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 70.74 70.74 70.74 70.74 11.4K
09:15 70.77 70.82 70.74 70.74 62.8K
09:16 70.74 70.74 70.39 70.39 293.6K
09:17 70.49 70.49 70.25 70.33 225.1K
09:18 70.37 70.53 70.24 70.53 165.1K
09:19 70.52 70.60 70.45 70.50 52.5K
09:20 70.51 70.60 70.50 70.53 32.6K
09:21 70.50 70.66 70.50 70.66 79.0K
09:22 70.68 70.68 70.51 70.57 137.7K
09:23 70.52 70.65 70.52 70.58 23.4K
09:24 70.62 70.67 70.58 70.65 26.6K
09:25 70.68 70.73 70.68 70.68 34.9K
09:26 70.65 70.65 70.54 70.54 46.0K
09:27 70.58 70.60 70.54 70.54 31.0K
09:28 70.52 70.59 70.52 70.59 16.7K
09:29 70.53 70.55 70.51 70.55 6.3K
09:30 70.52 70.58 70.52 70.58 13.0K
09:31 70.58 70.58 70.43 70.43 71.1K
09:32 70.42 70.49 70.42 70.47 42.1K
09:33 70.47 70.48 70.40 70.40 35.1K
09:34 70.43 70.44 70.40 70.43 32.7K
09:35 70.43 70.43 70.34 70.37 34.2K
09:36 70.32 70.35 70.31 70.33 36.6K
09:37 70.31 70.41 70.31 70.40 93.5K
09:38 70.40 70.40 70.38 70.39 7.7K
09:39 70.37 70.37 70.30 70.33 31.7K
09:40 70.33 70.33 70.30 70.31 48.6K
09:41 70.31 70.31 70.30 70.30 56.8K
09:42 70.30 70.38 70.30 70.38 96.7K
09:43 70.36 70.41 70.35 70.38 20.5K
09:44 70.35 70.37 70.32 70.35 14.5K
09:45 70.35 70.42 70.34 70.42 17.7K
09:46 70.39 70.44 70.39 70.44 6.7K
09:47 70.42 70.45 70.38 70.41 31.5K
09:48 70.41 70.45 70.41 70.44 7.7K
09:49 70.44 70.45 70.41 70.41 9.1K
09:50 70.41 70.43 70.41 70.43 2.5K
09:51 70.41 70.47 70.41 70.43 32.4K
09:52 70.44 70.49 70.43 70.46 5.2K
09:53 70.46 70.49 70.46 70.49 4.8K
09:54 70.49 70.49 70.48 70.49 2.6K
09:55 70.50 70.58 70.50 70.55 18.7K
09:56 70.53 70.57 70.51 70.55 20.7K
09:57 70.54 70.55 70.51 70.55 4.1K
09:58 70.58 70.60 70.58 70.58 7.1K
09:59 70.51 70.54 70.51 70.54 83.4K
10:00 70.58 70.60 70.54 70.55 6.8K
10:01 70.56 70.59 70.54 70.58 9.5K
10:02 70.58 70.59 70.52 70.59 36.5K
10:03 70.55 70.74 70.53 70.74 79.7K
10:04 70.75 70.75 70.70 70.75 29.2K
10:05 70.72 70.75 70.61 70.61 37.6K
10:06 70.63 70.65 70.57 70.60 36.8K
10:07 70.57 70.57 70.53 70.54 13.4K
10:08 70.57 70.57 70.53 70.56 2.0K
10:09 70.53 70.56 70.53 70.55 2.6K
10:10 70.53 70.55 70.53 70.55 10.9K
10:11 70.55 70.55 70.50 70.55 16.6K
10:12 70.53 70.55 70.50 70.50 7.7K
10:13 70.50 70.55 70.50 70.55 24.1K
10:14 70.55 70.60 70.55 70.60 4.3K
10:15 70.60 70.60 70.55 70.60 41.4K
10:16 70.60 70.67 70.60 70.60 60.6K
10:17 70.62 70.62 70.57 70.61 14.0K
10:18 70.62 70.68 70.62 70.68 9.9K
10:19 70.63 70.64 70.60 70.63 13.2K
10:20 70.63 70.68 70.63 70.67 8.9K
10:21 70.67 70.68 70.67 70.67 16.3K
10:22 70.67 70.68 70.64 70.65 7.6K
10:23 70.65 70.65 70.64 70.65 0.9K
10:24 70.64 70.65 70.64 70.65 3.9K
10:25 70.64 70.65 70.64 70.65 2.4K
10:26 70.65 70.66 70.62 70.62 4.4K
10:27 70.65 70.84 70.63 70.84 101.7K
10:28 70.86 70.88 70.77 70.83 35.7K
10:29 70.79 70.79 70.76 70.79 7.9K
10:30 70.82 70.82 70.72 70.75 24.8K
10:31 70.75 70.76 70.70 70.70 29.7K
10:32 70.71 70.72 70.70 70.70 22.0K
10:33 70.71 70.76 70.71 70.72 6.8K
10:34 70.71 70.76 70.71 70.75 34.2K
10:35 70.75 70.76 70.71 70.76 5.9K
10:36 70.81 70.94 70.81 70.85 119.3K
10:37 70.85 70.90 70.84 70.84 20.6K
10:38 70.87 70.87 70.80 70.80 2.1K
10:39 70.80 70.87 70.80 70.84 27.5K
10:40 70.87 70.95 70.83 70.95 70.0K
10:41 70.91 70.95 70.90 70.90 36.9K
10:42 70.93 70.95 70.91 70.93 18.6K
10:43 70.90 70.93 70.85 70.85 12.3K
10:44 70.83 70.87 70.81 70.83 15.0K
10:45 70.83 70.83 70.75 70.76 6.1K
10:46 70.78 70.78 70.75 70.77 2.2K
10:47 70.76 70.81 70.75 70.78 26.2K
10:48 70.76 70.83 70.76 70.83 17.9K
10:49 70.81 70.83 70.79 70.82 1.8K
10:50 70.80 70.82 70.75 70.79 21.3K
10:51 70.80 70.80 70.78 70.80 7.9K
10:52 70.80 70.80 70.69 70.71 35.1K
10:53 70.69 70.73 70.69 70.73 6.8K
10:54 70.71 70.73 70.71 70.71 3.3K
10:55 70.71 70.80 70.71 70.79 10.4K
10:56 70.79 70.79 70.75 70.75 10.2K
10:57 70.77 70.78 70.74 70.78 6.8K
10:58 70.77 70.77 70.73 70.73 4.4K
10:59 70.74 70.77 70.70 70.71 12.9K
11:00 70.71 70.74 70.71 70.71 0.7K
11:01 70.74 70.74 70.71 70.73 2.8K
11:02 70.74 70.74 70.67 70.69 19.5K
11:03 70.68 70.77 70.67 70.77 29.7K
11:04 70.74 70.74 70.69 70.72 48.9K
11:05 70.68 70.75 70.68 70.75 34.1K
11:06 70.72 70.78 70.72 70.75 17.2K
11:07 70.74 70.74 70.70 70.71 7.3K
11:08 70.73 70.74 70.70 70.72 1.4K
11:09 70.72 70.75 70.69 70.72 16.9K
11:10 70.68 70.73 70.68 70.70 19.2K
11:11 70.70 70.71 70.68 70.68 17.6K
11:12 70.68 70.78 70.68 70.70 42.6K
11:13 70.74 70.74 70.71 70.71 0.2K
11:14 70.74 70.76 70.72 70.75 2.6K
11:15 70.75 70.75 70.71 70.71 12.0K
11:16 70.71 70.77 70.71 70.75 20.3K
11:17 70.75 70.92 70.75 70.89 88.6K
11:18 70.84 71.04 70.84 71.04 109.5K
11:19 71.00 71.01 70.97 70.99 58.4K
11:20 70.98 70.98 70.91 70.91 44.4K
11:21 70.91 70.93 70.91 70.91 6.0K
11:22 70.91 70.99 70.91 70.98 4.7K
11:23 71.02 71.02 70.94 70.94 29.6K
11:24 70.92 70.99 70.92 70.96 2.8K
11:25 70.96 71.15 70.96 71.10 130.2K
11:26 71.09 71.09 71.00 71.00 42.9K
11:27 71.00 71.02 71.00 71.00 5.9K
11:28 71.00 71.03 71.00 71.00 7.9K
11:29 71.00 71.02 70.97 70.98 8.1K
11:30 70.97 71.09 70.97 71.06 26.2K
11:31 71.05 71.07 70.96 71.00 81.7K
11:32 71.02 71.02 70.98 70.98 42.4K
11:33 70.93 71.00 70.93 70.96 25.3K
11:34 70.96 71.01 70.94 70.97 54.6K
11:35 70.98 71.02 70.96 70.96 20.0K
11:36 70.97 71.03 70.97 71.00 6.8K
11:37 70.99 71.12 70.99 71.06 60.0K
11:38 71.06 71.11 71.06 71.09 37.6K
11:39 71.09 71.09 71.06 71.09 11.5K
11:40 71.06 71.09 71.06 71.08 6.2K
11:41 71.07 71.08 71.04 71.07 8.2K
11:42 71.02 71.06 71.02 71.03 5.0K
11:43 71.03 71.10 71.03 71.05 15.1K
11:44 71.09 71.09 71.02 71.02 33.6K
11:45 71.07 71.17 71.04 71.08 69.1K
11:46 71.10 71.10 71.08 71.09 6.3K
11:47 71.08 71.09 71.07 71.07 25.8K
11:48 71.03 71.12 71.03 71.12 30.8K
11:49 71.09 71.13 71.04 71.06 8.2K
11:50 71.04 71.07 71.04 71.06 5.2K
11:51 71.06 71.08 71.03 71.05 8.4K
11:52 71.05 71.09 71.05 71.09 3.4K
11:53 71.09 71.14 71.09 71.13 16.3K
11:54 71.10 71.14 71.10 71.10 3.9K
11:55 71.11 71.25 71.11 71.22 53.5K
11:56 71.22 71.25 71.20 71.20 9.9K
11:57 71.20 71.23 71.19 71.23 4.1K
11:58 71.19 71.22 71.19 71.20 4.5K
11:59 71.21 71.24 71.21 71.24 5.4K
12:00 71.22 71.33 71.22 71.25 42.6K
12:01 71.24 71.27 71.20 71.20 16.5K
12:02 71.20 71.28 71.20 71.28 8.3K
12:03 71.28 71.35 71.26 71.35 8.4K
12:04 71.33 71.33 71.25 71.25 8.2K
12:05 71.26 71.28 71.23 71.23 4.4K
12:06 71.24 71.30 71.24 71.25 14.1K
12:07 71.23 71.26 71.20 71.20 71.3K
12:08 71.18 71.21 71.15 71.20 10.0K
12:09 71.21 71.30 71.21 71.25 18.5K
12:10 71.25 71.25 71.21 71.21 5.9K
12:11 71.21 71.23 71.20 71.23 5.0K
12:12 71.20 71.23 71.20 71.23 8.3K
12:13 71.20 71.20 71.18 71.18 5.0K
12:14 71.20 71.20 71.16 71.16 4.5K
12:15 71.16 71.23 71.16 71.18 27.4K
12:16 71.18 71.19 71.15 71.16 2.7K
12:17 71.19 71.24 71.18 71.19 13.3K
12:18 71.21 71.23 71.21 71.22 2.3K
12:19 71.22 71.23 71.22 71.23 8.0K
12:20 71.23 71.25 71.23 71.25 2.8K
12:21 71.23 71.25 71.22 71.22 1.2K
12:22 71.22 71.36 71.22 71.35 80.5K
12:23 71.34 71.34 71.26 71.26 11.6K
12:24 71.26 71.30 71.26 71.26 2.4K
12:25 71.26 71.29 71.26 71.28 5.7K
12:26 71.27 71.30 71.27 71.27 3.9K
12:27 71.29 71.30 71.26 71.29 5.1K
12:28 71.29 71.29 71.26 71.28 0.3K
12:29 71.26 71.28 71.26 71.26 5.4K
12:30 71.28 71.28 71.26 71.26 5.6K
12:31 71.26 71.33 71.26 71.31 24.4K
12:32 71.31 71.33 71.31 71.32 1.5K
12:33 71.31 71.33 71.31 71.31 8.6K
12:34 71.32 71.33 71.31 71.31 5.2K
12:35 71.33 71.39 71.32 71.35 41.1K
12:36 71.35 71.35 71.34 71.35 3.9K
12:37 71.34 71.38 71.34 71.37 4.0K
12:38 71.45 71.46 71.41 71.41 45.8K
12:39 71.40 71.42 71.36 71.39 5.4K
12:40 71.40 71.40 71.34 71.36 6.5K
12:41 71.36 71.36 71.32 71.32 16.2K
12:42 71.34 71.36 71.34 71.36 8.8K
12:43 71.35 71.36 71.34 71.35 10.1K
12:44 71.35 71.35 71.34 71.34 0.5K
12:45 71.35 71.37 71.35 71.35 7.7K
12:46 71.35 71.43 71.33 71.39 42.6K
12:47 71.37 71.37 71.35 71.37 2.2K
12:48 71.39 71.40 71.33 71.38 50.1K
12:49 71.39 71.40 71.34 71.34 35.3K
12:50 71.37 71.40 71.37 71.40 19.4K
12:51 71.40 71.45 71.40 71.45 33.0K
12:52 71.45 71.45 71.40 71.44 58.9K
12:53 71.44 71.44 71.41 71.43 9.7K
12:54 71.43 71.46 71.42 71.42 27.1K
12:55 71.43 71.45 71.41 71.45 6.5K
12:56 71.41 71.43 71.40 71.40 2.9K
12:57 71.41 71.41 71.40 71.40 21.9K
12:58 71.40 71.47 71.40 71.46 34.7K
12:59 71.46 71.46 71.42 71.46 4.2K
13:00 71.46 71.46 71.40 71.40 11.1K
13:01 71.41 71.44 71.40 71.43 2.3K
13:02 71.43 71.51 71.43 71.50 89.6K
13:03 71.50 71.51 71.50 71.50 41.8K
13:04 71.51 71.51 71.50 71.50 6.0K
13:05 71.50 71.51 71.50 71.51 11.1K
13:06 71.50 71.51 71.50 71.50 26.0K
13:07 71.50 71.50 71.43 71.45 18.2K
13:08 71.45 71.45 71.44 71.45 9.5K
13:09 71.45 71.45 71.40 71.40 135.8K
13:10 71.49 71.49 71.43 71.45 19.9K
13:11 71.44 71.45 71.43 71.44 2.2K
13:12 71.44 71.44 71.43 71.43 1.6K
13:13 71.43 71.44 71.43 71.43 22.2K
13:14 71.43 71.43 71.37 71.40 39.9K
13:15 71.40 71.40 71.33 71.33 11.0K
13:16 71.33 71.36 71.26 71.27 44.3K
13:17 71.26 71.29 71.25 71.26 7.9K
13:18 71.26 71.26 71.25 71.25 5.2K
13:19 71.28 71.28 71.24 71.27 1.5K
13:20 71.25 71.27 71.23 71.23 22.1K
13:21 71.23 71.25 71.21 71.25 13.5K
13:22 71.22 71.24 71.22 71.22 1.2K
13:23 71.25 71.25 71.20 71.20 13.8K
13:24 71.20 71.20 71.15 71.15 10.0K
13:25 71.18 71.27 71.14 71.23 41.8K
13:26 71.26 71.26 71.20 71.24 3.1K
13:27 71.20 71.20 71.15 71.15 81.9K
13:28 71.19 71.19 71.15 71.15 1.7K
13:29 71.15 71.23 71.15 71.23 11.9K
13:30 71.23 71.24 71.23 71.23 10.9K
13:31 71.23 71.25 71.20 71.20 9.6K
13:32 71.20 71.23 71.19 71.19 7.4K
13:33 71.22 71.22 71.19 71.19 2.3K
13:34 71.15 71.18 71.15 71.15 7.7K
13:35 71.15 71.18 71.15 71.18 1.0K
13:36 71.18 71.18 71.15 71.15 1.7K
13:37 71.16 71.16 71.15 71.15 2.9K
13:38 71.17 71.20 71.16 71.20 6.2K
13:39 71.17 71.20 71.17 71.20 2.3K
13:40 71.17 71.20 71.16 71.17 5.3K
13:41 71.17 71.20 71.12 71.15 79.4K
13:42 71.15 71.16 71.15 71.16 7.4K
13:43 71.15 71.18 71.15 71.18 2.5K
13:44 71.15 71.18 71.15 71.15 1.4K
13:45 71.15 71.17 71.15 71.15 7.7K
13:46 71.15 71.20 71.15 71.17 13.5K
13:47 71.20 71.26 71.17 71.25 26.5K
13:48 71.25 71.25 71.20 71.20 8.0K
13:49 71.20 71.21 71.19 71.19 0.6K
13:50 71.20 71.20 71.17 71.17 1.8K
13:51 71.17 71.22 71.17 71.22 2.6K
13:52 71.21 71.28 71.21 71.25 3.9K
13:53 71.25 71.28 71.25 71.27 2.3K
13:54 71.25 71.27 71.25 71.26 0.9K
13:55 71.26 71.28 71.25 71.27 5.3K
13:56 71.29 71.32 71.28 71.32 41.3K
13:57 71.28 71.30 71.24 71.30 28.3K
13:58 71.29 71.32 71.29 71.32 2.8K
13:59 71.35 71.37 71.31 71.37 5.2K
14:00 71.36 71.36 71.32 71.32 20.0K
14:01 71.32 71.32 71.22 71.22 53.5K
14:02 71.21 71.24 71.21 71.22 2.9K
14:03 71.24 71.25 71.23 71.25 3.1K
14:04 71.24 71.26 71.24 71.25 9.6K
14:05 71.25 71.27 71.21 71.21 21.2K
14:06 71.22 71.22 71.15 71.16 25.2K
14:07 71.16 71.19 71.16 71.19 1.5K
14:08 71.16 71.18 71.16 71.18 1.0K
14:09 71.17 71.18 71.15 71.16 22.1K
14:10 71.15 71.15 71.02 71.03 73.0K
14:11 71.04 71.06 71.03 71.03 5.7K
14:12 71.02 71.04 71.01 71.01 8.0K
14:13 71.01 71.02 71.01 71.01 8.0K
14:14 71.01 71.02 71.00 71.00 9.0K
14:15 71.01 71.02 70.95 70.95 29.4K
14:16 70.96 70.96 70.87 70.88 21.3K
14:17 70.90 70.90 70.85 70.89 7.9K
14:18 70.89 70.89 70.86 70.87 6.1K
14:19 70.86 70.92 70.86 70.92 12.1K
14:20 70.91 70.91 70.80 70.80 13.5K
14:21 70.81 70.86 70.80 70.86 28.7K
14:22 70.86 70.96 70.86 70.92 8.2K
14:23 70.92 70.98 70.92 70.95 4.5K
14:24 70.92 70.98 70.92 70.96 6.4K
14:25 70.92 71.02 70.92 70.96 9.6K
14:26 71.00 71.02 70.92 70.94 4.2K
14:27 70.93 70.99 70.93 70.94 7.3K
14:28 70.97 70.99 70.93 70.95 17.6K
14:29 70.96 70.98 70.95 70.95 1.2K
14:30 71.01 71.01 70.90 70.90 18.1K
14:31 70.90 70.92 70.84 70.84 23.1K
14:32 70.84 70.92 70.83 70.88 10.0K
14:33 70.85 70.90 70.85 70.90 5.0K
14:34 70.87 70.88 70.84 70.86 8.6K
14:35 70.84 70.92 70.84 70.91 5.6K
14:36 70.90 70.92 70.90 70.90 4.6K
14:37 70.90 70.94 70.88 70.94 1.7K
14:38 70.94 70.97 70.92 70.93 3.7K
14:39 70.96 70.98 70.93 70.96 1.9K
14:40 70.96 70.96 70.93 70.94 4.7K
14:41 70.93 70.94 70.91 70.91 4.2K
14:42 70.93 70.96 70.92 70.92 9.0K
14:43 70.93 70.93 70.86 70.90 4.3K
14:44 70.88 70.90 70.88 70.88 13.7K
14:45 70.88 70.88 70.86 70.86 9.3K
14:46 70.85 70.89 70.85 70.86 30.6K
14:47 70.85 70.92 70.85 70.85 6.2K
14:48 70.89 70.89 70.85 70.85 5.4K
14:49 70.88 70.88 70.85 70.87 11.8K
14:50 70.88 70.88 70.85 70.87 4.3K
14:51 70.86 70.88 70.85 70.85 27.4K
14:52 70.85 70.89 70.83 70.85 40.8K
14:53 70.85 70.91 70.85 70.86 6.9K
14:54 70.86 70.90 70.86 70.87 7.7K
14:55 70.87 70.90 70.87 70.90 13.0K
14:56 70.85 70.89 70.85 70.89 12.4K
14:57 70.89 70.97 70.89 70.94 24.6K
14:58 70.92 70.93 70.86 70.91 6.2K
14:59 70.89 70.93 70.89 70.89 4.4K
15:00 70.95 70.95 70.89 70.89 111.1K
15:01 70.93 71.00 70.93 70.94 100.9K
15:02 70.96 70.96 70.88 70.90 83.2K
15:03 70.82 70.88 70.82 70.86 116.8K
15:04 70.83 70.90 70.81 70.90 112.0K
15:05 70.89 70.91 70.88 70.88 52.8K
15:06 70.91 70.97 70.86 70.86 58.7K
15:07 70.91 70.94 70.90 70.94 81.7K
15:08 70.99 70.99 70.93 70.99 41.4K
15:09 70.99 71.01 70.93 70.95 69.2K
15:10 70.99 70.99 70.97 70.98 83.2K
15:11 70.99 71.00 70.94 70.94 115.8K
15:12 70.96 70.98 70.94 70.94 78.4K
15:13 70.93 70.94 70.91 70.92 61.2K
15:14 70.93 70.94 70.91 70.93 117.2K
15:15 70.91 70.92 70.89 70.92 62.8K
15:16 70.92 70.94 70.91 70.94 52.1K
15:17 70.93 70.93 70.89 70.89 84.3K
15:18 70.89 70.95 70.88 70.93 79.3K
15:19 70.93 70.99 70.92 70.99 58.1K
15:20 71.00 71.11 71.00 71.03 296.6K
15:21 71.05 71.07 71.00 71.03 125.8K
15:22 70.98 71.03 70.97 70.97 159.8K
15:23 70.95 71.01 70.95 70.99 72.5K
15:24 70.99 70.99 70.95 70.98 105.6K
15:25 70.98 70.98 70.95 70.95 63.5K
15:26 70.98 70.98 70.92 70.93 76.3K
15:27 70.92 70.98 70.90 70.98 72.9K
15:28 70.96 70.97 70.89 70.89 39.9K
15:29 70.88 70.94 70.84 70.94 124.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据