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 70.80 70.80 70.80 70.80 18.9K
09:15 70.38 70.63 70.38 70.63 133.5K
09:16 70.68 70.68 70.57 70.59 55.4K
09:17 70.54 70.60 70.53 70.59 21.1K
09:18 70.81 70.85 70.79 70.80 270.3K
09:19 70.73 70.73 70.60 70.63 79.9K
09:20 70.65 70.70 70.65 70.69 14.4K
09:21 70.68 70.78 70.68 70.74 28.0K
09:22 70.74 70.74 70.70 70.74 53.1K
09:23 70.74 70.74 70.72 70.73 5.5K
09:24 70.73 70.73 70.65 70.71 23.3K
09:25 70.72 70.99 70.72 70.98 244.1K
09:26 70.98 71.05 70.93 71.05 56.7K
09:27 70.98 71.03 70.91 70.92 39.5K
09:28 70.99 71.00 70.97 71.00 67.1K
09:29 70.99 71.00 70.97 70.97 22.4K
09:30 71.04 71.12 71.04 71.08 51.1K
09:31 71.14 71.18 71.11 71.12 64.0K
09:32 71.12 71.15 71.07 71.09 14.6K
09:33 71.13 71.18 71.10 71.18 25.6K
09:34 71.18 71.20 71.15 71.15 40.6K
09:35 71.19 71.19 71.16 71.19 25.0K
09:36 71.19 71.30 71.19 71.22 105.1K
09:37 71.23 71.27 71.15 71.19 58.9K
09:38 71.20 71.21 71.13 71.16 122.7K
09:39 71.15 71.17 71.13 71.14 42.3K
09:40 71.14 71.14 71.06 71.09 34.4K
09:41 71.11 71.13 71.09 71.13 11.2K
09:42 71.10 71.13 71.09 71.13 20.3K
09:43 71.11 71.13 71.10 71.13 6.1K
09:44 71.09 71.09 71.04 71.08 37.3K
09:45 71.08 71.10 71.05 71.05 11.6K
09:46 71.09 71.09 71.06 71.07 8.1K
09:47 71.08 71.08 71.05 71.06 6.6K
09:48 71.07 71.09 71.06 71.08 6.7K
09:49 71.06 71.07 71.03 71.07 17.4K
09:50 71.03 71.07 71.03 71.06 18.4K
09:51 71.06 71.10 71.05 71.08 75.8K
09:52 71.08 71.10 71.04 71.10 14.2K
09:53 71.08 71.11 71.08 71.11 30.8K
09:54 71.10 71.14 71.10 71.14 8.8K
09:55 71.12 71.12 71.08 71.10 10.9K
09:56 71.10 71.10 71.07 71.08 5.5K
09:57 71.04 71.07 71.04 71.05 14.1K
09:58 71.07 71.07 71.03 71.06 34.9K
09:59 71.06 71.06 71.03 71.03 5.6K
10:00 71.05 71.07 71.05 71.06 12.1K
10:01 71.06 71.07 71.04 71.06 6.3K
10:02 71.06 71.08 71.04 71.07 8.4K
10:03 71.04 71.06 71.01 71.03 19.6K
10:04 71.06 71.10 71.05 71.06 24.4K
10:05 71.07 71.10 71.06 71.09 13.6K
10:06 71.07 71.07 71.02 71.02 22.6K
10:07 71.04 71.04 71.02 71.04 6.1K
10:08 71.05 71.05 70.99 70.99 8.4K
10:09 70.99 70.99 70.95 70.95 33.0K
10:10 70.97 71.03 70.93 71.03 98.8K
10:11 71.05 71.05 70.91 70.95 105.0K
10:12 70.95 70.98 70.93 70.94 14.1K
10:13 70.95 70.99 70.94 70.98 25.0K
10:14 70.98 70.98 70.95 70.95 8.8K
10:15 70.94 70.97 70.94 70.97 13.2K
10:16 70.97 70.97 70.90 70.92 25.1K
10:17 70.90 70.95 70.90 70.95 31.1K
10:18 70.95 70.95 70.92 70.95 4.2K
10:19 70.95 71.05 70.95 71.05 15.4K
10:20 71.05 71.10 71.05 71.07 5.2K
10:21 71.07 71.10 71.06 71.06 110.5K
10:22 71.07 71.11 71.07 71.11 21.0K
10:23 71.11 71.11 71.07 71.10 33.6K
10:24 71.10 71.13 71.07 71.13 5.3K
10:25 71.12 71.15 71.10 71.12 9.4K
10:26 71.11 71.15 71.11 71.14 3.3K
10:27 71.14 71.15 71.14 71.15 3.4K
10:28 71.15 71.15 71.13 71.13 7.9K
10:29 71.13 71.13 71.07 71.10 22.1K
10:30 71.11 71.15 71.10 71.15 9.2K
10:31 71.15 71.15 71.11 71.12 6.2K
10:32 71.10 71.13 71.10 71.11 4.8K
10:33 71.10 71.10 71.08 71.09 13.6K
10:34 71.10 71.11 71.09 71.11 4.4K
10:35 71.11 71.11 71.09 71.11 6.8K
10:36 71.11 71.13 71.11 71.11 6.5K
10:37 71.11 71.14 71.10 71.14 5.2K
10:38 71.13 71.15 71.13 71.13 3.8K
10:39 71.13 71.16 71.13 71.15 4.8K
10:40 71.12 71.16 71.12 71.15 13.8K
10:41 71.15 71.16 71.15 71.16 4.4K
10:42 71.17 71.17 71.10 71.12 30.5K
10:43 71.12 71.12 71.10 71.10 2.8K
10:44 71.10 71.10 71.03 71.03 50.5K
10:45 71.04 71.06 71.01 71.05 8.7K
10:46 71.05 71.05 71.01 71.01 9.9K
10:47 71.04 71.04 70.99 70.99 26.5K
10:48 71.00 71.00 70.98 70.98 2.6K
10:49 71.00 71.00 70.97 70.98 12.2K
10:50 70.98 71.00 70.98 71.00 5.9K
10:51 70.99 71.00 70.98 70.98 18.3K
10:52 70.99 70.99 70.97 70.98 5.0K
10:53 70.96 70.98 70.92 70.93 11.0K
10:54 70.95 70.95 70.91 70.91 4.1K
10:55 70.91 70.93 70.90 70.93 6.6K
10:56 70.93 70.95 70.92 70.95 4.8K
10:57 70.94 70.99 70.81 70.86 55.9K
10:58 70.85 70.86 70.82 70.84 17.5K
10:59 70.83 70.87 70.83 70.86 7.3K
11:00 70.89 70.92 70.88 70.91 4.5K
11:01 70.88 70.91 70.88 70.91 10.7K
11:02 70.91 70.91 70.88 70.89 13.6K
11:03 70.89 70.91 70.86 70.91 25.1K
11:04 70.92 70.94 70.90 70.93 3.9K
11:05 70.93 70.93 70.89 70.89 30.0K
11:06 70.87 70.89 70.81 70.82 39.0K
11:07 70.82 70.86 70.81 70.81 3.2K
11:08 70.82 70.83 70.80 70.83 23.2K
11:09 70.80 70.83 70.80 70.83 11.0K
11:10 70.83 70.83 70.75 70.75 18.3K
11:11 70.75 70.77 70.75 70.77 3.5K
11:12 70.77 70.79 70.76 70.76 4.3K
11:13 70.79 70.79 70.75 70.75 16.3K
11:14 70.75 70.80 70.75 70.80 25.7K
11:15 70.78 70.79 70.77 70.77 16.7K
11:16 70.79 70.81 70.79 70.79 4.5K
11:17 70.79 70.81 70.79 70.80 2.7K
11:18 70.81 70.84 70.80 70.83 4.9K
11:19 70.80 70.84 70.80 70.81 5.8K
11:20 70.83 70.85 70.80 70.84 6.1K
11:21 70.81 70.84 70.81 70.84 8.1K
11:22 70.84 70.88 70.81 70.83 11.1K
11:23 70.85 70.87 70.83 70.85 4.2K
11:24 70.87 70.90 70.85 70.89 5.3K
11:25 70.90 70.92 70.90 70.92 3.5K
11:26 70.92 70.93 70.91 70.91 11.8K
11:27 70.93 70.96 70.91 70.96 4.6K
11:28 70.93 70.97 70.92 70.95 4.6K
11:29 70.95 70.97 70.92 70.95 6.8K
11:30 70.95 70.96 70.93 70.93 4.2K
11:31 70.84 70.88 70.82 70.83 64.6K
11:32 70.86 70.88 70.82 70.86 8.0K
11:33 70.86 70.89 70.86 70.88 2.9K
11:34 70.89 70.90 70.85 70.85 23.9K
11:35 70.87 70.89 70.86 70.88 4.7K
11:36 70.89 70.89 70.86 70.86 3.8K
11:37 70.88 70.89 70.88 70.88 2.6K
11:38 70.89 70.89 70.74 70.76 83.0K
11:39 70.77 70.80 70.74 70.80 6.3K
11:40 70.77 70.82 70.75 70.80 7.7K
11:41 70.80 70.83 70.78 70.81 9.1K
11:42 70.81 70.83 70.79 70.79 7.6K
11:43 70.79 70.81 70.79 70.81 2.9K
11:44 70.80 70.85 70.80 70.84 2.6K
11:45 70.84 70.86 70.82 70.82 6.6K
11:46 70.82 70.86 70.80 70.83 8.7K
11:47 70.84 70.86 70.83 70.83 2.5K
11:48 70.83 70.84 70.81 70.84 3.7K
11:49 70.83 70.86 70.82 70.82 4.5K
11:50 70.82 70.85 70.81 70.83 9.0K
11:51 70.83 70.85 70.82 70.84 2.5K
11:52 70.84 70.86 70.84 70.86 4.5K
11:53 70.84 70.86 70.84 70.85 14.0K
11:54 70.84 70.85 70.82 70.82 31.8K
11:55 70.82 70.86 70.82 70.84 7.7K
11:56 70.84 70.88 70.84 70.86 3.0K
11:57 70.88 70.88 70.86 70.86 3.6K
11:58 70.87 70.90 70.87 70.89 6.3K
11:59 70.90 70.92 70.90 70.90 7.5K
12:00 70.88 70.91 70.88 70.89 20.7K
12:01 70.91 70.92 70.89 70.89 4.6K
12:02 70.89 70.93 70.89 70.93 3.1K
12:03 70.91 70.94 70.91 70.94 3.0K
12:04 70.94 70.94 70.91 70.92 9.8K
12:05 70.91 70.94 70.90 70.93 8.5K
12:06 70.89 70.92 70.89 70.90 3.9K
12:07 70.90 70.94 70.90 70.90 5.1K
12:08 70.90 70.94 70.90 70.90 4.8K
12:09 70.92 70.92 70.90 70.92 2.6K
12:10 70.90 70.93 70.90 70.90 5.1K
12:11 70.92 70.94 70.82 70.87 31.0K
12:12 70.85 70.88 70.83 70.83 5.3K
12:13 70.81 70.83 70.81 70.83 5.1K
12:14 70.81 70.87 70.81 70.87 2.0K
12:15 70.88 70.90 70.87 70.87 10.6K
12:16 70.87 70.92 70.87 70.89 11.4K
12:17 70.93 70.93 70.88 70.88 12.1K
12:18 70.88 70.91 70.86 70.91 3.0K
12:19 70.92 70.93 70.90 70.93 4.6K
12:20 70.93 70.94 70.88 70.92 15.5K
12:21 70.90 70.91 70.88 70.88 9.0K
12:22 70.88 70.90 70.88 70.90 1.6K
12:23 70.90 70.90 70.86 70.87 8.1K
12:24 70.87 70.89 70.86 70.89 2.3K
12:25 70.89 70.89 70.88 70.89 2.5K
12:26 70.89 70.90 70.89 70.90 2.4K
12:27 70.90 70.90 70.89 70.90 4.3K
12:28 70.89 71.01 70.89 70.98 43.3K
12:29 70.96 70.99 70.90 70.92 63.2K
12:30 70.92 70.94 70.90 70.94 5.7K
12:31 70.94 70.94 70.90 70.91 12.7K
12:32 70.89 70.91 70.89 70.91 1.8K
12:33 70.89 70.91 70.86 70.91 23.6K
12:34 70.89 70.91 70.89 70.90 2.9K
12:35 70.90 70.92 70.89 70.92 3.3K
12:36 70.91 70.92 70.86 70.86 19.8K
12:37 70.87 70.88 70.85 70.87 7.0K
12:38 70.86 70.89 70.85 70.85 12.4K
12:39 70.86 70.86 70.78 70.79 60.7K
12:40 70.79 70.84 70.79 70.84 3.4K
12:41 70.82 70.85 70.81 70.83 10.2K
12:42 70.86 70.86 70.80 70.80 37.1K
12:43 70.80 70.83 70.77 70.83 44.5K
12:44 70.82 70.84 70.80 70.81 4.7K
12:45 70.82 70.85 70.79 70.79 64.7K
12:46 70.83 70.84 70.80 70.80 5.0K
12:47 70.80 70.83 70.76 70.77 43.8K
12:48 70.80 70.80 70.77 70.78 4.1K
12:49 70.78 70.80 70.78 70.79 5.3K
12:50 70.79 70.80 70.78 70.78 4.5K
12:51 70.78 70.79 70.74 70.76 37.1K
12:52 70.76 70.77 70.65 70.70 76.8K
12:53 70.67 70.71 70.66 70.66 13.0K
12:54 70.69 70.71 70.66 70.69 9.4K
12:55 70.66 70.70 70.65 70.69 34.1K
12:56 70.70 70.70 70.62 70.65 44.3K
12:57 70.64 70.67 70.64 70.65 7.9K
12:58 70.65 70.69 70.64 70.64 67.5K
12:59 70.68 70.68 70.64 70.68 5.3K
13:00 70.68 70.70 70.65 70.70 4.9K
13:01 70.70 70.70 70.68 70.70 2.7K
13:02 70.68 70.73 70.68 70.70 36.7K
13:03 70.70 70.72 70.68 70.70 10.3K
13:04 70.70 70.72 70.70 70.70 2.7K
13:05 70.72 70.72 70.70 70.70 41.0K
13:06 70.72 70.72 70.64 70.68 71.3K
13:07 70.70 70.71 70.66 70.71 13.6K
13:08 70.71 70.72 70.67 70.72 7.6K
13:09 70.70 70.72 70.70 70.71 7.1K
13:10 70.72 70.74 70.70 70.73 13.1K
13:11 70.73 70.73 70.70 70.73 4.1K
13:12 70.70 70.73 70.70 70.71 4.4K
13:13 70.71 70.73 70.70 70.71 6.2K
13:14 70.71 70.75 70.71 70.75 4.3K
13:15 70.71 70.74 70.71 70.73 3.5K
13:16 70.71 70.75 70.71 70.75 5.5K
13:17 70.75 70.77 70.70 70.70 66.2K
13:18 70.70 70.74 70.67 70.70 24.1K
13:19 70.73 70.73 70.68 70.68 7.1K
13:20 70.68 70.74 70.68 70.70 17.9K
13:21 70.70 70.73 70.70 70.72 11.4K
13:22 70.70 70.73 70.70 70.73 2.9K
13:23 70.73 70.73 70.67 70.69 12.4K
13:24 70.67 70.71 70.66 70.66 3.4K
13:25 70.69 70.70 70.69 70.69 4.8K
13:26 70.69 70.75 70.69 70.70 7.0K
13:27 70.75 70.77 70.66 70.66 26.3K
13:28 70.68 70.68 70.63 70.65 22.8K
13:29 70.64 70.67 70.63 70.64 5.9K
13:30 70.65 70.65 70.62 70.63 10.1K
13:31 70.62 70.68 70.62 70.68 8.1K
13:32 70.67 70.70 70.65 70.65 9.2K
13:33 70.65 70.69 70.65 70.69 3.7K
13:34 70.67 70.67 70.65 70.65 6.9K
13:35 70.69 70.70 70.65 70.67 4.6K
13:36 70.67 70.71 70.67 70.71 4.1K
13:37 70.71 70.71 70.66 70.69 8.2K
13:38 70.67 70.70 70.67 70.69 6.7K
13:39 70.70 70.71 70.68 70.69 8.0K
13:40 70.69 70.71 70.68 70.70 3.1K
13:41 70.68 70.71 70.68 70.70 7.0K
13:42 70.68 70.71 70.67 70.71 4.8K
13:43 70.70 70.72 70.70 70.72 3.8K
13:44 70.72 70.72 70.70 70.70 3.9K
13:45 70.72 70.75 70.71 70.75 4.9K
13:46 70.72 70.75 70.72 70.74 4.1K
13:47 70.73 70.76 70.73 70.75 5.8K
13:48 70.76 70.76 70.75 70.76 6.9K
13:49 70.77 70.79 70.75 70.79 13.3K
13:50 70.78 70.79 70.76 70.78 2.9K
13:51 70.78 70.79 70.77 70.79 2.4K
13:52 70.79 70.79 70.78 70.78 3.3K
13:53 70.79 70.79 70.78 70.79 13.9K
13:54 70.77 70.80 70.77 70.77 5.2K
13:55 70.77 70.80 70.77 70.80 16.0K
13:56 70.79 70.80 70.79 70.80 5.4K
13:57 70.78 70.82 70.78 70.82 10.7K
13:58 70.80 70.82 70.75 70.75 8.3K
13:59 70.78 70.80 70.75 70.77 6.1K
14:00 70.79 70.80 70.75 70.75 10.3K
14:01 70.76 70.79 70.76 70.79 3.2K
14:02 70.79 70.82 70.77 70.77 3.8K
14:03 70.77 70.80 70.77 70.77 5.2K
14:04 70.76 70.79 70.76 70.76 7.2K
14:05 70.78 70.78 70.76 70.76 4.2K
14:06 70.76 70.78 70.76 70.76 3.5K
14:07 70.76 70.78 70.75 70.76 8.2K
14:08 70.76 70.79 70.75 70.76 6.2K
14:09 70.75 70.77 70.75 70.75 4.9K
14:10 70.78 70.79 70.78 70.78 3.9K
14:11 70.78 70.80 70.78 70.79 3.8K
14:12 70.79 70.80 70.79 70.79 6.4K
14:13 70.79 70.81 70.79 70.79 4.3K
14:14 70.79 70.81 70.79 70.79 5.5K
14:15 70.79 70.81 70.79 70.79 3.4K
14:16 70.79 70.80 70.79 70.79 4.9K
14:17 70.81 70.81 70.79 70.80 5.7K
14:18 70.80 70.83 70.80 70.82 9.1K
14:19 70.82 70.85 70.82 70.83 5.3K
14:20 70.83 70.85 70.82 70.85 9.7K
14:21 70.83 70.85 70.82 70.82 8.5K
14:22 70.82 70.84 70.82 70.82 7.0K
14:23 70.82 70.84 70.72 70.72 68.9K
14:24 70.74 70.97 70.74 70.88 286.6K
14:25 70.85 70.89 70.85 70.87 13.3K
14:26 70.87 70.93 70.87 70.89 9.9K
14:27 70.88 70.92 70.87 70.89 13.4K
14:28 70.92 70.94 70.89 70.90 10.8K
14:29 70.93 70.93 70.90 70.91 5.8K
14:30 70.93 70.94 70.91 70.94 5.8K
14:31 70.93 70.96 70.93 70.95 4.1K
14:32 70.95 70.97 70.95 70.96 20.9K
14:33 70.95 70.95 70.87 70.87 97.8K
14:34 70.88 70.90 70.88 70.88 7.8K
14:35 70.89 70.90 70.87 70.87 28.7K
14:36 70.89 70.91 70.88 70.90 30.1K
14:37 70.88 70.90 70.85 70.85 9.4K
14:38 70.85 70.87 70.85 70.86 17.3K
14:39 70.84 70.86 70.74 70.74 79.9K
14:40 70.73 70.77 70.73 70.73 21.8K
14:41 70.72 70.76 70.72 70.76 43.8K
14:42 70.72 70.76 70.72 70.72 7.0K
14:43 70.75 70.75 70.70 70.74 12.0K
14:44 70.71 70.75 70.71 70.75 3.7K
14:45 70.74 70.80 70.74 70.80 5.4K
14:46 70.80 70.83 70.80 70.82 8.7K
14:47 70.82 70.85 70.81 70.82 23.6K
14:48 70.85 70.85 70.82 70.84 4.8K
14:49 70.80 70.83 70.80 70.81 14.1K
14:50 70.82 70.83 70.80 70.83 6.1K
14:51 70.82 70.86 70.82 70.83 2.9K
14:52 70.83 70.85 70.83 70.83 6.3K
14:53 70.82 70.84 70.80 70.84 27.2K
14:54 70.82 70.83 70.80 70.82 50.4K
14:55 70.82 70.84 70.82 70.82 9.8K
14:56 70.83 70.85 70.83 70.84 5.9K
14:57 70.85 70.85 70.84 70.84 7.7K
14:58 70.84 70.86 70.84 70.84 10.4K
14:59 70.86 70.87 70.86 70.86 5.1K
15:00 70.87 70.87 70.85 70.85 18.4K
15:01 70.84 70.84 70.82 70.82 46.2K
15:02 70.83 70.84 70.83 70.83 5.8K
15:03 70.83 70.84 70.75 70.75 50.5K
15:04 70.75 70.79 70.75 70.76 27.9K
15:05 70.76 70.77 70.73 70.74 46.9K
15:06 70.74 70.75 70.72 70.72 43.1K
15:07 70.72 70.73 70.68 70.68 84.4K
15:08 70.67 70.69 70.66 70.69 43.6K
15:09 70.67 70.68 70.67 70.68 69.5K
15:10 70.69 70.70 70.69 70.69 12.8K
15:11 70.69 70.70 70.67 70.68 34.0K
15:12 70.68 70.68 70.67 70.68 22.6K
15:13 70.67 70.68 70.67 70.68 21.6K
15:14 70.72 70.73 70.69 70.71 80.7K
15:15 70.71 70.71 70.68 70.70 33.1K
15:16 70.70 70.71 70.70 70.71 20.5K
15:17 70.71 70.71 70.69 70.69 23.5K
15:18 70.71 70.71 70.65 70.68 32.8K
15:19 70.69 70.69 70.65 70.65 35.0K
15:20 70.64 70.66 70.63 70.64 117.0K
15:21 70.65 70.65 70.64 70.65 23.9K
15:22 70.65 70.66 70.64 70.66 85.4K
15:23 70.68 70.68 70.64 70.64 56.1K
15:24 70.63 70.66 70.61 70.65 165.4K
15:25 70.65 70.66 70.63 70.63 95.7K
15:26 70.66 70.69 70.66 70.69 28.2K
15:27 70.69 70.69 70.68 70.69 16.1K
15:28 70.69 70.69 70.68 70.69 23.6K
15:29 70.65 70.69 70.65 70.68 40.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据