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 70.22 70.22 70.22 70.22 74.1K
09:15 69.90 70.11 69.90 70.11 551.4K
09:16 70.33 70.33 70.22 70.22 527.8K
09:17 70.22 70.22 70.09 70.11 86.1K
09:18 70.11 70.11 70.03 70.03 86.1K
09:19 69.96 69.99 69.95 69.95 118.3K
09:20 69.97 70.10 69.97 70.04 111.3K
09:21 69.98 70.00 69.92 69.92 158.5K
09:22 69.91 69.94 69.88 69.89 83.9K
09:23 69.86 69.95 69.81 69.81 148.3K
09:24 69.83 69.94 69.83 69.94 60.8K
09:25 69.88 70.00 69.85 69.96 184.4K
09:26 69.98 69.98 69.78 69.78 171.6K
09:27 69.77 69.81 69.76 69.76 36.0K
09:28 69.76 69.77 69.68 69.68 145.4K
09:29 69.66 69.66 69.53 69.58 94.9K
09:30 69.56 69.60 69.56 69.57 103.7K
09:31 69.56 69.60 69.54 69.56 25.1K
09:32 69.58 69.58 69.54 69.54 45.1K
09:33 69.56 69.61 69.55 69.58 37.9K
09:34 69.48 69.48 69.40 69.40 170.1K
09:35 69.42 69.47 69.40 69.46 165.0K
09:36 69.55 69.69 69.50 69.64 589.9K
09:37 69.60 69.60 69.56 69.58 38.3K
09:38 69.57 69.57 69.50 69.50 51.1K
09:39 69.55 69.63 69.54 69.63 22.0K
09:40 69.64 69.70 69.62 69.68 168.5K
09:41 69.68 69.74 69.68 69.74 74.0K
09:42 69.76 69.76 69.69 69.74 114.3K
09:43 69.73 69.73 69.70 69.73 17.4K
09:44 69.72 69.72 69.67 69.69 37.7K
09:45 69.67 69.70 69.65 69.68 19.6K
09:46 69.68 69.72 69.68 69.72 13.7K
09:47 69.72 69.84 69.72 69.84 30.8K
09:48 69.81 69.86 69.80 69.80 13.3K
09:49 69.81 69.84 69.79 69.81 31.2K
09:50 69.84 69.87 69.82 69.87 23.0K
09:51 69.83 69.88 69.80 69.80 28.2K
09:52 69.80 69.80 69.74 69.75 24.6K
09:53 69.73 69.73 69.62 69.64 48.3K
09:54 69.63 69.63 69.60 69.60 21.3K
09:55 69.63 69.63 69.57 69.57 24.8K
09:56 69.63 69.63 69.57 69.58 21.5K
09:57 69.57 69.61 69.56 69.61 40.7K
09:58 69.58 69.60 69.56 69.56 36.6K
09:59 69.60 69.64 69.58 69.62 30.3K
10:00 69.62 69.70 69.62 69.67 18.7K
10:01 69.70 69.72 69.68 69.72 42.3K
10:02 69.67 69.74 69.67 69.72 12.9K
10:03 69.72 69.75 69.72 69.74 28.2K
10:04 69.74 69.79 69.73 69.73 37.5K
10:05 69.75 69.75 69.73 69.75 17.5K
10:06 69.75 69.75 69.64 69.64 85.0K
10:07 69.60 69.70 69.60 69.69 24.1K
10:08 69.71 69.71 69.67 69.67 18.0K
10:09 69.70 69.70 69.66 69.69 10.0K
10:10 69.69 69.70 69.67 69.67 12.4K
10:11 69.67 69.70 69.67 69.70 9.8K
10:12 69.71 69.87 69.67 69.87 191.3K
10:13 69.86 69.86 69.80 69.80 68.0K
10:14 69.79 69.80 69.76 69.76 19.7K
10:15 69.78 69.78 69.72 69.78 34.0K
10:16 69.79 69.90 69.79 69.90 62.4K
10:17 69.82 69.85 69.77 69.80 59.3K
10:18 69.83 69.85 69.82 69.85 7.1K
10:19 69.85 69.87 69.83 69.86 17.9K
10:20 69.87 69.93 69.84 69.93 31.4K
10:21 69.94 69.96 69.90 69.90 44.9K
10:22 69.90 69.90 69.84 69.85 21.0K
10:23 69.84 69.87 69.82 69.85 20.6K
10:24 69.85 69.91 69.85 69.90 7.1K
10:25 69.90 69.93 69.87 69.90 49.2K
10:26 69.90 69.90 69.83 69.83 43.5K
10:27 69.83 69.90 69.82 69.89 66.2K
10:28 69.90 69.90 69.87 69.89 28.2K
10:29 69.88 69.90 69.88 69.89 12.0K
10:30 69.89 69.90 69.85 69.87 37.1K
10:31 69.85 69.89 69.85 69.85 31.5K
10:32 69.87 69.87 69.83 69.85 3.5K
10:33 69.84 69.85 69.84 69.84 20.2K
10:34 69.83 69.83 69.74 69.77 116.2K
10:35 69.74 69.78 69.73 69.76 7.2K
10:36 69.77 69.77 69.73 69.75 18.8K
10:37 69.73 69.78 69.73 69.77 7.3K
10:38 69.77 69.78 69.73 69.77 17.8K
10:39 69.77 69.77 69.73 69.74 10.6K
10:40 69.73 69.74 69.70 69.74 28.0K
10:41 69.75 69.80 69.75 69.76 18.2K
10:42 69.78 69.80 69.78 69.78 16.4K
10:43 69.79 69.79 69.71 69.71 35.1K
10:44 69.70 69.74 69.70 69.74 15.8K
10:45 69.74 69.74 69.65 69.71 44.1K
10:46 69.69 69.70 69.66 69.66 4.5K
10:47 69.70 69.71 69.68 69.68 9.9K
10:48 69.69 69.71 69.69 69.71 3.0K
10:49 69.71 69.74 69.71 69.74 7.6K
10:50 69.73 69.74 69.67 69.67 6.1K
10:51 69.70 69.74 69.70 69.74 8.9K
10:52 69.74 69.74 69.65 69.71 28.1K
10:53 69.70 69.70 69.65 69.65 17.8K
10:54 69.65 69.67 69.65 69.65 24.2K
10:55 69.65 69.67 69.59 69.67 62.3K
10:56 69.67 69.68 69.65 69.66 7.7K
10:57 69.66 69.70 69.66 69.66 3.0K
10:58 69.69 69.69 69.66 69.69 3.3K
10:59 69.69 69.71 69.67 69.71 12.6K
11:00 69.70 69.75 69.68 69.75 5.1K
11:01 69.74 69.75 69.72 69.73 9.1K
11:02 69.73 69.73 69.69 69.70 6.5K
11:03 69.71 69.71 69.67 69.67 69.3K
11:04 69.62 69.69 69.62 69.69 19.7K
11:05 69.69 69.69 69.66 69.69 5.7K
11:06 69.70 69.70 69.69 69.69 5.6K
11:07 69.69 69.70 69.69 69.69 4.1K
11:08 69.71 69.72 69.70 69.71 6.8K
11:09 69.71 69.71 69.67 69.71 7.1K
11:10 69.71 69.71 69.69 69.70 5.9K
11:11 69.70 69.72 69.70 69.71 2.6K
11:12 69.71 69.72 69.69 69.72 4.4K
11:13 69.72 69.72 69.69 69.69 3.4K
11:14 69.66 69.68 69.64 69.68 30.4K
11:15 69.68 69.68 69.67 69.67 3.8K
11:16 69.67 69.68 69.66 69.66 3.9K
11:17 69.67 69.69 69.66 69.68 2.9K
11:18 69.68 69.68 69.60 69.62 23.2K
11:19 69.63 69.74 69.61 69.74 134.1K
11:20 69.73 69.75 69.69 69.72 14.9K
11:21 69.75 69.78 69.72 69.76 5.4K
11:22 69.77 69.78 69.73 69.76 7.6K
11:23 69.78 69.79 69.77 69.78 5.6K
11:24 69.79 69.80 69.77 69.80 7.2K
11:25 69.80 69.80 69.74 69.74 34.8K
11:26 69.74 69.75 69.72 69.75 9.1K
11:27 69.75 69.76 69.72 69.75 5.2K
11:28 69.75 69.77 69.75 69.76 17.8K
11:29 69.77 69.78 69.75 69.77 7.4K
11:30 69.75 69.79 69.75 69.79 6.6K
11:31 69.79 69.80 69.79 69.80 6.1K
11:32 69.79 69.82 69.79 69.82 45.0K
11:33 69.82 69.82 69.80 69.82 10.8K
11:34 69.82 69.87 69.81 69.82 73.8K
11:35 69.85 69.85 69.81 69.85 44.9K
11:36 69.85 69.85 69.82 69.82 13.7K
11:37 69.82 69.82 69.80 69.82 7.6K
11:38 69.82 69.82 69.80 69.80 6.3K
11:39 69.82 69.82 69.80 69.82 6.7K
11:40 69.82 69.82 69.78 69.79 6.1K
11:41 69.79 69.82 69.78 69.78 5.4K
11:42 69.79 69.80 69.78 69.80 10.3K
11:43 69.80 69.80 69.78 69.79 7.0K
11:44 69.78 69.81 69.78 69.81 11.4K
11:45 69.80 69.84 69.78 69.83 55.6K
11:46 69.83 69.84 69.81 69.82 19.3K
11:47 69.84 69.85 69.82 69.84 23.3K
11:48 69.84 69.84 69.81 69.82 8.1K
11:49 69.83 69.84 69.83 69.84 4.7K
11:50 69.84 69.84 69.81 69.81 8.8K
11:51 69.81 69.84 69.78 69.81 8.9K
11:52 69.81 69.81 69.78 69.80 4.7K
11:53 69.80 69.80 69.74 69.74 72.5K
11:54 69.77 69.78 69.74 69.74 25.9K
11:55 69.73 69.77 69.73 69.76 6.5K
11:56 69.75 69.75 69.64 69.68 41.6K
11:57 69.63 69.69 69.63 69.69 10.7K
11:58 69.68 69.68 69.62 69.64 10.6K
11:59 69.64 69.65 69.60 69.64 10.8K
12:00 69.64 69.64 69.58 69.63 67.3K
12:01 69.63 69.66 69.62 69.65 6.2K
12:02 69.66 69.66 69.62 69.65 12.9K
12:03 69.65 69.65 69.60 69.61 17.8K
12:04 69.58 69.62 69.57 69.57 10.0K
12:05 69.57 69.59 69.53 69.59 25.4K
12:06 69.59 69.59 69.51 69.53 19.5K
12:07 69.53 69.60 69.50 69.53 35.4K
12:08 69.52 69.55 69.46 69.46 111.9K
12:09 69.47 69.50 69.47 69.49 14.5K
12:10 69.48 69.48 69.31 69.35 136.7K
12:11 69.35 69.45 69.35 69.42 21.0K
12:12 69.43 69.44 69.41 69.41 26.8K
12:13 69.43 69.44 69.39 69.39 36.3K
12:14 69.38 69.39 69.34 69.38 30.5K
12:15 69.34 69.38 69.32 69.36 12.0K
12:16 69.34 69.34 69.31 69.32 18.2K
12:17 69.37 69.41 69.37 69.41 8.0K
12:18 69.41 69.42 69.41 69.42 5.3K
12:19 69.42 69.43 69.38 69.38 94.1K
12:20 69.40 69.43 69.40 69.42 11.7K
12:21 69.42 69.48 69.42 69.47 10.3K
12:22 69.46 69.46 69.38 69.43 70.6K
12:23 69.45 69.54 69.43 69.54 70.6K
12:24 69.51 69.55 69.51 69.54 22.0K
12:25 69.54 69.54 69.51 69.54 19.0K
12:26 69.54 69.54 69.51 69.53 4.8K
12:27 69.53 69.54 69.51 69.53 7.3K
12:28 69.54 69.54 69.51 69.53 6.4K
12:29 69.53 69.53 69.51 69.52 9.3K
12:30 69.52 69.54 69.51 69.54 15.7K
12:31 69.53 69.53 69.48 69.50 19.4K
12:32 69.49 69.50 69.48 69.50 7.8K
12:33 69.47 69.50 69.45 69.46 18.1K
12:34 69.45 69.47 69.42 69.46 8.1K
12:35 69.43 69.47 69.43 69.44 16.6K
12:36 69.45 69.45 69.42 69.45 12.0K
12:37 69.45 69.46 69.42 69.44 9.6K
12:38 69.45 69.45 69.42 69.42 5.5K
12:39 69.45 69.45 69.42 69.43 7.5K
12:40 69.43 69.49 69.43 69.49 30.4K
12:41 69.49 69.50 69.45 69.49 5.6K
12:42 69.50 69.52 69.49 69.51 4.3K
12:43 69.52 69.52 69.49 69.52 5.2K
12:44 69.52 69.53 69.50 69.52 12.9K
12:45 69.52 69.52 69.49 69.50 13.1K
12:46 69.49 69.49 69.45 69.49 8.4K
12:47 69.49 69.51 69.46 69.51 4.9K
12:48 69.51 69.52 69.49 69.52 7.5K
12:49 69.52 69.52 69.49 69.50 6.2K
12:50 69.52 69.52 69.49 69.52 8.3K
12:51 69.52 69.52 69.50 69.52 5.8K
12:52 69.52 69.57 69.49 69.56 28.3K
12:53 69.56 69.56 69.54 69.56 6.3K
12:54 69.51 69.58 69.51 69.57 101.2K
12:55 69.57 69.57 69.52 69.56 8.8K
12:56 69.55 69.59 69.55 69.57 6.5K
12:57 69.58 69.65 69.58 69.65 11.5K
12:58 69.60 69.65 69.59 69.65 15.9K
12:59 69.65 69.65 69.61 69.64 8.4K
13:00 69.63 69.64 69.61 69.64 7.5K
13:01 69.62 69.65 69.61 69.64 9.7K
13:02 69.64 69.65 69.63 69.65 7.7K
13:03 69.65 69.66 69.65 69.65 8.8K
13:04 69.66 69.66 69.60 69.60 23.5K
13:05 69.63 69.64 69.60 69.64 10.0K
13:06 69.64 69.65 69.64 69.65 5.0K
13:07 69.65 69.66 69.62 69.62 15.8K
13:08 69.66 69.66 69.62 69.66 4.3K
13:09 69.65 69.66 69.60 69.64 86.8K
13:10 69.66 69.68 69.65 69.68 44.3K
13:11 69.68 69.68 69.67 69.68 4.4K
13:12 69.68 69.68 69.66 69.66 4.0K
13:13 69.68 69.68 69.66 69.67 14.5K
13:14 69.68 69.68 69.66 69.68 5.5K
13:15 69.68 69.70 69.68 69.68 3.8K
13:16 69.67 69.67 69.66 69.67 12.1K
13:17 69.68 69.69 69.66 69.69 4.1K
13:18 69.69 69.69 69.67 69.67 5.7K
13:19 69.69 69.69 69.66 69.69 6.5K
13:20 69.68 69.71 69.68 69.71 17.0K
13:21 69.77 69.78 69.71 69.74 276.1K
13:22 69.74 69.76 69.72 69.76 16.2K
13:23 69.76 69.76 69.72 69.74 4.0K
13:24 69.75 69.76 69.74 69.76 8.9K
13:25 69.76 69.76 69.72 69.72 5.4K
13:26 69.75 69.75 69.72 69.72 4.7K
13:27 69.75 69.75 69.72 69.74 9.0K
13:28 69.74 69.75 69.74 69.74 4.7K
13:29 69.75 69.77 69.75 69.75 14.3K
13:30 69.77 69.79 69.75 69.78 5.8K
13:31 69.78 69.78 69.75 69.75 4.7K
13:32 69.75 69.75 69.73 69.75 1.8K
13:33 69.75 69.75 69.72 69.75 2.9K
13:34 69.75 69.75 69.72 69.75 3.1K
13:35 69.75 69.75 69.72 69.74 6.2K
13:36 69.74 69.74 69.71 69.74 5.9K
13:37 69.71 69.74 69.71 69.73 5.0K
13:38 69.73 69.75 69.72 69.72 2.5K
13:39 69.74 69.74 69.73 69.73 4.5K
13:40 69.72 69.75 69.72 69.74 2.2K
13:41 69.74 69.75 69.72 69.75 20.4K
13:42 69.75 69.79 69.75 69.79 13.4K
13:43 69.78 69.80 69.78 69.78 6.6K
13:44 69.77 69.78 69.75 69.77 11.4K
13:45 69.75 69.77 69.75 69.75 11.5K
13:46 69.76 69.77 69.74 69.74 8.3K
13:47 69.74 69.75 69.73 69.75 15.8K
13:48 69.75 69.77 69.74 69.75 2.6K
13:49 69.77 69.78 69.75 69.76 11.6K
13:50 69.79 69.79 69.73 69.73 19.5K
13:51 69.74 69.74 69.68 69.71 68.4K
13:52 69.73 69.75 69.72 69.74 2.2K
13:53 69.75 69.75 69.72 69.75 1.6K
13:54 69.75 69.75 69.70 69.73 7.6K
13:55 69.73 69.73 69.67 69.68 40.9K
13:56 69.72 69.73 69.68 69.68 12.6K
13:57 69.68 69.72 69.68 69.72 3.3K
13:58 69.71 69.72 69.68 69.69 3.1K
13:59 69.69 69.70 69.67 69.69 2.4K
14:00 69.71 69.73 69.67 69.67 3.6K
14:01 69.67 69.71 69.67 69.68 3.3K
14:02 69.72 69.72 69.67 69.67 11.1K
14:03 69.67 69.70 69.65 69.65 11.1K
14:04 69.68 69.71 69.67 69.71 5.8K
14:05 69.70 69.72 69.68 69.70 1.7K
14:06 69.73 69.73 69.68 69.68 1.8K
14:07 69.71 69.72 69.68 69.72 9.6K
14:08 69.72 69.77 69.72 69.76 23.9K
14:09 69.75 69.77 69.73 69.76 6.7K
14:10 69.74 69.78 69.74 69.76 4.7K
14:11 69.78 69.78 69.75 69.76 3.7K
14:12 69.78 69.79 69.74 69.77 8.0K
14:13 69.77 69.77 69.73 69.73 2.7K
14:14 69.76 69.85 69.76 69.83 103.2K
14:15 69.83 69.84 69.80 69.83 18.4K
14:16 69.83 69.83 69.80 69.82 3.2K
14:17 69.82 69.83 69.80 69.83 10.4K
14:18 69.83 69.86 69.82 69.84 49.3K
14:19 69.83 69.84 69.82 69.84 3.7K
14:20 69.83 69.85 69.83 69.85 3.6K
14:21 69.85 69.85 69.84 69.84 13.4K
14:22 69.85 69.85 69.80 69.83 27.7K
14:23 69.83 69.83 69.80 69.80 4.2K
14:24 69.83 69.83 69.80 69.82 2.0K
14:25 69.80 69.82 69.78 69.82 14.4K
14:26 69.80 69.80 69.77 69.77 26.5K
14:27 69.79 69.84 69.78 69.82 20.0K
14:28 69.83 69.83 69.81 69.81 13.3K
14:29 69.80 69.83 69.80 69.80 9.6K
14:30 69.81 69.83 69.80 69.81 14.6K
14:31 69.83 69.85 69.80 69.80 85.6K
14:32 69.84 69.84 69.80 69.82 4.5K
14:33 69.82 69.82 69.77 69.77 7.9K
14:34 69.77 69.79 69.74 69.79 11.4K
14:35 69.79 69.81 69.76 69.76 12.5K
14:36 69.79 69.79 69.73 69.76 5.7K
14:37 69.73 69.76 69.73 69.76 3.5K
14:38 69.74 69.76 69.73 69.73 3.5K
14:39 69.76 69.76 69.72 69.73 15.9K
14:40 69.72 69.73 69.70 69.71 27.2K
14:41 69.72 69.73 69.72 69.73 9.7K
14:42 69.73 69.75 69.73 69.73 6.0K
14:43 69.75 69.75 69.72 69.72 19.0K
14:44 69.75 69.76 69.71 69.76 13.2K
14:45 69.76 69.80 69.76 69.79 16.9K
14:46 69.80 69.80 69.76 69.79 34.7K
14:47 69.77 69.78 69.75 69.75 6.5K
14:48 69.76 69.76 69.75 69.75 12.9K
14:49 69.76 69.79 69.75 69.79 148.2K
14:50 69.77 69.79 69.77 69.79 3.1K
14:51 69.79 69.80 69.78 69.80 41.5K
14:52 69.81 69.81 69.80 69.80 29.7K
14:53 69.80 69.82 69.80 69.82 12.2K
14:54 69.82 69.84 69.80 69.84 18.3K
14:55 69.82 69.88 69.82 69.83 116.0K
14:56 69.83 69.86 69.83 69.85 56.5K
14:57 69.85 69.89 69.85 69.89 84.7K
14:58 69.89 69.89 69.84 69.85 34.8K
14:59 69.86 69.87 69.85 69.85 19.0K
15:00 69.83 69.83 69.75 69.77 86.8K
15:01 69.76 69.76 69.66 69.66 104.9K
15:02 69.69 69.69 69.65 69.65 42.0K
15:03 69.64 69.64 69.60 69.64 41.7K
15:04 69.64 69.64 69.60 69.64 28.5K
15:05 69.61 69.63 69.61 69.61 29.6K
15:06 69.61 69.62 69.60 69.62 22.1K
15:07 69.63 69.63 69.61 69.63 32.0K
15:08 69.63 69.63 69.58 69.59 21.3K
15:09 69.59 69.59 69.53 69.56 70.8K
15:10 69.54 69.57 69.52 69.53 79.5K
15:11 69.52 69.52 69.50 69.52 81.0K
15:12 69.49 69.52 69.49 69.52 53.4K
15:13 69.52 69.52 69.50 69.50 171.5K
15:14 69.51 69.53 69.50 69.53 49.5K
15:15 69.54 69.54 69.50 69.52 54.3K
15:16 69.50 69.53 69.50 69.53 73.3K
15:17 69.53 69.56 69.52 69.55 24.5K
15:18 69.52 69.56 69.51 69.55 71.7K
15:19 69.55 69.56 69.52 69.52 44.9K
15:20 69.56 69.57 69.56 69.57 59.9K
15:21 69.57 69.58 69.57 69.58 98.1K
15:22 69.58 69.58 69.56 69.58 226.7K
15:23 69.58 69.63 69.58 69.63 127.0K
15:24 69.63 69.66 69.63 69.65 49.4K
15:25 69.66 69.66 69.62 69.62 86.6K
15:26 69.61 69.64 69.61 69.64 77.6K
15:27 69.64 69.64 69.63 69.64 67.0K
15:28 69.60 69.63 69.59 69.60 88.6K
15:29 69.61 69.63 69.52 69.58 72.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据