69.31 69.21 69.21 62.3K
12:01 69.20 69.24 69.20 69.21 26.6K
12:02 69.22 69.25 69.21 69.25 23.3K
12:03 69.25 69.25 69.21 69.23 41.5K
12:04 69.20 69.20 69.12 69.15 118.2K
12:05 69.15 69.17 69.12 69.17 19.7K
12:06 69.17 69.23 69.17 69.23 13.4K
12:07 69.20 69.22 69.20 69.20 40.2K
12:08 69.22 69.22 69.20 69.20 12.8K
12:09 69.22 69.22 69.15 69.16 19.6K
12:10 69.16 69.20 69.15 69.20 16.5K
12:11 69.15 69.19 69.15 69.16 24.4K
12:12 69.16 69.19 69.16 69.17 24.1K
12:13 69.16 69.25 69.16 69.22 83.7K
12:14 69.22 69.24 69.22 69.22 14.4K
12:15 69.22 69.23 69.16 69.16 16.0K
12:16 69.14 69.20 69.14 69.20 32.7K
12:17 69.18 69.23 69.18 69.20 35.0K
12:18 69.22 69.24 69.20 69.21 30.9K
12:19 69.24 69.24 69.20 69.23 8.7K
12:20 69.23 69.23 69.20 69.20 9.9K
12:21 69.20 69.23 69.20 69.23 15.3K
12:22 69.21 69.26 69.20 69.23 28.4K
12:23 69.26 69.27 69.25 69.26 13.5K
12:24 69.23 69.26 69.22 69.24 8.3K
12:25 69.23 69.24 69.20 69.22 14.7K
12:26 69.22 69.23 69.20 69.20 11.6K
12:27 69.20 69.20 69.17 69.17 24.1K
12:28 69.21 69.21 69.15 69.15 10.9K
12:29 69.18 69.18 69.15 69.18 16.3K
12:30 69.18 69.24 69.17 69.20 19.4K
12:31 69.18 69.23 69.18 69.20 8.4K
12:32 69.20 69.28 69.19 69.25 34.1K
12:33 69.28 69.32 69.27 69.32 23.5K
12:34 69.31 69.35 69.30 69.35 13.9K
12:35 69.38 69.38 69.31 69.33 20.5K
12:36 69.34 69.36 69.32 69.36 14.6K
12:37 69.36 69.38 69.31 69.32 34.6K
12:38 69.32 69.35 69.30 69.32 21.0K
12:39 69.32 69.36 69.32 69.36 11.5K
12:40 69.35 69.38 69.34 69.35 8.1K
12:41 69.35 69.38 69.34 69.34 12.1K
12:42 69.36 69.37 69.30 69.30 29.3K
12:43 69.30 69.37 69.30 69.33 21.8K
12:44 69.35 69.38 69.34 69.35 13.0K
12:45 69.35 69.37 69.34 69.37 13.2K
12:46 69.38 69.39 69.35 69.36 25.0K
12:47 69.39 69.40 69.37 69.38 14.3K
12:48 69.38 69.40 69.34 69.34 20.4K
12:49 69.34 69.45 69.34 69.45 73.3K
12:50 69.40 69.44 69.39 69.40 46.8K
12:51 69.42 69.42 69.36 69.36 43.7K
12:52 69.38 69.39 69.30 69.32 96.0K
12:53 69.33 69.35 69.31 69.33 18.1K
12:54 69.30 69.32 69.26 69.29 22.3K
12:55 69.26 69.29 69.25 69.25 11.6K
12:56 69.25 69.29 69.25 69.29 9.2K
12:57 69.29 69.29 69.25 69.27 7.8K
12:58 69.26 69.29 69.25 69.25 12.1K
12:59 69.25 69.29 69.25 69.29 18.2K
13:00 69.28 69.29 69.28 69.29 10.4K
13:01 69.29 69.29 69.25 69.25 16.0K
13:02 69.25 69.26 69.25 69.26 13.1K
13:03 69.25 69.26 69.25 69.26 9.7K
13:04 69.25 69.25 69.22 69.23 13.7K
13:05 69.26 69.26 69.22 69.24 11.9K
13:06 69.23 69.23 69.16 69.16 40.5K
13:07 69.16 69.18 69.16 69.18 11.9K
13:08 69.18 69.22 69.16 69.22 50.3K
13:09 69.22 69.22 69.15 69.17 72.4K
13:10 69.18 69.25 69.18 69.25 16.7K
13:11 69.26 69.26 69.24 69.25 18.4K
13:12 69.25 69.26 69.22 69.24 17.0K
13:13 69.26 69.26 69.24 69.24 21.0K
13:14 69.24 69.26 69.24 69.26 14.8K
13:15 69.26 69.29 69.24 69.26 9.7K
13:16 69.22 69.27 69.22 69.23 27.4K
13:17 69.25 69.26 69.25 69.26 7.9K
13:18 69.26 69.30 69.26 69.30 42.6K
13:19 69.31 69.31 69.30 69.30 9.9K
13:20 69.30 69.31 69.30 69.30 9.7K
13:21 69.31 69.31 69.24 69.26 40.0K
13:22 69.26 69.28 69.26 69.27 8.1K
13:23 69.27 69.30 69.27 69.27 8.8K
13:24 69.28 69.28 69.25 69.25 15.0K
13:25 69.25 69.36 69.25 69.36 54.6K
13:26 69.36 69.40 69.36 69.37 62.8K
13:27 69.37 69.44 69.37 69.44 46.0K
13:28 69.48 69.48 69.40 69.40 47.2K
13:29 69.34 69.39 69.32 69.32 42.1K
13:30 69.32 69.33 69.32 69.32 10.2K
13:31 69.32 69.33 69.29 69.29 11.6K
13:32 69.29 69.32 69.28 69.28 15.8K
13:33 69.29 69.31 69.27 69.27 16.0K
13:34 69.30 69.30 69.25 69.25 8.1K
13:35 69.26 69.29 69.25 69.29 12.8K
13:36 69.26 69.29 69.26 69.26 19.2K
13:37 69.26 69.26 69.20 69.23 68.3K
13:38 69.23 69.23 69.18 69.22 35.2K
13:39 69.23 69.26 69.21 69.21 7.9K
13:40 69.23 69.23 69.15 69.15 22.3K
13:41 69.15 69.18 69.15 69.18 14.8K
13:42 69.18 69.20 69.16 69.17 19.1K
13:43 69.17 69.25 69.17 69.25 30.8K
13:44 69.25 69.27 69.25 69.25 15.3K
13:45 69.25 69.26 69.23 69.24 8.1K
13:46 69.24 69.25 69.22 69.22 16.8K
13:47 69.22 69.22 69.22 69.22 7.7K
13:48 69.22 69.26 69.22 69.25 16.5K
13:49 69.25 69.29 69.25 69.26 9.2K
13:50 69.25 69.25 69.25 69.25 10.2K
13:51 69.25 69.29 69.23 69.25 20.6K
13:52 69.25 69.28 69.21 69.23 73.2K
13:53 69.23 69.24 69.23 69.23 53.7K
13:54 69.23 69.27 69.23 69.23 38.5K
13:55 69.24 69.27 69.24 69.25 29.9K
13:56 69.25 69.26 69.25 69.26 18.1K
13:57 69.27 69.27 69.25 69.25 18.2K
13:58 69.25 69.26 69.25 69.25 16.3K
13:59 69.25 69.26 69.25 69.25 9.5K
14:00 69.26 69.26 69.21 69.21 10.6K
14:01 69.21 69.23 69.21 69.21 13.9K
14:02 69.21 69.22 69.21 69.22 20.5K
14:03 69.22 69.25 69.22 69.25 22.1K
14:04 69.24 69.26 69.23 69.23 24.2K
14:05 69.23 69.26 69.23 69.25 52.3K
14:06 69.27 69.30 69.25 69.25 41.6K
14:07 69.25 69.25 69.24 69.25 18.7K
14:08 69.24 69.25 69.24 69.24 9.1K
14:09 69.24 69.24 69.22 69.23 12.4K
14:10 69.22 69.22 69.21 69.21 16.5K
14:11 69.21 69.23 69.21 69.22 9.6K
14:12 69.22 69.33 69.22 69.33 98.9K
14:13 69.33 69.33 69.27 69.28 24.0K
14:14 69.28 69.31 69.28 69.31 35.8K
14:15 69.28 69.35 69.28 69.34 176.2K
14:16 69.33 69.34 69.24 69.24 150.9K
14:17 69.24 69.25 69.24 69.24 60.5K
14:18 69.24 69.26 69.23 69.23 64.1K
14:19 69.31 69.31 69.23 69.23 34.0K
14:20 69.23 69.25 69.22 69.23 102.2K
14:21 69.23 69.25 69.22 69.23 36.4K
14:22 69.24 69.24 69.15 69.15 288.1K
14:23 69.16 69.20 69.16 69.19 33.1K
14:24 69.18 69.18 69.18 69.18 28.3K
14:25 69.19 69.19 69.19 69.19 12.2K
14:26 69.20 69.20 69.19 69.19 9.5K
14:27 69.19 69.20 69.19 69.19 12.7K
14:28 69.20 69.20 69.19 69.19 17.2K
14:29 69.19 69.20 69.17 69.19 46.5K
14:30 69.19 69.20 69.19 69.19 9.3K
14:31 69.19 69.20 69.15 69.17 51.5K
14:32 69.17 69.18 69.15 69.15 11.7K
14:33 69.16 69.17 69.15 69.15 123.0K
14:34 69.15 69.24 69.15 69.17 569.0K
14:35 69.20 69.20 69.15 69.15 43.9K
14:36 69.15 69.20 69.15 69.17 46.4K
14:37 69.17 69.19 69.15 69.15 36.2K
14:38 69.15 69.18 69.15 69.15 33.4K
14:39 69.16 69.19 69.16 69.18 76.8K
14:40 69.18 69.19 69.17 69.17 29.6K
14:41 69.18 69.18 69.15 69.18 29.3K
14:42 69.15 69.20 69.15 69.19 235.3K
14:43 69.29 69.29 69.24 69.25 249.4K
14:44 69.25 69.25 69.22 69.22 56.3K
14:45 69.22 69.25 69.22 69.23 32.3K
14:46 69.23 69.23 69.22 69.23 203.1K
14:47 69.25 69.26 69.24 69.25 29.2K
14:48 69.25 69.27 69.24 69.27 38.6K
14:49 69.27 69.28 69.24 69.25 117.3K
14:50 69.25 69.25 69.20 69.20 65.2K
14:51 69.20 69.23 69.17 69.23 68.0K
14:52 69.24 69.25 69.22 69.22 38.6K
14:53 69.22 69.24 69.21 69.23 46.1K
14:54 69.23 69.24 69.20 69.21 50.8K
14:55 69.24 69.26 69.20 69.21 90.0K
14:56 69.21 69.23 69.20 69.23 47.2K
14:57 69.22 69.25 69.22 69.25 43.5K
14:58 69.25 69.28 69.25 69.28 60.3K
14:59 69.29 69.30 69.26 69.28 90.3K
15:00 69.28 69.29 69.25 69.28 438.2K
15:01 69.28 69.28 69.21 69.27 237.9K
15:02 69.27 69.29 69.26 69.28 141.3K
15:03 69.23 69.24 69.10 69.10 204.1K
15:04 69.20 69.20 69.16 69.19 710.6K
15:05 69.19 69.19 69.09 69.09 366.1K
15:06 69.07 69.10 69.05 69.08 308.3K
15:07 69.07 69.10 69.06 69.09 100.2K
15:08 69.09 69.09 69.01 69.01 589.9K
15:09 69.01 69.09 69.01 69.06 156.1K
15:10 69.09 69.09 69.05 69.05 93.3K
15:11 69.05 69.07 69.04 69.05 109.7K
15:12 69.04 69.05 69.00 69.00 109.1K
15:13 68.99 69.05 68.99 69.02 167.7K
15:14 69.02 69.05 69.02 69.03 162.2K
15:15 69.02 69.02 68.96 68.96 516.0K
15:16 68.99 69.02 68.93 68.95 397.9K
15:17 68.95 69.00 68.93 68.96 263.2K
15:18 68.96 68.96 68.89 68.92 161.9K
15:19 68.93 68.95 68.90 68.91 166.4K
15:20 68.90 68.92 68.87 68.90 222.5K
15:21 68.93 68.93 68.90 68.90 89.3K
15:22 68.91 68.91 68.90 68.90 33.5K
15:23 68.91 68.95 68.91 68.93 85.4K
15:24 68.95 68.95 68.91 68.95 111.3K
15:25 68.94 68.96 68.94 68.96 48.4K
15:26 68.95 68.95 68.94 68.95 194.4K
15:27 68.96 68.98 68.95 68.95 76.5K
15:28 68.95 68.99 68.94 68.99 86.2K
15:29 68.97 69.05 68.95 69.05 209.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据