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 70.47 70.47 70.47 70.47 14.1K
09:15 70.64 70.71 70.41 70.52 198.8K
09:16 70.45 70.68 70.41 70.68 202.0K
09:17 70.72 70.90 70.72 70.90 119.2K
09:18 70.89 70.98 70.89 70.90 70.7K
09:19 70.85 71.04 70.85 71.00 127.9K
09:20 70.94 71.01 70.91 70.93 47.5K
09:21 70.91 70.96 70.91 70.92 51.9K
09:22 70.93 70.96 70.86 70.93 112.3K
09:23 70.97 71.11 70.97 71.07 92.2K
09:24 71.04 71.09 70.90 70.94 102.9K
09:25 70.88 71.03 70.88 71.00 84.8K
09:26 71.04 71.04 70.98 70.98 34.7K
09:27 71.02 71.02 70.97 70.99 68.3K
09:28 70.98 71.00 70.96 71.00 26.7K
09:29 71.00 71.08 70.98 71.05 30.5K
09:30 71.03 71.07 71.00 71.07 19.8K
09:31 71.13 71.19 71.09 71.10 96.1K
09:32 71.06 71.12 71.06 71.09 6.8K
09:33 71.12 71.12 71.06 71.06 28.4K
09:34 71.04 71.04 70.95 70.95 64.4K
09:35 70.90 70.95 70.90 70.91 18.6K
09:36 70.91 70.95 70.89 70.91 14.5K
09:37 70.88 70.92 70.85 70.85 23.7K
09:38 70.82 70.84 70.79 70.84 23.3K
09:39 70.84 70.87 70.81 70.85 15.2K
09:40 70.87 70.89 70.86 70.86 10.5K
09:41 70.89 70.90 70.89 70.89 8.8K
09:42 70.89 70.89 70.85 70.85 25.4K
09:43 70.85 70.89 70.81 70.81 25.9K
09:44 70.81 70.81 70.74 70.75 75.5K
09:45 70.75 70.82 70.75 70.82 36.8K
09:46 70.89 70.90 70.84 70.84 12.1K
09:47 70.80 70.82 70.77 70.80 43.6K
09:48 70.80 70.84 70.80 70.81 16.8K
09:49 70.80 70.83 70.77 70.80 33.5K
09:50 70.84 70.90 70.84 70.87 22.4K
09:51 70.86 70.90 70.84 70.90 36.9K
09:52 70.90 70.99 70.90 70.95 70.4K
09:53 70.95 71.00 70.95 70.99 8.0K
09:54 71.04 71.04 70.93 70.93 51.2K
09:55 70.96 71.00 70.94 70.98 45.4K
09:56 71.04 71.08 70.99 71.03 126.4K
09:57 71.05 71.06 71.03 71.04 20.1K
09:58 71.04 71.12 71.01 71.12 49.9K
09:59 71.13 71.19 71.12 71.17 48.0K
10:00 71.15 71.34 71.15 71.30 150.4K
10:01 71.32 71.35 71.27 71.28 72.6K
10:02 71.26 71.28 71.21 71.21 7.4K
10:03 71.25 71.25 71.20 71.20 26.0K
10:04 71.20 71.29 71.20 71.25 42.6K
10:05 71.24 71.34 71.24 71.32 33.7K
10:06 71.31 71.34 71.25 71.25 34.3K
10:07 71.25 71.29 71.20 71.21 30.1K
10:08 71.21 71.30 71.21 71.27 90.7K
10:09 71.27 71.31 71.27 71.29 19.1K
10:10 71.25 71.30 71.25 71.30 31.6K
10:11 71.26 71.31 71.20 71.22 12.0K
10:12 71.20 71.20 71.12 71.12 81.8K
10:13 71.12 71.16 71.05 71.05 16.5K
10:14 71.08 71.08 71.02 71.07 43.3K
10:15 71.07 71.07 71.03 71.06 34.5K
10:16 71.03 71.07 71.03 71.04 24.1K
10:17 71.03 71.08 71.03 71.05 44.1K
10:18 71.07 71.07 70.99 70.99 26.3K
10:19 71.00 71.00 70.91 70.95 52.9K
10:20 70.93 70.95 70.90 70.94 5.9K
10:21 70.95 70.95 70.93 70.95 34.4K
10:22 70.93 70.99 70.91 70.91 49.3K
10:23 70.91 70.91 70.85 70.85 10.8K
10:24 70.85 70.85 70.84 70.85 15.5K
10:25 70.87 70.87 70.82 70.83 14.4K
10:26 70.84 70.84 70.81 70.82 10.3K
10:27 70.82 70.82 70.75 70.75 25.1K
10:28 70.76 70.78 70.76 70.78 12.6K
10:29 70.78 70.85 70.78 70.80 18.6K
10:30 70.82 70.89 70.82 70.82 62.6K
10:31 70.84 71.00 70.81 71.00 44.5K
10:32 71.07 71.15 71.07 71.11 55.8K
10:33 71.11 71.15 71.11 71.14 11.4K
10:34 71.11 71.14 71.02 71.02 12.2K
10:35 71.04 71.09 71.02 71.02 19.2K
10:36 71.04 71.09 70.95 70.95 12.6K
10:37 70.97 71.02 70.95 70.98 49.0K
10:38 70.97 71.03 70.90 70.97 69.8K
10:39 70.97 71.00 70.96 71.00 10.1K
10:40 70.96 71.01 70.96 71.00 31.2K
10:41 70.99 71.11 70.99 71.05 14.9K
10:42 71.05 71.05 70.95 70.99 3.0K
10:43 70.95 70.99 70.95 70.97 4.7K
10:44 70.95 70.97 70.95 70.95 6.8K
10:45 70.92 70.96 70.91 70.96 6.2K
10:46 70.94 70.99 70.90 70.91 23.4K
10:47 70.91 70.96 70.90 70.96 33.0K
10:48 70.96 70.96 70.92 70.96 0.6K
10:49 70.95 70.95 70.90 70.91 23.9K
10:50 70.91 70.96 70.91 70.95 2.3K
10:51 70.96 70.96 70.87 70.88 9.8K
10:52 70.91 70.94 70.89 70.93 26.5K
10:53 70.90 70.93 70.90 70.90 0.3K
10:54 70.90 70.94 70.90 70.93 11.2K
10:55 70.91 70.92 70.88 70.91 6.8K
10:56 70.91 70.91 70.85 70.86 20.1K
10:57 70.89 70.91 70.87 70.89 1.8K
10:58 70.89 70.92 70.89 70.92 1.9K
10:59 70.92 70.92 70.90 70.90 1.3K
11:00 70.92 70.93 70.90 70.93 1.0K
11:01 70.93 70.93 70.83 70.84 13.9K
11:02 70.81 70.90 70.81 70.88 28.0K
11:03 70.90 70.91 70.86 70.87 6.0K
11:04 70.87 70.89 70.84 70.85 20.9K
11:05 70.85 70.88 70.80 70.80 29.4K
11:06 70.77 70.86 70.77 70.84 3.4K
11:07 70.82 70.90 70.82 70.85 29.0K
11:08 70.79 70.84 70.78 70.84 44.5K
11:09 70.82 70.95 70.82 70.95 15.5K
11:10 70.92 70.93 70.88 70.91 6.6K
11:11 70.88 70.92 70.88 70.89 3.1K
11:12 70.91 70.92 70.89 70.89 2.2K
11:13 70.87 70.90 70.87 70.90 1.3K
11:14 70.90 70.95 70.89 70.95 17.0K
11:15 70.97 71.06 70.94 71.06 56.8K
11:16 71.05 71.05 71.03 71.03 0.5K
11:17 71.05 71.06 71.00 71.06 11.5K
11:18 71.06 71.06 71.04 71.06 2.3K
11:19 71.09 71.09 71.05 71.06 4.3K
11:20 71.05 71.08 71.05 71.08 1.8K
11:21 71.05 71.09 71.01 71.01 9.8K
11:22 71.04 71.04 71.01 71.04 4.2K
11:23 71.04 71.05 71.01 71.03 16.0K
11:24 71.05 71.05 71.05 71.05 0.8K
11:25 71.05 71.09 71.05 71.06 24.7K
11:26 71.11 71.11 71.05 71.05 11.1K
11:27 71.08 71.08 71.03 71.03 9.8K
11:28 71.07 71.07 71.03 71.04 1.4K
11:29 71.07 71.14 71.04 71.11 56.2K
11:30 71.11 71.15 71.11 71.12 4.6K
11:31 71.12 71.15 71.12 71.15 4.8K
11:32 71.15 71.15 71.14 71.15 1.0K
11:33 71.14 71.23 71.14 71.23 87.5K
11:34 71.22 71.25 71.22 71.23 8.5K
11:35 71.23 71.25 71.21 71.24 58.9K
11:36 71.24 71.29 71.24 71.26 18.3K
11:37 71.26 71.29 71.26 71.29 20.9K
11:38 71.27 71.27 71.21 71.22 9.2K
11:39 71.21 71.21 71.18 71.18 8.7K
11:40 71.15 71.18 71.08 71.08 4.9K
11:41 71.08 71.10 71.07 71.07 17.6K
11:42 71.05 71.13 71.05 71.13 99.8K
11:43 71.15 71.15 71.10 71.11 2.7K
11:44 71.11 71.14 71.11 71.13 4.5K
11:45 71.13 71.14 71.13 71.14 12.3K
11:46 71.11 71.16 71.11 71.16 3.9K
11:47 71.14 71.14 71.06 71.07 17.4K
11:48 71.07 71.10 71.07 71.08 1.3K
11:49 71.08 71.10 71.08 71.10 0.9K
11:50 71.11 71.11 71.11 71.11 13.3K
11:51 71.11 71.13 71.10 71.10 4.8K
11:52 71.10 71.20 71.10 71.20 20.8K
11:53 71.24 71.24 71.20 71.23 2.6K
11:54 71.23 71.23 71.17 71.21 17.6K
11:55 71.15 71.20 71.13 71.19 7.9K
11:56 71.15 71.17 71.13 71.13 3.7K
11:57 71.15 71.15 71.10 71.10 0.9K
11:58 71.11 71.14 71.10 71.10 3.7K
11:59 71.10 71.13 71.10 71.13 2.8K
12:00 71.13 71.14 71.10 71.13 4.8K
12:01 71.10 71.14 71.09 71.13 3.5K
12:02 71.11 71.15 71.11 71.11 7.8K
12:03 71.11 71.11 71.02 71.06 22.2K
12:04 71.04 71.12 71.04 71.12 17.8K
12:05 71.10 71.15 71.10 71.12 13.9K
12:06 71.15 71.15 71.12 71.15 1.3K
12:07 71.12 71.13 71.12 71.13 1.2K
12:08 71.12 71.17 71.12 71.14 3.7K
12:09 71.15 71.18 71.15 71.15 4.9K
12:10 71.15 71.20 71.14 71.14 21.4K
12:11 71.17 71.19 71.14 71.15 7.2K
12:12 71.15 71.20 71.15 71.17 1.3K
12:13 71.17 71.18 71.13 71.13 5.7K
12:14 71.12 71.16 71.12 71.16 0.7K
12:15 71.13 71.17 71.13 71.13 53.5K
12:16 71.15 71.17 71.12 71.12 51.9K
12:17 71.08 71.08 71.01 71.02 34.8K
12:18 71.01 71.09 71.00 71.06 40.9K
12:19 71.01 71.06 71.01 71.02 66.7K
12:20 71.04 71.07 71.01 71.05 51.6K
12:21 71.05 71.06 71.02 71.04 1.3K
12:22 71.04 71.06 71.01 71.03 34.2K
12:23 71.09 71.09 71.06 71.06 18.4K
12:24 71.08 71.08 71.03 71.03 5.8K
12:25 71.05 71.05 70.93 71.00 47.6K
12:26 70.98 71.05 70.98 71.02 17.0K
12:27 71.02 71.05 71.02 71.02 0.8K
12:28 71.02 71.08 71.02 71.08 9.0K
12:29 71.06 71.10 71.06 71.08 17.6K
12:30 71.08 71.10 71.06 71.10 2.5K
12:31 71.07 71.11 71.07 71.11 3.7K
12:32 71.11 71.11 71.10 71.11 0.6K
12:33 71.08 71.11 71.06 71.06 7.5K
12:34 71.07 71.11 71.07 71.08 1.1K
12:35 71.11 71.13 71.08 71.08 4.4K
12:36 71.11 71.11 71.10 71.10 0.2K
12:37 71.12 71.12 71.08 71.08 2.6K
12:38 71.10 71.10 71.08 71.10 0.2K
12:39 71.08 71.10 71.06 71.06 8.4K
12:40 71.04 71.10 71.04 71.08 19.5K
12:41 71.10 71.15 71.10 71.13 6.5K
12:42 71.13 71.15 71.11 71.15 3.6K
12:43 71.15 71.15 71.12 71.12 0.7K
12:44 71.12 71.12 71.08 71.10 2.2K
12:45 71.10 71.12 71.07 71.08 2.1K
12:46 71.12 71.12 71.08 71.08 0.3K
12:47 71.10 71.12 71.10 71.12 1.1K
12:48 71.10 71.12 71.10 71.10 4.8K
12:49 71.11 71.11 71.08 71.08 1.8K
12:50 71.08 71.17 71.08 71.17 22.8K
12:51 71.17 71.24 71.15 71.18 30.5K
12:52 71.20 71.27 71.20 71.27 14.1K
12:53 71.27 71.28 71.24 71.28 6.5K
12:54 71.25 71.25 71.22 71.22 18.4K
12:55 71.25 71.29 71.22 71.23 35.8K
12:56 71.26 71.26 71.23 71.23 8.9K
12:57 71.23 71.25 71.21 71.22 25.3K
12:58 71.23 71.23 71.21 71.21 4.2K
12:59 71.22 71.22 71.16 71.20 5.6K
13:00 71.22 71.24 71.22 71.24 6.3K
13:01 71.26 71.29 71.25 71.25 16.0K
13:02 71.25 71.28 71.20 71.20 3.5K
13:03 71.23 71.23 71.16 71.16 5.1K
13:04 71.18 71.20 71.18 71.20 5.5K
13:05 71.23 71.23 71.20 71.23 1.6K
13:06 71.23 71.27 71.22 71.22 16.6K
13:07 71.27 71.39 71.27 71.37 41.0K
13:08 71.37 71.42 71.37 71.40 33.8K
13:09 71.40 71.42 71.37 71.37 20.8K
13:10 71.37 71.44 71.37 71.41 38.4K
13:11 71.42 71.42 71.32 71.37 8.2K
13:12 71.37 71.41 71.34 71.41 28.3K
13:13 71.38 71.46 71.38 71.44 72.1K
13:14 71.47 71.47 71.45 71.45 14.6K
13:15 71.47 71.48 71.45 71.45 35.3K
13:16 71.45 71.55 71.45 71.55 87.8K
13:17 71.57 71.59 71.53 71.58 55.3K
13:18 71.58 71.59 71.55 71.55 14.8K
13:19 71.53 71.55 71.53 71.55 6.8K
13:20 71.55 71.57 71.50 71.55 43.2K
13:21 71.56 71.60 71.55 71.60 7.2K
13:22 71.61 71.64 71.60 71.60 82.8K
13:23 71.60 71.60 71.54 71.55 13.7K
13:24 71.52 71.55 71.50 71.50 5.3K
13:25 71.53 71.60 71.52 71.52 26.8K
13:26 71.53 71.53 71.47 71.51 3.7K
13:27 71.47 71.47 71.46 71.47 10.4K
13:28 71.46 71.49 71.46 71.47 1.8K
13:29 71.50 71.50 71.47 71.50 2.7K
13:30 71.50 71.58 71.47 71.53 18.3K
13:31 71.53 71.54 71.50 71.50 3.5K
13:32 71.50 71.52 71.47 71.48 2.0K
13:33 71.50 71.50 71.47 71.50 1.3K
13:34 71.52 71.57 71.49 71.53 17.4K
13:35 71.54 71.62 71.53 71.62 44.5K
13:36 71.62 71.62 71.47 71.50 20.4K
13:37 71.53 71.55 71.50 71.51 1.9K
13:38 71.53 71.58 71.53 71.55 1.9K
13:39 71.57 71.58 71.55 71.55 8.7K
13:40 71.55 71.62 71.55 71.56 26.4K
13:41 71.56 71.63 71.56 71.60 14.3K
13:42 71.60 71.65 71.58 71.65 31.1K
13:43 71.64 71.64 71.59 71.59 24.2K
13:44 71.59 71.63 71.58 71.60 2.0K
13:45 71.62 71.75 71.62 71.70 110.9K
13:46 71.75 71.79 71.71 71.74 101.5K
13:47 71.73 71.78 71.72 71.76 21.3K
13:48 71.75 71.80 71.74 71.79 89.1K
13:49 71.75 71.79 71.75 71.76 11.2K
13:50 71.78 71.84 71.74 71.79 69.1K
13:51 71.79 71.82 71.76 71.79 10.4K
13:52 71.80 71.83 71.78 71.79 31.9K
13:53 71.82 71.82 71.79 71.80 9.2K
13:54 71.81 71.84 71.81 71.81 63.1K
13:55 71.81 71.82 71.80 71.80 41.7K
13:56 71.79 71.80 71.76 71.76 9.2K
13:57 71.77 71.77 71.75 71.76 37.5K
13:58 71.76 71.80 71.76 71.79 10.2K
13:59 71.78 71.80 71.76 71.79 22.7K
14:00 71.80 71.85 71.79 71.82 7.6K
14:01 71.84 71.84 71.80 71.80 19.0K
14:02 71.80 71.84 71.80 71.80 58.0K
14:03 71.81 71.84 71.81 71.84 10.5K
14:04 71.83 71.83 71.80 71.80 34.7K
14:05 71.80 71.80 71.79 71.79 7.5K
14:06 71.80 71.80 71.78 71.80 11.8K
14:07 71.79 71.83 71.77 71.80 23.6K
14:08 71.80 71.83 71.80 71.81 9.5K
14:09 71.81 71.82 71.80 71.80 18.7K
14:10 71.80 71.80 71.77 71.77 12.8K
14:11 71.78 71.80 71.77 71.78 5.6K
14:12 71.78 71.80 71.78 71.79 15.9K
14:13 71.80 71.82 71.77 71.80 41.5K
14:14 71.80 71.80 71.75 71.79 10.7K
14:15 71.77 71.78 71.75 71.75 2.4K
14:16 71.77 71.82 71.76 71.82 28.3K
14:17 71.84 71.85 71.82 71.82 9.5K
14:18 71.83 71.85 71.83 71.84 16.3K
14:19 71.82 71.88 71.82 71.88 72.1K
14:20 71.86 71.88 71.86 71.88 5.6K
14:21 71.88 71.93 71.86 71.93 72.0K
14:22 71.95 71.95 71.91 71.94 32.3K
14:23 71.91 71.94 71.91 71.92 12.3K
14:24 71.94 71.94 71.91 71.94 8.0K
14:25 71.94 71.94 71.90 71.90 10.5K
14:26 71.90 71.90 71.82 71.82 20.2K
14:27 71.83 71.88 71.83 71.86 13.0K
14:28 71.83 71.87 71.83 71.83 9.8K
14:29 71.87 71.87 71.83 71.85 7.3K
14:30 71.87 71.90 71.86 71.87 8.7K
14:31 71.89 71.93 71.88 71.89 17.5K
14:32 71.89 71.94 71.89 71.93 25.7K
14:33 71.93 71.95 71.91 71.95 14.6K
14:34 71.95 71.95 71.91 71.91 21.3K
14:35 71.94 71.95 71.85 71.85 52.2K
14:36 71.90 71.90 71.82 71.83 27.7K
14:37 71.82 71.82 71.79 71.82 26.3K
14:38 71.88 71.89 71.80 71.80 32.7K
14:39 71.80 71.84 71.80 71.82 23.1K
14:40 71.82 71.84 71.82 71.82 30.3K
14:41 71.82 71.84 71.80 71.83 16.9K
14:42 71.83 71.88 71.83 71.86 37.6K
14:43 71.84 71.88 71.81 71.84 53.9K
14:44 71.85 71.90 71.85 71.90 12.5K
14:45 71.93 71.93 71.90 71.90 93.0K
14:46 71.88 71.90 71.87 71.88 98.5K
14:47 71.88 71.92 71.88 71.92 13.4K
14:48 71.91 71.92 71.90 71.90 25.7K
14:49 71.91 71.91 71.90 71.91 8.0K
14:50 71.90 71.90 71.72 71.75 61.0K
14:51 71.75 71.81 71.75 71.81 17.5K
14:52 71.81 71.84 71.80 71.81 9.9K
14:53 71.82 71.86 71.82 71.86 3.5K
14:54 71.86 71.86 71.82 71.83 8.3K
14:55 71.82 71.85 71.82 71.85 5.1K
14:56 71.84 71.85 71.82 71.82 3.3K
14:57 71.82 71.84 71.82 71.82 7.6K
14:58 71.82 71.85 71.81 71.81 14.9K
14:59 71.81 71.87 71.81 71.85 93.6K
15:00 71.86 71.86 71.65 71.80 171.2K
15:01 71.81 71.81 71.81 71.81 15.1K
15:02 71.81 71.86 71.81 71.84 56.8K
15:03 71.83 71.83 71.78 71.78 12.8K
15:04 71.79 71.79 71.76 71.76 40.2K
15:05 71.76 71.76 71.71 71.74 15.8K
15:06 71.75 71.76 71.72 71.75 32.7K
15:07 71.75 71.76 71.74 71.76 13.6K
15:08 71.76 71.83 71.75 71.83 51.7K
15:09 71.81 71.81 71.78 71.78 23.2K
15:10 71.77 71.77 71.75 71.76 20.8K
15:11 71.76 71.79 71.76 71.76 43.4K
15:12 71.77 71.77 71.75 71.76 20.8K
15:13 71.76 71.76 71.73 71.75 57.3K
15:14 71.75 71.84 71.75 71.83 56.0K
15:15 71.81 71.81 71.80 71.80 27.8K
15:16 71.81 71.83 71.80 71.83 46.7K
15:17 71.83 71.83 71.82 71.83 32.0K
15:18 71.83 71.83 71.79 71.79 126.7K
15:19 71.79 71.79 71.77 71.79 24.6K
15:20 71.81 71.81 71.80 71.80 73.3K
15:21 71.82 71.82 71.77 71.77 32.0K
15:22 71.76 71.77 71.76 71.77 13.9K
15:23 71.77 71.77 71.76 71.77 28.9K
15:24 71.77 71.77 71.76 71.77 26.9K
15:25 71.84 71.88 71.84 71.85 351.1K
15:26 71.85 71.85 71.82 71.83 71.6K
15:27 71.84 71.84 71.82 71.82 35.9K
15:28 71.82 71.83 71.76 71.81 62.2K
15:29 71.80 71.82 71.75 71.80 55.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据