NMDC

NMDC
🏛️ 印度 →
76.16
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
09:07 71.13 71.13 71.13 71.13 101.1K
09:15 71.40 72.74 71.40 72.43 1,387.6K
09:16 72.34 72.53 72.14 72.50 405.7K
09:17 72.55 72.76 72.41 72.50 336.9K
09:18 72.50 72.64 72.22 72.46 216.1K
09:19 72.51 72.51 72.05 72.06 222.2K
09:20 72.09 72.27 72.09 72.27 173.3K
09:21 72.28 72.30 72.11 72.11 94.7K
09:22 72.16 72.16 72.07 72.10 71.9K
09:23 72.10 72.15 72.09 72.13 78.1K
09:24 72.11 72.11 72.02 72.02 72.8K
09:25 72.01 72.09 71.92 71.93 138.8K
09:26 71.91 72.03 71.88 71.99 63.3K
09:27 72.00 72.00 71.82 71.82 61.1K
09:28 71.87 71.87 71.76 71.80 33.0K
09:29 71.82 71.82 71.73 71.75 32.4K
09:30 71.75 71.85 71.66 71.80 129.9K
09:31 71.80 71.91 71.74 71.91 102.2K
09:32 71.92 72.00 71.91 71.95 85.9K
09:33 71.91 71.99 71.91 71.97 309.0K
09:34 71.96 71.96 71.79 71.79 60.5K
09:35 71.74 71.74 71.59 71.61 488.1K
09:36 71.60 71.68 71.50 71.50 124.9K
09:37 71.50 71.50 71.41 71.48 225.0K
09:38 71.44 71.45 71.25 71.29 145.7K
09:39 71.28 71.34 71.25 71.34 42.7K
09:40 71.34 71.43 71.33 71.43 16.3K
09:41 71.39 71.47 71.39 71.43 32.3K
09:42 71.43 71.43 71.35 71.42 26.7K
09:43 71.40 71.40 71.32 71.35 26.9K
09:44 71.30 71.30 71.23 71.27 111.7K
09:45 71.27 71.34 71.22 71.30 24.5K
09:46 71.30 71.33 71.29 71.32 9.6K
09:47 71.32 71.35 71.28 71.34 53.7K
09:48 71.34 71.39 71.34 71.38 9.5K
09:49 71.37 71.40 71.36 71.36 13.7K
09:50 71.34 71.37 71.31 71.37 11.6K
09:51 71.37 71.48 71.37 71.45 6.8K
09:52 71.47 71.56 71.47 71.56 58.7K
09:53 71.56 71.56 71.41 71.41 34.9K
09:54 71.43 71.45 71.36 71.38 13.4K
09:55 71.38 71.41 71.31 71.31 9.3K
09:56 71.33 71.33 71.27 71.28 29.1K
09:57 71.30 71.30 71.25 71.25 19.9K
09:58 71.24 71.25 71.16 71.16 80.8K
09:59 71.15 71.16 71.09 71.12 149.5K
10:00 71.14 71.15 71.13 71.13 15.4K
10:01 71.11 71.22 71.11 71.21 44.4K
10:02 71.23 71.29 71.23 71.25 8.0K
10:03 71.25 71.34 71.24 71.30 22.6K
10:04 71.23 71.29 71.17 71.17 48.9K
10:05 71.13 71.19 71.13 71.17 9.4K
10:06 71.16 71.16 71.10 71.11 36.7K
10:07 71.10 71.11 71.05 71.05 19.2K
10:08 71.07 71.16 71.07 71.10 21.8K
10:09 71.14 71.20 71.14 71.20 8.9K
10:10 71.15 71.25 71.15 71.23 123.9K
10:11 71.25 71.25 71.21 71.25 8.6K
10:12 71.24 71.29 71.22 71.27 10.7K
10:13 71.25 71.26 71.22 71.22 25.4K
10:14 71.22 71.23 71.16 71.16 2.6K
10:15 71.24 71.24 71.17 71.21 67.1K
10:16 71.21 71.21 71.11 71.15 26.6K
10:17 71.15 71.15 71.12 71.14 4.2K
10:18 71.12 71.19 71.10 71.19 21.9K
10:19 71.20 71.24 71.17 71.23 8.9K
10:20 71.20 71.26 71.20 71.26 6.9K
10:21 71.28 71.36 71.27 71.32 20.7K
10:22 71.35 71.37 71.32 71.35 4.9K
10:23 71.35 71.35 71.27 71.27 4.6K
10:24 71.27 71.30 71.26 71.26 11.8K
10:25 71.24 71.27 71.24 71.27 16.9K
10:26 71.27 71.29 71.23 71.28 4.6K
10:27 71.24 71.24 71.24 71.24 13.9K
10:28 71.24 71.25 71.21 71.23 6.1K
10:29 71.23 71.30 71.23 71.30 7.9K
10:30 71.30 71.35 71.28 71.28 30.6K
10:31 71.24 71.28 71.23 71.26 10.9K
10:32 71.27 71.28 71.23 71.26 12.1K
10:33 71.26 71.31 71.26 71.31 13.2K
10:34 71.31 71.38 71.30 71.30 19.9K
10:35 71.34 71.34 71.30 71.32 5.7K
10:36 71.30 71.32 71.30 71.32 2.5K
10:37 71.32 71.32 71.26 71.29 6.9K
10:38 71.29 71.30 71.26 71.26 19.2K
10:39 71.28 71.34 71.28 71.33 14.9K
10:40 71.33 71.34 71.31 71.33 5.2K
10:41 71.33 71.34 71.26 71.26 25.7K
10:42 71.27 71.31 71.27 71.29 17.7K
10:43 71.25 71.28 71.23 71.25 5.8K
10:44 71.25 71.25 71.22 71.25 1.2K
10:45 71.25 71.25 71.20 71.23 6.8K
10:46 71.21 71.21 71.11 71.11 46.5K
10:47 71.13 71.15 71.12 71.14 7.9K
10:48 71.15 71.17 71.15 71.15 5.0K
10:49 71.17 71.17 71.14 71.15 8.8K
10:50 71.12 71.14 71.02 71.03 66.3K
10:51 71.04 71.06 71.03 71.04 4.0K
10:52 71.06 71.10 71.06 71.10 8.1K
10:53 71.07 71.10 71.07 71.10 4.6K
10:54 71.08 71.14 71.08 71.14 5.0K
10:55 71.10 71.13 71.02 71.02 30.9K
10:56 71.04 71.11 71.02 71.11 18.5K
10:57 71.06 71.12 71.06 71.10 18.4K
10:58 71.09 71.13 71.09 71.09 4.5K
10:59 71.10 71.13 71.10 71.10 2.2K
11:00 71.12 71.18 71.12 71.18 5.0K
11:01 71.19 71.19 71.18 71.19 9.6K
11:02 71.22 71.32 71.22 71.31 27.8K
11:03 71.31 71.48 71.31 71.47 45.7K
11:04 71.47 71.47 71.33 71.37 141.5K
11:05 71.35 71.35 71.28 71.32 11.6K
11:06 71.32 71.33 71.30 71.33 23.6K
11:07 71.33 71.33 71.26 71.26 9.7K
11:08 71.28 71.28 71.20 71.20 17.7K
11:09 71.20 71.20 71.17 71.17 5.4K
11:10 71.19 71.19 71.13 71.16 6.0K
11:11 71.15 71.20 71.15 71.20 29.8K
11:12 71.20 71.20 71.17 71.17 1.8K
11:13 71.17 71.17 71.10 71.10 3.2K
11:14 71.12 71.28 71.10 71.28 94.6K
11:15 71.35 71.35 71.25 71.30 83.5K
11:16 71.28 71.29 71.23 71.25 16.5K
11:17 71.28 71.37 71.28 71.33 17.5K
11:18 71.33 71.33 71.26 71.28 31.1K
11:19 71.27 71.36 71.25 71.25 25.4K
11:20 71.28 71.33 71.20 71.20 21.1K
11:21 71.22 71.25 71.10 71.14 176.5K
11:22 71.14 71.20 71.14 71.18 31.2K
11:23 71.18 71.27 71.14 71.27 21.7K
11:24 71.27 71.38 71.27 71.35 26.3K
11:25 71.35 71.35 71.26 71.30 6.9K
11:26 71.28 71.28 71.23 71.26 1.8K
11:27 71.25 71.25 71.21 71.23 2.2K
11:28 71.20 71.22 71.20 71.20 14.0K
11:29 71.18 71.23 71.18 71.20 1.6K
11:30 71.22 71.22 71.10 71.10 6.9K
11:31 71.11 71.18 71.11 71.14 5.7K
11:32 71.14 71.14 71.11 71.13 3.2K
11:33 71.13 71.13 71.11 71.11 5.5K
11:34 71.13 71.16 71.13 71.16 7.2K
11:35 71.17 71.20 71.11 71.15 15.5K
11:36 71.15 71.20 71.14 71.15 4.6K
11:37 71.15 71.17 71.12 71.15 4.9K
11:38 71.12 71.16 71.09 71.10 43.5K
11:39 71.09 71.10 70.94 70.98 106.4K
11:40 70.95 70.95 70.91 70.91 21.9K
11:41 70.97 70.97 70.92 70.97 2.8K
11:42 70.96 70.96 70.86 70.87 19.2K
11:43 71.00 71.03 70.96 71.00 73.0K
11:44 70.99 70.99 70.91 70.96 10.9K
11:45 70.95 70.96 70.92 70.96 7.2K
11:46 70.94 70.96 70.94 70.96 8.4K
11:47 70.96 70.98 70.95 70.95 20.9K
11:48 70.95 70.98 70.92 70.96 7.1K
11:49 70.95 70.99 70.95 70.99 1.3K
11:50 70.99 70.99 70.96 70.98 16.5K
11:51 70.98 71.02 70.95 71.02 22.9K
11:52 71.03 71.10 71.03 71.05 11.0K
11:53 71.05 71.09 71.05 71.09 0.9K
11:54 71.10 71.10 71.08 71.09 2.0K
11:55 71.08 71.08 71.05 71.08 3.9K
11:56 71.05 71.08 71.02 71.02 5.8K
11:57 71.02 71.05 71.00 71.02 12.4K
11:58 71.05 71.10 71.03 71.08 20.7K
11:59 71.09 71.09 71.03 71.04 4.1K
12:00 71.04 71.06 71.00 71.00 7.5K
12:01 71.00 71.00 70.97 70.97 1.0K
12:02 70.97 71.00 70.97 71.00 1.3K
12:03 71.00 71.00 70.98 71.00 3.2K
12:04 71.00 71.00 70.93 70.96 10.6K
12:05 70.95 70.96 70.93 70.96 11.4K
12:06 70.93 70.97 70.93 70.97 1.5K
12:07 70.99 71.05 70.99 71.03 6.6K
12:08 71.00 71.02 70.98 71.00 12.1K
12:09 70.95 71.03 70.95 71.01 8.1K
12:10 70.99 70.99 70.93 70.93 11.4K
12:11 70.96 70.98 70.95 70.98 11.9K
12:12 70.94 70.96 70.94 70.95 3.3K
12:13 70.95 70.98 70.95 70.96 4.2K
12:14 70.95 70.96 70.94 70.94 6.2K
12:15 70.95 70.96 70.92 70.95 4.8K
12:16 70.96 70.98 70.95 70.98 1.2K
12:17 70.96 71.05 70.96 71.05 14.2K
12:18 71.03 71.05 70.99 71.02 16.1K
12:19 71.03 71.03 70.94 70.94 3.2K
12:20 70.95 70.99 70.95 70.97 3.3K
12:21 70.99 70.99 70.94 70.95 69.9K
12:22 70.95 71.00 70.95 71.00 1.3K
12:23 71.00 71.02 70.98 71.00 2.8K
12:24 71.07 71.09 71.04 71.06 4.1K
12:25 71.08 71.08 71.02 71.02 3.5K
12:26 71.02 71.04 71.02 71.02 0.8K
12:27 71.00 71.02 70.98 71.00 7.4K
12:28 71.02 71.02 70.96 71.01 9.3K
12:29 70.96 71.00 70.94 70.98 2.5K
12:30 71.00 71.00 70.98 71.00 0.8K
12:31 71.00 71.08 71.00 71.06 3.4K
12:32 71.06 71.06 71.01 71.04 1.0K
12:33 71.01 71.10 71.00 71.10 19.9K
12:34 71.08 71.12 71.05 71.11 46.1K
12:35 71.10 71.11 71.07 71.07 7.2K
12:36 71.10 71.10 71.10 71.10 0.8K
12:37 71.09 71.10 71.07 71.10 8.3K
12:38 71.09 71.13 71.09 71.10 13.0K
12:39 71.10 71.12 71.08 71.10 3.7K
12:40 71.10 71.12 71.04 71.04 27.2K
12:41 71.08 71.09 71.04 71.09 14.5K
12:42 71.11 71.11 71.07 71.08 0.3K
12:43 71.07 71.08 71.04 71.08 36.4K
12:44 71.05 71.07 70.91 70.91 37.4K
12:45 70.94 70.94 70.88 70.91 13.6K
12:46 70.92 70.98 70.91 70.96 58.3K
12:47 70.94 70.98 70.94 70.98 1.7K
12:48 70.98 70.98 70.96 70.97 2.8K
12:49 70.97 70.97 70.92 70.95 1.1K
12:50 70.95 70.95 70.91 70.93 4.5K
12:51 70.93 70.93 70.90 70.92 3.4K
12:52 70.92 70.92 70.90 70.92 3.5K
12:53 70.92 70.92 70.88 70.89 12.9K
12:54 70.89 70.89 70.88 70.89 1.2K
12:55 70.89 70.97 70.89 70.97 4.1K
12:56 70.97 70.97 70.92 70.93 10.0K
12:57 70.93 70.95 70.91 70.95 4.3K
12:58 70.95 70.95 70.91 70.93 1.2K
12:59 70.91 70.94 70.91 70.94 1.3K
13:00 70.94 70.94 70.92 70.93 7.6K
13:01 70.86 70.91 70.86 70.91 32.5K
13:02 70.92 70.94 70.91 70.94 8.8K
13:03 70.94 70.94 70.90 70.90 2.6K
13:04 70.92 70.92 70.88 70.88 7.9K
13:05 70.89 70.95 70.89 70.95 15.3K
13:06 70.99 71.07 70.98 71.07 42.8K
13:07 71.07 71.09 71.03 71.03 28.0K
13:08 71.06 71.10 71.06 71.08 17.4K
13:09 71.05 71.10 71.05 71.05 15.9K
13:10 71.06 71.06 71.00 71.01 1.7K
13:11 71.01 71.02 70.97 70.97 1.9K
13:12 71.00 71.05 71.00 71.05 14.1K
13:13 71.05 71.05 71.03 71.04 0.5K
13:14 71.05 71.06 71.03 71.03 2.5K
13:15 71.04 71.06 71.01 71.01 1.6K
13:16 71.01 71.01 71.00 71.00 5.1K
13:17 71.00 71.04 71.00 71.04 2.3K
13:18 71.03 71.03 70.98 70.98 3.0K
13:19 70.96 70.98 70.96 70.98 1.2K
13:20 70.98 70.98 70.95 70.97 3.3K
13:21 70.97 70.99 70.95 70.98 1.4K
13:22 70.99 71.02 70.95 71.02 2.5K
13:23 71.01 71.04 71.00 71.00 14.7K
13:24 71.02 71.02 71.00 71.02 1.8K
13:25 71.02 71.03 71.02 71.03 7.6K
13:26 71.04 71.10 71.04 71.10 7.0K
13:27 71.10 71.11 71.09 71.09 11.6K
13:28 71.09 71.09 71.09 71.09 0.4K
13:29 71.09 71.09 71.06 71.08 1.0K
13:30 71.09 71.14 71.09 71.14 7.7K
13:31 71.14 71.23 71.14 71.19 44.8K
13:32 71.23 71.23 71.18 71.18 3.8K
13:33 71.16 71.17 71.14 71.14 5.8K
13:34 71.17 71.17 71.12 71.12 0.7K
13:35 71.15 71.18 71.15 71.18 21.6K
13:36 71.16 71.19 71.16 71.18 0.8K
13:37 71.18 71.18 71.11 71.11 32.5K
13:38 71.10 71.10 71.01 71.01 61.8K
13:39 71.01 71.06 71.01 71.06 8.9K
13:40 71.04 71.06 71.04 71.06 2.1K
13:41 71.06 71.06 71.02 71.06 9.7K
13:42 71.02 71.07 71.02 71.02 1.9K
13:43 71.02 71.03 71.02 71.03 11.6K
13:44 71.05 71.08 71.05 71.05 1.3K
13:45 71.07 71.08 71.04 71.07 0.8K
13:46 71.07 71.07 71.02 71.04 5.4K
13:47 71.02 71.06 71.02 71.03 0.8K
13:48 71.02 71.03 71.00 71.00 8.7K
13:49 71.00 71.04 70.98 71.04 14.2K
13:50 71.09 71.09 70.97 70.97 8.9K
13:51 71.00 71.00 70.97 71.00 16.1K
13:52 71.00 71.00 70.97 71.00 6.7K
13:53 71.04 71.04 71.01 71.01 2.5K
13:54 70.99 71.01 70.97 70.99 3.5K
13:55 71.01 71.01 70.99 70.99 4.8K
13:56 71.00 71.00 70.95 70.95 20.6K
13:57 70.97 70.97 70.95 70.97 2.0K
13:58 70.96 70.96 70.93 70.95 3.4K
13:59 70.93 70.99 70.93 70.96 37.1K
14:00 70.99 70.99 70.92 70.92 5.5K
14:01 70.92 70.95 70.92 70.95 4.3K
14:02 70.94 70.96 70.91 70.91 14.2K
14:03 70.90 70.91 70.90 70.90 7.7K
14:04 70.90 70.91 70.89 70.89 2.6K
14:05 70.93 70.93 70.91 70.92 24.7K
14:06 70.91 70.94 70.91 70.92 9.5K
14:07 70.90 70.90 70.88 70.90 48.6K
14:08 70.87 70.87 70.86 70.86 2.8K
14:09 70.87 70.87 70.82 70.86 65.4K
14:10 70.85 70.88 70.82 70.88 7.3K
14:11 70.89 70.97 70.89 70.97 49.8K
14:12 70.93 70.99 70.93 70.94 25.6K
14:13 70.96 70.97 70.90 70.90 8.3K
14:14 70.90 70.94 70.90 70.92 10.7K
14:15 70.92 70.93 70.90 70.93 3.1K
14:16 70.95 70.95 70.90 70.92 9.7K
14:17 70.91 70.93 70.90 70.93 2.7K
14:18 70.93 70.97 70.91 70.95 14.6K
14:19 70.93 70.95 70.89 70.92 9.0K
14:20 70.90 70.94 70.90 70.90 5.7K
14:21 70.90 70.90 70.81 70.81 117.2K
14:22 70.93 70.93 70.85 70.91 44.6K
14:23 70.90 70.91 70.85 70.90 19.9K
14:24 70.90 70.90 70.83 70.86 43.4K
14:25 70.83 70.83 70.82 70.83 13.6K
14:26 70.86 70.86 70.81 70.82 13.7K
14:27 70.80 70.80 70.75 70.78 35.5K
14:28 70.80 70.80 70.75 70.76 4.2K
14:29 70.79 70.80 70.75 70.80 15.1K
14:30 70.81 70.82 70.76 70.76 19.6K
14:31 70.80 70.90 70.76 70.90 32.7K
14:32 70.92 70.96 70.88 70.93 38.2K
14:33 70.96 71.00 70.93 70.98 29.4K
14:34 70.99 71.00 70.98 71.00 17.7K
14:35 70.98 71.10 70.98 71.07 59.1K
14:36 71.07 71.07 70.97 71.00 19.0K
14:37 71.00 71.00 70.95 70.95 4.2K
14:38 70.95 70.95 70.88 70.88 67.7K
14:39 70.88 70.95 70.88 70.90 18.7K
14:40 70.95 70.95 70.90 70.90 1.1K
14:41 70.90 70.93 70.82 70.82 7.1K
14:42 70.82 70.83 70.78 70.78 25.3K
14:43 70.78 70.78 70.71 70.71 41.2K
14:44 70.71 70.78 70.71 70.78 23.3K
14:45 70.76 70.76 70.72 70.72 4.8K
14:46 70.72 70.76 70.72 70.74 2.0K
14:47 70.76 70.85 70.76 70.82 16.2K
14:48 70.82 70.85 70.82 70.85 9.3K
14:49 70.83 70.89 70.82 70.86 6.8K
14:50 70.86 70.90 70.83 70.90 5.3K
14:51 70.86 70.91 70.80 70.80 5.7K
14:52 70.78 70.80 70.71 70.74 32.3K
14:53 70.71 70.74 70.70 70.70 34.4K
14:54 70.70 70.70 70.65 70.67 59.3K
14:55 70.67 70.70 70.66 70.70 11.5K
14:56 70.70 70.70 70.66 70.70 8.9K
14:57 70.70 70.70 70.64 70.65 11.2K
14:58 70.63 70.69 70.61 70.61 18.2K
14:59 70.56 70.60 70.56 70.56 43.4K
15:00 70.58 70.60 70.53 70.56 54.4K
15:01 70.57 70.61 70.57 70.57 41.5K
15:02 70.61 70.65 70.61 70.63 47.5K
15:03 70.63 70.63 70.60 70.61 12.9K
15:04 70.61 70.61 70.53 70.53 22.6K
15:05 70.56 70.57 70.52 70.54 44.5K
15:06 70.52 70.54 70.47 70.49 68.0K
15:07 70.45 70.50 70.45 70.49 56.6K
15:08 70.52 70.52 70.46 70.46 24.7K
15:09 70.48 70.49 70.45 70.46 27.9K
15:10 70.52 70.52 70.45 70.47 58.6K
15:11 70.44 70.48 70.40 70.40 96.1K
15:12 70.40 70.41 70.39 70.41 100.2K
15:13 70.43 70.48 70.42 70.42 58.5K
15:14 70.43 70.51 70.43 70.50 138.1K
15:15 70.50 70.50 70.39 70.39 96.9K
15:16 70.39 70.42 70.39 70.41 58.7K
15:17 70.38 70.42 70.36 70.36 29.8K
15:18 70.37 70.39 70.32 70.35 100.3K
15:19 70.41 70.45 70.40 70.40 139.5K
15:20 70.42 70.49 70.42 70.49 130.0K
15:21 70.48 70.48 70.42 70.48 96.7K
15:22 70.47 70.47 70.43 70.43 39.2K
15:23 70.40 70.44 70.40 70.44 31.5K
15:24 70.43 70.48 70.43 70.46 67.9K
15:25 70.48 70.59 70.48 70.58 135.3K
15:26 70.57 70.60 70.51 70.51 109.0K
15:27 70.53 70.53 70.49 70.49 60.3K
15:28 70.49 70.49 70.40 70.40 38.4K
15:29 70.45 70.46 70.38 70.46 117.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据