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 71.29 71.29 71.29 71.29 21.8K
09:15 71.28 71.36 71.10 71.29 95.1K
09:16 71.24 71.45 71.24 71.45 40.2K
09:17 71.44 71.44 71.40 71.40 26.4K
09:18 71.34 71.36 71.26 71.30 47.7K
09:19 71.30 71.30 71.25 71.25 10.0K
09:20 71.25 71.25 71.16 71.16 24.3K
09:21 71.16 71.24 71.16 71.16 36.8K
09:22 71.17 71.18 71.13 71.14 43.3K
09:23 71.09 71.13 71.06 71.08 57.5K
09:24 71.06 71.06 71.01 71.01 42.0K
09:25 71.01 71.01 70.98 70.98 42.6K
09:26 71.00 71.02 70.92 70.92 42.6K
09:27 70.98 70.98 70.92 70.96 18.0K
09:28 70.96 70.97 70.91 70.94 6.1K
09:29 70.94 70.94 70.85 70.90 20.0K
09:30 70.90 70.90 70.80 70.80 30.4K
09:31 70.79 70.80 70.76 70.80 44.4K
09:32 70.80 70.80 70.71 70.71 45.7K
09:33 70.75 70.75 70.65 70.65 78.4K
09:34 70.68 70.80 70.65 70.80 17.9K
09:35 70.80 70.80 70.71 70.77 34.0K
09:36 70.73 70.75 70.71 70.75 8.4K
09:37 70.75 70.85 70.75 70.85 16.3K
09:38 70.85 70.90 70.84 70.86 34.7K
09:39 70.86 70.90 70.86 70.89 10.0K
09:40 70.85 70.90 70.85 70.89 12.3K
09:41 70.86 70.92 70.86 70.92 10.2K
09:42 70.89 70.97 70.89 70.95 38.2K
09:43 70.96 70.97 70.93 70.93 30.7K
09:44 70.95 70.97 70.92 70.95 3.6K
09:45 70.94 70.99 70.94 70.97 3.8K
09:46 71.00 71.05 70.98 71.04 10.1K
09:47 71.02 71.04 71.01 71.02 10.9K
09:48 71.02 71.05 70.96 70.96 50.7K
09:49 70.96 70.96 70.87 70.91 49.2K
09:50 70.88 70.91 70.87 70.91 15.0K
09:51 70.86 70.90 70.85 70.85 23.8K
09:52 70.84 70.84 70.80 70.83 8.4K
09:53 70.80 70.84 70.80 70.84 5.4K
09:54 70.84 70.88 70.83 70.88 6.0K
09:55 70.83 70.87 70.81 70.81 9.3K
09:56 70.81 70.91 70.81 70.86 56.9K
09:57 70.89 70.89 70.82 70.86 73.9K
09:58 70.85 70.91 70.84 70.91 38.7K
09:59 70.91 70.97 70.89 70.89 10.9K
10:00 70.90 70.90 70.86 70.87 19.4K
10:01 70.88 70.89 70.77 70.78 74.6K
10:02 70.77 70.78 70.75 70.78 16.9K
10:03 70.77 70.78 70.70 70.70 55.7K
10:04 70.70 70.77 70.70 70.77 17.8K
10:05 70.74 70.79 70.72 70.75 14.7K
10:06 70.78 70.80 70.75 70.76 4.4K
10:07 70.77 70.79 70.75 70.75 3.7K
10:08 70.75 70.80 70.75 70.78 2.5K
10:09 70.78 70.80 70.76 70.80 1.0K
10:10 70.77 70.79 70.75 70.78 22.4K
10:11 70.75 70.79 70.75 70.79 4.0K
10:12 70.79 70.79 70.78 70.79 8.2K
10:13 70.81 70.85 70.80 70.85 18.8K
10:14 70.82 70.83 70.75 70.75 20.2K
10:15 70.77 70.79 70.76 70.79 1.5K
10:16 70.80 70.80 70.75 70.75 8.5K
10:17 70.78 70.78 70.75 70.75 6.6K
10:18 70.74 70.74 70.68 70.68 31.9K
10:19 70.68 70.74 70.66 70.74 23.7K
10:20 70.74 70.74 70.71 70.74 1.2K
10:21 70.71 70.74 70.70 70.70 3.3K
10:22 70.74 70.76 70.67 70.70 17.7K
10:23 70.71 70.73 70.69 70.71 3.5K
10:24 70.74 70.74 70.71 70.74 8.9K
10:25 70.75 70.75 70.68 70.68 19.3K
10:26 70.68 70.75 70.68 70.75 6.5K
10:27 70.78 70.78 70.76 70.78 1.6K
10:28 70.78 70.81 70.78 70.81 1.8K
10:29 70.80 70.88 70.80 70.84 6.0K
10:30 70.84 70.86 70.83 70.83 23.1K
10:31 70.83 70.85 70.81 70.85 3.9K
10:32 70.83 70.83 70.83 70.83 12.6K
10:33 70.83 70.85 70.83 70.85 10.7K
10:34 70.85 70.85 70.82 70.84 5.5K
10:35 70.84 70.84 70.82 70.83 1.2K
10:36 70.82 70.84 70.81 70.83 13.0K
10:37 70.83 70.88 70.83 70.88 23.9K
10:38 70.86 70.86 70.80 70.82 24.5K
10:39 70.81 70.81 70.80 70.80 3.6K
10:40 70.80 70.80 70.76 70.76 8.0K
10:41 70.76 70.78 70.76 70.78 0.7K
10:42 70.78 70.78 70.77 70.77 10.0K
10:43 70.78 70.78 70.77 70.78 1.2K
10:44 70.77 70.78 70.77 70.77 3.2K
10:45 70.78 70.78 70.75 70.78 4.6K
10:46 70.78 70.79 70.76 70.76 2.9K
10:47 70.76 70.76 70.70 70.70 32.2K
10:48 70.67 70.73 70.67 70.70 1.1K
10:49 70.73 70.73 70.70 70.73 0.8K
10:50 70.73 70.74 70.71 70.74 1.0K
10:51 70.74 70.82 70.73 70.82 5.1K
10:52 70.82 70.82 70.80 70.82 3.1K
10:53 70.80 70.82 70.76 70.76 6.9K
10:54 70.75 70.76 70.73 70.73 4.2K
10:55 70.75 70.75 70.71 70.71 4.2K
10:56 70.75 70.75 70.71 70.71 1.0K
10:57 70.73 70.73 70.71 70.71 1.7K
10:58 70.71 70.76 70.71 70.74 8.9K
10:59 70.73 70.73 70.71 70.73 4.1K
11:00 70.73 70.80 70.70 70.75 71.3K
11:01 70.76 70.81 70.75 70.81 30.7K
11:02 70.81 70.85 70.80 70.85 12.1K
11:03 70.86 70.91 70.84 70.91 26.7K
11:04 70.91 70.98 70.91 70.94 28.2K
11:05 70.93 70.93 70.89 70.93 21.8K
11:06 70.89 70.95 70.89 70.95 5.6K
11:07 70.95 70.96 70.95 70.95 7.6K
11:08 70.95 70.95 70.93 70.94 7.7K
11:09 70.94 70.95 70.93 70.95 5.4K
11:10 70.95 70.95 70.94 70.94 16.3K
11:11 70.93 70.95 70.92 70.95 5.1K
11:12 70.94 70.95 70.91 70.95 7.3K
11:13 70.94 70.95 70.94 70.94 8.2K
11:14 70.95 70.95 70.92 70.93 3.2K
11:15 70.93 70.94 70.93 70.93 10.2K
11:16 70.93 70.94 70.92 70.92 3.2K
11:17 70.94 70.94 70.93 70.93 3.2K
11:18 70.93 70.93 70.90 70.93 15.0K
11:19 70.92 70.93 70.88 70.93 14.9K
11:20 70.93 70.94 70.93 70.94 10.6K
11:21 70.95 70.96 70.90 70.95 27.9K
11:22 71.00 71.03 71.00 71.00 44.4K
11:23 71.00 71.03 71.00 71.01 22.5K
11:24 71.03 71.03 71.00 71.03 20.2K
11:25 71.02 71.03 71.01 71.02 0.4K
11:26 71.03 71.03 71.01 71.02 24.4K
11:27 71.02 71.02 71.00 71.00 56.5K
11:28 71.00 71.02 71.00 71.00 20.2K
11:29 71.00 71.00 70.99 71.00 2.4K
11:30 71.00 71.02 71.00 71.02 2.1K
11:31 71.00 71.02 71.00 71.02 4.5K
11:32 71.00 71.02 70.89 70.90 52.8K
11:33 70.92 70.94 70.89 70.92 16.0K
11:34 70.93 70.93 70.90 70.93 3.4K
11:35 70.93 70.93 70.90 70.93 2.1K
11:36 70.93 70.93 70.90 70.90 4.8K
11:37 70.90 70.98 70.90 70.98 26.2K
11:38 70.96 70.98 70.94 70.96 3.9K
11:39 70.96 70.99 70.95 70.96 6.1K
11:40 70.97 71.00 70.97 71.00 2.2K
11:41 70.98 71.02 70.97 70.97 48.0K
11:42 71.00 71.01 70.97 71.00 6.9K
11:43 70.96 71.00 70.95 70.98 3.3K
11:44 71.00 71.01 71.00 71.01 5.0K
11:45 71.01 71.02 71.00 71.00 1.9K
11:46 71.02 71.05 71.02 71.05 45.4K
11:47 71.07 71.08 71.05 71.07 23.6K
11:48 71.08 71.08 71.05 71.05 2.6K
11:49 71.05 71.09 71.05 71.05 3.4K
11:50 71.08 71.12 71.05 71.12 47.0K
11:51 71.10 71.13 71.10 71.12 10.7K
11:52 71.13 71.14 71.12 71.13 6.6K
11:53 71.12 71.15 71.12 71.15 21.1K
11:54 71.15 71.15 71.14 71.14 9.3K
11:55 71.15 71.15 71.14 71.15 12.5K
11:56 71.14 71.15 71.14 71.14 1.7K
11:57 71.14 71.15 71.14 71.14 2.3K
11:58 71.14 71.15 71.10 71.14 13.1K
11:59 71.10 71.14 71.10 71.14 2.2K
12:00 71.11 71.14 71.09 71.14 9.6K
12:01 71.14 71.14 71.13 71.13 2.4K
12:02 71.13 71.14 71.11 71.14 5.5K
12:03 71.11 71.23 71.11 71.20 276.8K
12:04 71.21 71.22 71.18 71.18 4.6K
12:05 71.18 71.18 71.17 71.17 13.6K
12:06 71.18 71.19 71.14 71.14 5.5K
12:07 71.14 71.18 71.14 71.17 4.7K
12:08 71.16 71.18 71.15 71.16 5.3K
12:09 71.16 71.18 71.15 71.18 2.7K
12:10 71.17 71.17 71.15 71.15 1.9K
12:11 71.15 71.15 71.11 71.14 2.7K
12:12 71.11 71.13 71.08 71.08 8.5K
12:13 71.08 71.08 71.02 71.06 27.2K
12:14 71.03 71.06 71.00 71.02 37.5K
12:15 71.02 71.06 71.02 71.03 8.9K
12:16 71.03 71.10 71.03 71.09 5.4K
12:17 71.10 71.10 71.06 71.07 2.6K
12:18 71.08 71.08 71.02 71.02 15.9K
12:19 71.02 71.03 70.99 70.99 14.5K
12:20 70.99 71.04 70.96 71.01 4.1K
12:21 71.01 71.05 70.98 71.05 14.0K
12:22 71.01 71.04 71.01 71.04 0.2K
12:23 71.03 71.03 71.00 71.01 1.9K
12:24 71.01 71.03 70.97 71.02 12.0K
12:25 71.02 71.02 70.98 71.02 7.0K
12:26 71.02 71.04 71.02 71.02 30.7K
12:27 71.00 71.00 70.99 70.99 2.2K
12:28 71.05 71.05 70.98 71.00 11.2K
12:29 71.00 71.05 71.00 71.05 2.2K
12:30 71.08 71.08 70.90 70.93 244.9K
12:31 70.93 70.98 70.93 70.98 15.3K
12:32 70.98 70.98 70.96 70.96 2.2K
12:33 70.88 70.93 70.88 70.89 31.7K
12:34 70.93 70.93 70.92 70.92 0.9K
12:35 70.93 70.94 70.89 70.92 14.5K
12:36 70.93 70.93 70.91 70.91 6.6K
12:37 70.91 70.93 70.86 70.86 30.4K
12:38 70.90 70.92 70.86 70.92 54.8K
12:39 70.92 70.92 70.88 70.91 11.0K
12:40 70.92 70.92 70.87 70.90 11.8K
12:41 70.88 70.91 70.88 70.88 0.2K
12:42 70.88 70.91 70.88 70.88 1.5K
12:43 70.91 70.91 70.88 70.91 0.2K
12:44 70.91 70.92 70.88 70.92 23.8K
12:45 70.92 70.95 70.91 70.94 1.2K
12:46 70.94 70.94 70.92 70.93 2.0K
12:47 70.94 70.94 70.92 70.92 7.6K
12:48 70.94 70.94 70.91 70.94 0.8K
12:49 70.94 70.95 70.91 70.92 2.4K
12:50 70.92 70.94 70.91 70.91 54.9K
12:51 70.89 70.93 70.89 70.92 0.5K
12:52 70.87 70.91 70.87 70.91 1.0K
12:53 70.92 70.93 70.89 70.89 1.3K
12:54 70.88 70.90 70.88 70.90 2.8K
12:55 70.90 70.92 70.89 70.92 0.3K
12:56 70.92 70.92 70.89 70.91 2.0K
12:57 70.91 70.91 70.90 70.90 0.6K
12:58 70.88 70.90 70.88 70.90 1.6K
12:59 70.90 70.90 70.89 70.89 2.7K
13:00 70.89 70.89 70.84 70.89 0.4K
13:01 70.89 70.89 70.85 70.88 2.4K
13:02 70.89 70.89 70.86 70.88 1.0K
13:03 70.85 70.88 70.84 70.88 6.6K
13:04 70.88 70.88 70.85 70.87 3.0K
13:05 70.87 70.88 70.87 70.87 3.7K
13:06 70.86 70.87 70.84 70.84 3.5K
13:07 70.86 70.86 70.82 70.82 8.0K
13:08 70.83 70.85 70.83 70.85 0.5K
13:09 70.85 70.86 70.83 70.86 1.2K
13:10 70.86 70.86 70.84 70.85 0.2K
13:11 70.85 70.87 70.85 70.86 1.2K
13:12 70.87 70.87 70.85 70.85 6.1K
13:13 70.84 70.86 70.82 70.86 4.0K
13:14 70.86 70.86 70.63 70.69 339.4K
13:15 70.68 70.78 70.68 70.76 9.8K
13:16 70.78 70.79 70.76 70.76 16.5K
13:17 70.76 70.79 70.76 70.79 1.6K
13:18 70.79 70.79 70.76 70.76 6.0K
13:19 70.76 70.78 70.76 70.78 4.2K
13:20 70.77 70.77 70.76 70.77 2.3K
13:21 70.76 70.77 70.76 70.77 1.2K
13:22 70.77 70.81 70.76 70.79 20.8K
13:23 70.81 70.84 70.80 70.84 17.6K
13:24 70.84 70.84 70.81 70.83 3.1K
13:25 70.84 70.84 70.80 70.83 8.0K
13:26 70.80 70.80 70.80 70.80 0.8K
13:27 70.84 70.84 70.83 70.83 1.1K
13:28 70.83 70.85 70.83 70.83 6.5K
13:29 70.83 70.83 70.62 70.65 222.9K
13:30 70.66 70.66 70.62 70.63 61.1K
13:31 70.63 70.63 70.57 70.57 9.6K
13:32 70.58 70.62 70.49 70.51 280.2K
13:33 70.51 70.55 70.50 70.53 38.2K
13:34 70.53 70.53 70.51 70.53 2.4K
13:35 70.51 70.52 70.51 70.52 7.7K
13:36 70.52 70.55 70.51 70.55 9.0K
13:37 70.52 70.61 70.52 70.61 21.1K
13:38 70.61 70.62 70.58 70.60 7.2K
13:39 70.60 70.63 70.60 70.63 0.8K
13:40 70.62 70.65 70.62 70.63 36.3K
13:41 70.63 70.65 70.63 70.65 6.7K
13:42 70.65 70.65 70.60 70.60 41.5K
13:43 70.60 70.63 70.60 70.63 2.4K
13:44 70.63 70.63 70.61 70.61 2.1K
13:45 70.61 70.63 70.61 70.63 2.0K
13:46 70.63 70.63 70.57 70.57 17.4K
13:47 70.61 70.63 70.61 70.63 0.5K
13:48 70.62 70.62 70.61 70.61 0.4K
13:49 70.62 70.62 70.61 70.62 0.4K
13:50 70.62 70.63 70.62 70.62 2.3K
13:51 70.60 70.64 70.57 70.61 43.1K
13:52 70.61 70.62 70.60 70.62 0.3K
13:53 70.62 70.65 70.62 70.64 3.1K
13:54 70.65 70.65 70.62 70.65 41.8K
13:55 70.65 70.65 70.63 70.63 1.2K
13:56 70.64 70.64 70.62 70.62 2.7K
13:57 70.62 70.64 70.62 70.64 0.2K
13:58 70.64 70.64 70.62 70.64 18.5K
13:59 70.64 70.65 70.62 70.62 7.1K
14:00 70.65 70.65 70.62 70.64 7.8K
14:01 70.64 70.64 70.61 70.61 20.5K
14:02 70.61 70.64 70.59 70.60 11.3K
14:03 70.60 70.60 70.57 70.57 5.8K
14:04 70.57 70.60 70.57 70.60 1.2K
14:05 70.58 70.60 70.58 70.58 2.3K
14:06 70.60 70.60 70.58 70.60 3.7K
14:07 70.58 70.60 70.58 70.60 1.7K
14:08 70.60 70.60 70.59 70.60 6.7K
14:09 70.60 70.60 70.58 70.60 1.7K
14:10 70.60 70.60 70.49 70.57 173.9K
14:11 70.57 70.60 70.57 70.60 6.1K
14:12 70.58 70.60 70.57 70.58 2.0K
14:13 70.58 70.60 70.57 70.60 2.1K
14:14 70.59 70.60 70.57 70.59 4.0K
14:15 70.59 70.60 70.55 70.57 20.2K
14:16 70.57 70.58 70.54 70.54 2.6K
14:17 70.55 70.56 70.50 70.50 14.5K
14:18 70.51 70.54 70.50 70.50 7.1K
14:19 70.50 70.55 70.49 70.55 6.6K
14:20 70.51 70.54 70.49 70.50 32.3K
14:21 70.52 70.56 70.50 70.56 7.7K
14:22 70.55 70.57 70.52 70.55 6.1K
14:23 70.52 70.56 70.52 70.56 0.4K
14:24 70.56 70.57 70.52 70.55 21.3K
14:25 70.50 70.52 70.48 70.50 45.9K
14:26 70.50 70.50 70.45 70.46 57.9K
14:27 70.46 70.46 70.43 70.45 6.5K
14:28 70.45 70.50 70.45 70.50 15.4K
14:29 70.49 70.51 70.47 70.51 1.9K
14:30 70.50 70.50 70.45 70.46 5.5K
14:31 70.45 70.46 70.37 70.37 45.3K
14:32 70.38 70.45 70.37 70.37 35.8K
14:33 70.30 70.34 70.30 70.34 35.6K
14:34 70.30 70.34 70.30 70.33 7.5K
14:35 70.31 70.34 70.31 70.33 21.0K
14:36 70.31 70.33 70.31 70.31 4.0K
14:37 70.31 70.32 70.31 70.32 8.8K
14:38 70.32 70.35 70.32 70.34 5.9K
14:39 70.35 70.37 70.33 70.34 2.1K
14:40 70.35 70.40 70.34 70.36 5.3K
14:41 70.36 70.42 70.36 70.42 5.0K
14:42 70.42 70.42 70.36 70.36 17.4K
14:43 70.41 70.41 70.37 70.39 2.3K
14:44 70.37 70.41 70.37 70.41 14.1K
14:45 70.39 70.44 70.39 70.39 4.6K
14:46 70.35 70.37 70.35 70.35 14.9K
14:47 70.35 70.37 70.35 70.36 6.3K
14:48 70.36 70.37 70.33 70.35 16.9K
14:49 70.33 70.35 70.33 70.35 10.5K
14:50 70.35 70.40 70.35 70.40 12.4K
14:51 70.37 70.40 70.37 70.39 4.3K
14:52 70.40 70.40 70.32 70.35 44.7K
14:53 70.35 70.37 70.34 70.37 6.5K
14:54 70.32 70.35 70.26 70.28 72.2K
14:55 70.29 70.29 70.22 70.24 230.1K
14:56 70.27 70.27 70.20 70.22 47.7K
14:57 70.22 70.26 70.21 70.23 29.9K
14:58 70.26 70.26 70.23 70.25 6.7K
14:59 70.28 70.30 70.25 70.28 20.2K
15:00 70.31 70.31 70.23 70.23 50.6K
15:01 70.25 70.25 70.19 70.20 24.0K
15:02 70.19 70.19 70.14 70.14 23.7K
15:03 70.14 70.14 70.13 70.14 10.4K
15:04 70.13 70.14 70.13 70.14 35.2K
15:05 70.14 70.23 70.14 70.19 36.1K
15:06 70.19 70.24 70.19 70.24 26.9K
15:07 70.23 70.25 70.23 70.24 20.6K
15:08 70.24 70.25 70.22 70.24 30.5K
15:09 70.24 70.26 70.23 70.23 36.7K
15:10 70.23 70.25 70.21 70.21 49.1K
15:11 70.22 70.22 70.20 70.22 63.7K
15:12 70.20 70.23 70.16 70.17 151.6K
15:13 70.19 70.21 70.14 70.16 54.2K
15:14 70.16 70.18 70.13 70.14 32.0K
15:15 70.14 70.17 70.13 70.15 26.1K
15:16 70.16 70.16 70.13 70.15 28.8K
15:17 70.14 70.15 70.12 70.15 40.3K
15:18 70.15 70.15 70.11 70.12 74.0K
15:19 70.12 70.13 70.11 70.13 43.0K
15:20 70.13 70.14 70.11 70.13 61.7K
15:21 70.14 70.17 70.13 70.17 62.7K
15:22 70.16 70.16 70.15 70.16 104.3K
15:23 70.17 70.17 70.16 70.16 14.4K
15:24 70.17 70.18 70.17 70.17 91.3K
15:25 70.15 70.17 70.15 70.16 96.6K
15:26 70.15 70.15 70.14 70.14 33.9K
15:27 70.14 70.15 70.10 70.11 89.8K
15:28 70.10 70.11 70.10 70.11 50.7K
15:29 70.15 70.19 70.11 70.16 97.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据