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 72.29 72.29 72.29 72.29 106.9K
09:15 71.96 71.96 71.41 71.48 761.4K
09:16 71.47 71.56 71.20 71.39 622.9K
09:17 71.26 71.26 70.66 70.66 850.0K
09:18 70.69 70.69 70.53 70.53 707.1K
09:19 70.46 70.46 70.13 70.18 663.7K
09:20 70.14 70.14 69.80 69.87 645.7K
09:21 69.86 69.90 69.45 69.54 750.2K
09:22 69.57 69.87 69.44 69.87 442.9K
09:23 69.98 69.99 69.75 69.75 362.3K
09:24 69.72 69.77 69.48 69.52 530.2K
09:25 69.46 69.46 69.20 69.20 498.3K
09:26 69.20 69.27 69.14 69.14 377.2K
09:27 69.14 69.19 69.03 69.07 552.8K
09:28 69.08 69.36 69.08 69.33 288.1K
09:29 69.33 69.56 69.33 69.55 250.1K
09:30 69.54 69.54 69.27 69.27 448.2K
09:31 69.32 69.39 69.27 69.32 278.6K
09:32 69.35 69.35 69.26 69.29 176.7K
09:33 69.32 69.35 69.28 69.35 138.2K
09:34 69.35 69.35 69.21 69.25 216.1K
09:35 69.25 69.25 69.19 69.23 169.5K
09:36 69.23 69.24 69.20 69.22 129.8K
09:37 69.24 69.39 69.24 69.38 109.4K
09:38 69.40 69.40 69.32 69.35 132.3K
09:39 69.34 69.40 69.30 69.40 135.4K
09:40 69.39 69.57 69.36 69.49 186.1K
09:41 69.49 69.53 69.48 69.53 135.2K
09:42 69.52 69.54 69.46 69.50 152.0K
09:43 69.53 69.60 69.53 69.60 104.6K
09:44 69.58 69.59 69.50 69.50 121.8K
09:45 69.50 69.52 69.46 69.52 118.7K
09:46 69.54 69.60 69.53 69.58 66.2K
09:47 69.58 69.62 69.58 69.60 103.3K
09:48 69.57 69.57 69.49 69.53 119.9K
09:49 69.51 69.51 69.41 69.42 158.1K
09:50 69.44 69.57 69.42 69.52 72.4K
09:51 69.52 69.69 69.46 69.69 113.6K
09:52 69.67 69.68 69.62 69.62 69.3K
09:53 69.63 69.68 69.61 69.64 85.1K
09:54 69.63 69.63 69.57 69.62 40.8K
09:55 69.61 69.61 69.55 69.60 48.8K
09:56 69.59 69.60 69.53 69.60 27.6K
09:57 69.59 69.59 69.53 69.53 47.1K
09:58 69.55 69.55 69.41 69.48 146.3K
09:59 69.48 69.48 69.43 69.45 28.4K
10:00 69.45 69.49 69.44 69.44 46.4K
10:01 69.23 69.27 69.20 69.26 414.8K
10:02 69.23 69.37 69.23 69.35 89.8K
10:03 69.35 69.35 69.09 69.17 209.6K
10:04 69.14 69.15 69.09 69.09 111.3K
10:05 69.09 69.16 69.05 69.15 281.6K
10:06 69.19 69.26 69.18 69.25 66.7K
10:07 69.23 69.25 69.21 69.25 36.5K
10:08 69.27 69.30 69.25 69.27 37.4K
10:09 69.27 69.27 69.13 69.13 121.4K
10:10 69.07 69.09 69.02 69.09 341.5K
10:11 69.09 69.13 69.06 69.10 117.5K
10:12 69.10 69.12 69.04 69.10 93.5K
10:13 69.10 69.13 69.10 69.11 40.0K
10:14 69.12 69.13 69.06 69.13 132.4K
10:15 69.13 69.13 69.10 69.11 32.7K
10:16 69.10 69.16 69.08 69.15 165.3K
10:17 69.17 69.17 69.10 69.11 83.4K
10:18 69.11 69.45 69.11 69.45 423.0K
10:19 69.55 69.68 69.51 69.68 504.0K
10:20 69.66 69.84 69.63 69.77 318.0K
10:21 69.77 69.79 69.73 69.77 154.6K
10:22 69.73 69.80 69.73 69.75 152.1K
10:23 69.74 69.77 69.71 69.76 74.6K
10:24 69.76 69.78 69.74 69.75 79.0K
10:25 69.75 69.81 69.74 69.81 137.8K
10:26 69.82 69.84 69.80 69.81 83.9K
10:27 69.81 69.91 69.81 69.86 211.9K
10:28 69.86 69.86 69.78 69.81 152.0K
10:29 69.76 69.79 69.71 69.75 92.3K
10:30 69.72 69.76 69.71 69.73 28.1K
10:31 69.74 69.75 69.63 69.63 187.3K
10:32 69.66 69.70 69.63 69.70 71.9K
10:33 69.69 69.74 69.68 69.72 25.0K
10:34 69.72 69.72 69.53 69.53 103.6K
10:35 69.52 69.52 69.40 69.41 124.8K
10:36 69.40 69.40 69.25 69.33 193.1K
10:37 69.35 69.37 69.25 69.26 156.9K
10:38 69.28 69.29 69.22 69.26 97.5K
10:39 69.28 69.28 69.24 69.25 30.3K
10:40 69.26 69.30 69.19 69.30 178.5K
10:41 69.29 69.29 69.26 69.29 40.6K
10:42 69.29 69.29 69.28 69.29 38.5K
10:43 69.29 69.29 69.27 69.29 50.1K
10:44 69.29 69.30 69.27 69.28 11.7K
10:45 69.28 69.29 69.28 69.29 26.6K
10:46 69.31 69.32 69.29 69.32 28.3K
10:47 69.31 69.34 69.31 69.33 139.7K
10:48 69.33 69.33 69.33 69.33 11.1K
10:49 69.33 69.38 69.33 69.38 57.2K
10:50 69.38 69.38 69.36 69.38 14.2K
10:51 69.37 69.38 69.33 69.34 42.6K
10:52 69.34 69.34 69.31 69.31 18.5K
10:53 69.33 69.33 69.23 69.25 72.5K
10:54 69.26 69.28 69.25 69.28 44.6K
10:55 69.27 69.27 69.15 69.15 88.9K
10:56 69.18 69.20 69.15 69.20 47.0K
10:57 69.21 69.27 69.21 69.25 17.2K
10:58 69.21 69.23 69.21 69.22 24.6K
10:59 69.22 69.23 69.21 69.22 36.9K
11:00 69.24 69.24 69.21 69.22 21.3K
11:01 69.21 69.21 69.13 69.14 185.3K
11:02 69.12 69.14 69.12 69.14 27.7K
11:03 69.14 69.18 69.14 69.18 51.6K
11:04 69.18 69.18 69.13 69.15 40.1K
11:05 69.15 69.19 69.15 69.15 116.6K
11:06 69.15 69.15 69.11 69.12 33.3K
11:07 69.12 69.18 69.12 69.15 46.6K
11:08 69.15 69.16 69.13 69.13 32.3K
11:09 69.13 69.13 69.11 69.12 37.3K
11:10 69.12 69.15 69.11 69.13 27.9K
11:11 69.13 69.17 69.13 69.15 52.4K
11:12 69.13 69.17 69.13 69.17 23.5K
11:13 69.17 69.19 69.15 69.17 41.8K
11:14 69.16 69.17 69.12 69.14 102.9K
11:15 69.13 69.15 69.13 69.15 47.0K
11:16 69.15 69.18 69.14 69.18 39.3K
11:17 69.18 69.22 69.15 69.21 54.6K
11:18 69.21 69.21 69.18 69.20 23.6K
11:19 69.22 69.22 69.18 69.19 45.7K
11:20 69.20 69.21 69.18 69.21 21.8K
11:21 69.20 69.20 69.17 69.19 99.1K
11:22 69.17 69.22 69.17 69.19 24.1K
11:23 69.19 69.21 69.19 69.21 18.3K
11:24 69.22 69.25 69.22 69.23 37.0K
11:25 69.23 69.23 69.17 69.17 69.9K
11:26 69.16 69.19 69.15 69.15 20.9K
11:27 69.19 69.19 69.14 69.18 20.6K
11:28 69.18 69.18 69.16 69.16 21.6K
11:29 69.15 69.22 69.15 69.22 27.3K
11:30 69.20 69.35 69.20 69.35 44.1K
11:31 69.35 69.36 69.33 69.33 12.6K
11:32 69.33 69.34 69.28 69.28 26.4K
11:33 69.29 69.34 69.28 69.30 25.3K
11:34 69.30 69.30 69.28 69.29 10.3K
11:35 69.30 69.31 69.29 69.31 9.7K
11:36 69.31 69.33 69.30 69.32 7.4K
11:37 69.31 69.31 69.28 69.29 23.3K
11:38 69.30 69.30 69.29 69.29 11.4K
11:39 69.30 69.30 69.26 69.26 15.5K
11:40 69.27 69.30 69.26 69.28 31.0K
11:41 69.26 69.27 69.24 69.25 22.5K
11:42 69.25 69.26 69.21 69.25 24.1K
11:43 69.21 69.35 69.21 69.34 65.3K
11:44 69.34 69.34 69.32 69.33 4.6K
11:45 69.34 69.35 69.32 69.32 31.4K
11:46 69.32 69.35 69.30 69.34 47.7K
11:47 69.33 69.34 69.32 69.34 10.9K
11:48 69.34 69.37 69.33 69.33 45.3K
11:49 69.34 69.35 69.33 69.34 11.5K
11:50 69.34 69.37 69.34 69.34 18.6K
11:51 69.37 69.37 69.36 69.37 16.8K
11:52 69.36 69.39 69.36 69.37 14.9K
11:53 69.39 69.41 69.37 69.40 67.2K
11:54 69.40 69.42 69.40 69.42 28.5K
11:55 69.42 69.48 69.42 69.48 89.8K
11:56 69.47 69.47 69.40 69.40 51.1K
11:57 69.41 69.44 69.41 69.44 71.1K
11:58 69.45 69.49 69.42 69.42 36.2K
11:59 69.44 69.46 69.42 69.45 36.1K
12:00 69.45 69.45 69.40 69.40 24.3K
12:01 69.39 69.43 69.36 69.37 103.9K
12:02 69.35 69.39 69.35 69.37 27.8K
12:03 69.37 69.37 69.35 69.35 16.3K
12:04 69.36 69.36 69.31 69.31 37.7K
12:05 69.34 69.35 69.30 69.30 18.8K
12:06 69.30 69.32 69.30 69.31 1.8K
12:07 69.32 69.36 69.31 69.33 54.1K
12:08 69.37 69.37 69.35 69.37 15.9K
12:09 69.35 69.37 69.32 69.35 3.7K
12:10 69.35 69.45 69.34 69.45 142.8K
12:11 69.43 69.43 69.39 69.41 8.5K
12:12 69.42 69.43 69.41 69.43 65.1K
12:13 69.42 69.47 69.40 69.43 71.4K
12:14 69.45 69.47 69.42 69.45 9.2K
12:15 69.42 69.45 69.42 69.45 14.5K
12:16 69.44 69.46 69.41 69.41 86.1K
12:17 69.41 69.46 69.41 69.43 20.0K
12:18 69.45 69.45 69.41 69.43 9.6K
12:19 69.41 69.47 69.41 69.44 31.5K
12:20 69.46 69.46 69.44 69.44 1.6K
12:21 69.44 69.46 69.44 69.46 15.5K
12:22 69.46 69.47 69.45 69.46 10.5K
12:23 69.46 69.48 69.45 69.48 78.2K
12:24 69.48 69.48 69.46 69.48 10.5K
12:25 69.48 69.48 69.42 69.44 11.9K
12:26 69.45 69.45 69.39 69.39 139.3K
12:27 69.40 69.44 69.39 69.39 27.8K
12:28 69.38 69.40 69.38 69.40 13.9K
12:29 69.39 69.44 69.38 69.43 28.3K
12:30 69.43 69.43 69.40 69.43 4.0K
12:31 69.43 69.43 69.40 69.40 12.8K
12:32 69.43 69.44 69.39 69.44 10.2K
12:33 69.43 69.44 69.41 69.44 14.7K
12:34 69.41 69.43 69.40 69.43 1.6K
12:35 69.41 69.44 69.40 69.40 17.5K
12:36 69.44 69.44 69.40 69.43 2.8K
12:37 69.42 69.44 69.39 69.39 19.1K
12:38 69.39 69.39 69.38 69.38 29.9K
12:39 69.38 69.40 69.34 69.35 28.7K
12:40 69.35 69.39 69.35 69.36 6.6K
12:41 69.36 69.39 69.36 69.38 5.6K
12:42 69.36 69.37 69.32 69.32 32.4K
12:43 69.35 69.36 69.32 69.34 24.4K
12:44 69.32 69.36 69.31 69.32 19.6K
12:45 69.32 69.36 69.31 69.33 15.3K
12:46 69.35 69.35 69.33 69.33 13.9K
12:47 69.34 69.34 69.30 69.33 13.1K
12:48 69.33 69.33 69.30 69.31 15.6K
12:49 69.31 69.35 69.31 69.35 18.8K
12:50 69.35 69.35 69.33 69.35 10.9K
12:51 69.34 69.39 69.34 69.39 29.2K
12:52 69.39 69.44 69.39 69.44 97.3K
12:53 69.43 69.46 69.42 69.45 13.3K
12:54 69.45 69.46 69.42 69.46 43.8K
12:55 69.40 69.45 69.40 69.44 7.0K
12:56 69.40 69.45 69.40 69.43 9.1K
12:57 69.42 69.55 69.42 69.49 160.3K
12:58 69.47 69.50 69.44 69.47 14.9K
12:59 69.45 69.47 69.43 69.47 5.3K
13:00 69.44 69.47 69.44 69.44 4.2K
13:01 69.44 69.46 69.43 69.43 6.4K
13:02 69.45 69.45 69.43 69.45 7.2K
13:03 69.45 69.46 69.43 69.46 7.9K
13:04 69.46 69.46 69.43 69.46 12.3K
13:05 69.43 69.46 69.41 69.41 20.2K
13:06 69.44 69.45 69.36 69.36 43.3K
13:07 69.39 69.39 69.35 69.35 21.6K
13:08 69.37 69.39 69.35 69.35 9.2K
13:09 69.38 69.38 69.36 69.37 2.1K
13:10 69.36 69.39 69.36 69.37 5.2K
13:11 69.39 69.39 69.38 69.38 5.7K
13:12 69.37 69.39 69.35 69.35 38.0K
13:13 69.35 69.36 69.34 69.34 3.8K
13:14 69.35 69.35 69.32 69.33 11.4K
13:15 69.34 69.35 69.32 69.35 7.5K
13:16 69.34 69.37 69.34 69.37 10.6K
13:17 69.37 69.37 69.36 69.36 14.2K
13:18 69.36 69.36 69.28 69.28 87.0K
13:19 69.27 69.34 69.26 69.32 26.1K
13:20 69.33 69.33 69.29 69.32 12.4K
13:21 69.32 69.32 69.26 69.26 30.2K
13:22 69.28 69.32 69.28 69.32 13.1K
13:23 69.32 69.33 69.30 69.33 62.9K
13:24 69.33 69.33 69.30 69.32 41.9K
13:25 69.32 69.32 69.26 69.29 19.9K
13:26 69.30 69.31 69.27 69.27 18.4K
13:27 69.31 69.31 69.26 69.26 28.0K
13:28 69.25 69.28 69.24 69.25 63.8K
13:29 69.27 69.27 69.21 69.27 61.5K
13:30 69.27 69.29 69.23 69.29 24.8K
13:31 69.26 69.29 69.25 69.29 17.7K
13:32 69.30 69.30 69.28 69.28 11.8K
13:33 69.28 69.28 69.22 69.25 17.9K
13:34 69.25 69.25 69.22 69.24 16.9K
13:35 69.30 69.33 69.30 69.32 82.4K
13:36 69.30 69.33 69.29 69.31 12.9K
13:37 69.32 69.35 69.32 69.32 4.4K
13:38 69.31 69.35 69.31 69.34 8.0K
13:39 69.35 69.36 69.33 69.34 15.9K
13:40 69.35 69.35 69.33 69.34 12.3K
13:41 69.35 69.35 69.34 69.35 13.1K
13:42 69.35 69.35 69.33 69.34 6.3K
13:43 69.34 69.34 69.34 69.34 29.0K
13:44 69.34 69.34 69.31 69.32 11.9K
13:45 69.32 69.34 69.31 69.32 12.5K
13:46 69.32 69.32 69.30 69.31 6.7K
13:47 69.32 69.32 69.27 69.30 41.0K
13:48 69.30 69.30 69.29 69.30 8.7K
13:49 69.30 69.33 69.29 69.33 11.6K
13:50 69.33 69.33 69.26 69.30 20.9K
13:51 69.30 69.30 69.29 69.29 20.6K
13:52 69.27 69.34 69.27 69.34 27.1K
13:53 69.30 69.45 69.30 69.34 145.0K
13:54 69.34 69.35 69.32 69.35 18.2K
13:55 69.35 69.37 69.32 69.34 16.5K
13:56 69.34 69.34 69.31 69.32 11.1K
13:57 69.31 69.35 69.31 69.34 44.1K
13:58 69.33 69.34 69.31 69.31 76.1K
13:59 69.31 69.32 69.28 69.32 21.1K
14:00 69.32 69.34 69.30 69.34 36.6K
14:01 69.34 69.34 69.31 69.34 5.5K
14:02 69.31 69.34 69.31 69.32 38.7K
14:03 69.34 69.35 69.30 69.34 29.5K
14:04 69.34 69.34 69.31 69.31 6.6K
14:05 69.31 69.31 69.30 69.30 11.0K
14:06 69.31 69.37 69.29 69.37 48.3K
14:07 69.35 69.38 69.32 69.33 25.7K
14:08 69.33 69.34 69.33 69.33 5.9K
14:09 69.34 69.35 69.29 69.33 40.3K
14:10 69.30 69.35 69.30 69.35 2.8K
14:11 69.33 69.34 69.30 69.34 21.7K
14:12 69.32 69.34 69.32 69.34 10.7K
14:13 69.35 69.35 69.30 69.31 87.2K
14:14 69.33 69.35 69.32 69.33 31.1K
14:15 69.35 69.35 69.33 69.35 6.1K
14:16 69.34 69.36 69.34 69.35 15.2K
14:17 69.36 69.36 69.33 69.34 49.0K
14:18 69.33 69.36 69.32 69.32 17.0K
14:19 69.32 69.36 69.32 69.35 5.5K
14:20 69.35 69.35 69.32 69.34 72.9K
14:21 69.34 69.34 69.32 69.34 20.7K
14:22 69.32 69.34 69.30 69.34 21.3K
14:23 69.31 69.33 69.31 69.33 4.0K
14:24 69.34 69.34 69.30 69.34 9.9K
14:25 69.33 69.33 69.26 69.30 39.5K
14:26 69.30 69.30 69.26 69.27 24.1K
14:27 69.27 69.30 69.27 69.30 21.3K
14:28 69.29 69.31 69.28 69.30 31.8K
14:29 69.31 69.32 69.27 69.30 21.6K
14:30 69.27 69.30 69.27 69.30 14.9K
14:31 69.28 69.29 69.25 69.27 50.3K
14:32 69.25 69.30 69.24 69.30 23.2K
14:33 69.27 69.31 69.27 69.31 17.6K
14:34 69.32 69.33 69.28 69.30 18.2K
14:35 69.31 69.36 69.30 69.34 32.8K
14:36 69.36 69.36 69.34 69.34 19.9K
14:37 69.36 69.36 69.33 69.35 15.7K
14:38 69.33 69.36 69.33 69.36 4.3K
14:39 69.36 69.39 69.33 69.39 59.4K
14:40 69.37 69.40 69.35 69.40 112.5K
14:41 69.41 69.53 69.41 69.51 210.4K
14:42 69.50 69.53 69.50 69.53 36.5K
14:43 69.53 69.53 69.50 69.51 27.5K
14:44 69.50 69.54 69.50 69.52 51.9K
14:45 69.52 69.55 69.51 69.51 29.3K
14:46 69.54 69.54 69.51 69.52 52.7K
14:47 69.52 69.53 69.50 69.52 22.7K
14:48 69.51 69.51 69.50 69.51 70.0K
14:49 69.50 69.51 69.50 69.51 81.2K
14:50 69.51 69.51 69.50 69.50 53.7K
14:51 69.51 69.52 69.50 69.52 76.5K
14:52 69.51 69.57 69.51 69.52 68.2K
14:53 69.55 69.55 69.52 69.54 27.0K
14:54 69.54 69.54 69.51 69.53 9.1K
14:55 69.53 69.53 69.50 69.51 80.1K
14:56 69.51 69.51 69.50 69.51 69.8K
14:57 69.51 69.51 69.50 69.50 72.3K
14:58 69.50 69.51 69.50 69.50 301.8K
14:59 69.50 69.53 69.50 69.51 346.0K
15:00 69.53 69.54 69.50 69.51 327.9K
15:01 69.51 69.51 69.46 69.51 417.3K
15:02 69.51 69.51 69.50 69.50 193.3K
15:03 69.51 69.51 69.50 69.51 162.8K
15:04 69.51 69.51 69.50 69.51 173.5K
15:05 69.51 69.51 69.50 69.51 145.0K
15:06 69.51 69.51 69.50 69.51 187.4K
15:07 69.51 69.51 69.50 69.51 210.8K
15:08 69.50 69.51 69.50 69.51 144.3K
15:09 69.52 69.52 69.50 69.51 135.0K
15:10 69.51 69.51 69.50 69.50 193.4K
15:11 69.50 69.51 69.40 69.40 270.7K
15:12 69.40 69.43 69.38 69.40 179.0K
15:13 69.40 69.43 69.37 69.39 285.3K
15:14 69.40 69.49 69.40 69.42 158.0K
15:15 69.40 69.40 69.32 69.32 348.2K
15:16 69.36 69.36 69.30 69.34 191.6K
15:17 69.32 69.34 69.26 69.30 153.7K
15:18 69.30 69.30 69.25 69.27 342.6K
15:19 69.27 69.36 69.27 69.33 433.3K
15:20 69.31 69.36 69.31 69.35 303.4K
15:21 69.35 69.35 69.32 69.34 196.5K
15:22 69.34 69.34 69.26 69.30 147.1K
15:23 69.27 69.30 69.27 69.29 158.2K
15:24 69.29 69.34 69.28 69.33 184.5K
15:25 69.33 69.36 69.33 69.36 204.7K
15:26 69.35 69.36 69.30 69.32 223.5K
15:27 69.31 69.43 69.30 69.39 354.1K
15:28 69.38 69.40 69.35 69.40 105.0K
15:29 69.45 69.45 69.40 69.40 211.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据