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 70.59 70.59 70.59 70.59 8.0K
09:15 70.68 70.68 70.47 70.58 60.1K
09:16 70.54 70.63 70.54 70.59 61.6K
09:17 70.57 70.57 70.15 70.15 106.2K
09:18 70.16 70.28 70.16 70.26 27.7K
09:19 70.26 70.26 70.18 70.22 50.0K
09:20 70.19 70.19 70.05 70.05 104.3K
09:21 70.06 70.09 69.98 69.98 70.8K
09:22 69.98 69.99 69.94 69.99 58.7K
09:23 69.95 70.07 69.95 70.05 40.8K
09:24 70.05 70.06 69.97 70.00 21.4K
09:25 69.96 69.99 69.94 69.99 28.2K
09:26 69.94 69.94 69.90 69.90 39.3K
09:27 69.92 69.95 69.89 69.94 31.9K
09:28 69.91 69.91 69.87 69.89 43.5K
09:29 69.90 69.90 69.82 69.86 40.7K
09:30 69.90 69.90 69.85 69.86 77.4K
09:31 69.86 69.86 69.82 69.83 15.4K
09:32 69.83 69.91 69.83 69.85 136.8K
09:33 69.84 69.94 69.83 69.94 76.7K
09:34 69.91 69.95 69.91 69.94 22.7K
09:35 69.91 69.93 69.87 69.90 76.2K
09:36 69.87 69.92 69.87 69.90 12.1K
09:37 69.91 69.91 69.87 69.87 33.4K
09:38 69.90 69.90 69.82 69.85 180.3K
09:39 69.82 69.84 69.82 69.84 19.6K
09:40 69.82 69.84 69.82 69.84 5.7K
09:41 69.80 69.90 69.80 69.87 64.7K
09:42 69.87 69.98 69.87 69.95 41.1K
09:43 69.97 69.98 69.94 69.94 11.0K
09:44 69.96 69.96 69.92 69.92 47.9K
09:45 69.95 69.95 69.92 69.94 9.5K
09:46 69.94 69.95 69.90 69.94 21.1K
09:47 69.94 70.00 69.94 69.99 50.4K
09:48 70.00 70.02 69.94 69.99 34.2K
09:49 69.99 70.09 69.99 70.08 29.5K
09:50 70.09 70.09 70.03 70.07 11.5K
09:51 70.08 70.08 69.99 70.01 55.1K
09:52 70.02 70.02 69.94 70.01 15.6K
09:53 70.01 70.01 69.97 69.98 21.8K
09:54 69.99 70.00 69.98 69.98 41.4K
09:55 70.00 70.02 69.98 70.01 9.7K
09:56 70.02 70.05 70.02 70.04 5.8K
09:57 70.00 70.05 70.00 70.03 26.5K
09:58 70.03 70.10 70.03 70.10 108.8K
09:59 70.10 70.10 70.08 70.09 10.1K
10:00 70.09 70.09 69.99 70.01 43.3K
10:01 70.00 70.00 69.96 70.00 29.5K
10:02 70.01 70.02 70.00 70.00 19.7K
10:03 70.00 70.02 69.98 70.01 5.0K
10:04 70.01 70.01 69.98 70.00 1.2K
10:05 70.01 70.02 70.00 70.00 21.1K
10:06 70.01 70.02 70.01 70.01 3.5K
10:07 70.05 70.15 70.05 70.06 233.1K
10:08 70.09 70.09 70.06 70.09 4.2K
10:09 70.09 70.12 70.06 70.12 13.3K
10:10 70.13 70.13 70.10 70.10 5.8K
10:11 70.10 70.13 70.09 70.13 19.7K
10:12 70.13 70.15 70.10 70.11 28.1K
10:13 70.14 70.14 70.10 70.12 6.2K
10:14 70.05 70.11 70.04 70.10 34.7K
10:15 70.11 70.11 70.05 70.07 4.4K
10:16 70.07 70.07 70.01 70.05 99.0K
10:17 70.05 70.05 70.02 70.05 18.2K
10:18 70.05 70.08 70.03 70.08 1.5K
10:19 70.08 70.08 70.05 70.05 5.5K
10:20 70.05 70.05 69.91 69.91 39.9K
10:21 69.93 69.93 69.87 69.88 22.9K
10:22 69.94 70.02 69.94 70.02 14.6K
10:23 70.01 70.07 70.01 70.04 5.4K
10:24 70.05 70.05 70.04 70.05 4.5K
10:25 70.06 70.06 70.02 70.03 5.6K
10:26 70.02 70.05 70.00 70.00 8.3K
10:27 69.99 69.99 69.97 69.97 20.0K
10:28 69.97 70.02 69.97 70.00 1.9K
10:29 69.98 70.00 69.97 69.99 2.8K
10:30 70.01 70.01 69.99 70.00 2.4K
10:31 70.00 70.02 70.00 70.02 5.0K
10:32 70.03 70.04 70.01 70.01 115.3K
10:33 70.02 70.06 69.99 70.05 42.3K
10:34 70.07 70.07 70.04 70.04 10.6K
10:35 70.05 70.07 70.05 70.06 3.7K
10:36 70.06 70.07 70.04 70.06 2.2K
10:37 70.06 70.06 70.05 70.05 3.1K
10:38 70.05 70.05 70.01 70.02 19.3K
10:39 70.04 70.05 70.02 70.05 2.2K
10:40 70.05 70.05 70.03 70.03 2.9K
10:41 70.04 70.05 70.01 70.05 6.9K
10:42 70.04 70.04 69.91 69.91 41.2K
10:43 69.94 70.00 69.74 69.78 277.1K
10:44 69.78 69.80 69.62 69.69 295.6K
10:45 69.69 69.69 69.60 69.66 147.8K
10:46 69.66 69.75 69.66 69.69 44.4K
10:47 69.73 69.75 69.70 69.71 48.0K
10:48 69.72 69.76 69.56 69.57 259.4K
10:49 69.58 69.63 69.56 69.62 58.7K
10:50 69.63 69.65 69.60 69.63 30.4K
10:51 69.62 69.66 69.62 69.66 62.5K
10:52 69.66 69.70 69.64 69.68 63.9K
10:53 69.68 69.68 69.64 69.65 50.0K
10:54 69.64 69.67 69.64 69.66 42.2K
10:55 69.67 69.68 69.65 69.67 20.1K
10:56 69.68 69.69 69.62 69.65 48.0K
10:57 69.66 69.69 69.65 69.69 19.0K
10:58 69.65 69.71 69.65 69.70 33.9K
10:59 69.71 69.80 69.70 69.78 46.7K
11:00 69.79 69.79 69.72 69.72 164.0K
11:01 69.72 69.79 69.72 69.77 75.9K
11:02 69.78 69.80 69.71 69.75 86.1K
11:03 69.75 69.80 69.75 69.78 30.1K
11:04 69.78 69.81 69.75 69.76 25.9K
11:05 69.79 69.80 69.76 69.79 63.0K
11:06 69.80 69.85 69.80 69.85 35.5K
11:07 69.87 69.88 69.84 69.87 43.5K
11:08 69.87 69.87 69.76 69.86 77.5K
11:09 69.85 69.90 69.85 69.90 21.7K
11:10 69.90 69.90 69.86 69.90 73.2K
11:11 69.90 69.91 69.85 69.89 26.4K
11:12 69.85 69.93 69.85 69.92 29.4K
11:13 69.90 69.93 69.90 69.93 32.9K
11:14 69.90 69.92 69.83 69.85 20.5K
11:15 69.85 69.89 69.83 69.89 7.6K
11:16 69.88 69.91 69.85 69.85 15.7K
11:17 69.90 69.92 69.90 69.92 5.9K
11:18 69.90 69.90 69.81 69.85 35.6K
11:19 69.87 69.87 69.81 69.85 111.3K
11:20 69.86 69.87 69.85 69.85 6.0K
11:21 69.86 69.86 69.83 69.86 12.8K
11:22 69.86 69.87 69.81 69.87 27.3K
11:23 69.86 69.87 69.84 69.87 19.5K
11:24 69.86 69.90 69.86 69.90 7.9K
11:25 69.88 69.90 69.85 69.86 24.7K
11:26 69.86 69.90 69.82 69.83 34.0K
11:27 69.83 69.85 69.80 69.84 21.2K
11:28 69.84 69.86 69.77 69.85 31.7K
11:29 69.85 69.85 69.80 69.85 25.0K
11:30 69.84 69.86 69.84 69.86 22.1K
11:31 69.84 69.86 69.84 69.86 7.3K
11:32 69.86 69.86 69.84 69.84 17.3K
11:33 69.84 69.86 69.81 69.84 10.0K
11:34 69.77 69.81 69.77 69.81 24.6K
11:35 69.81 69.82 69.73 69.78 142.4K
11:36 69.78 69.83 69.78 69.83 6.7K
11:37 69.83 69.85 69.83 69.84 8.6K
11:38 69.84 69.84 69.70 69.77 46.0K
11:39 69.77 69.81 69.74 69.77 23.1K
11:40 69.78 69.79 69.76 69.79 18.3K
11:41 69.79 69.79 69.76 69.78 20.5K
11:42 69.77 69.78 69.68 69.71 26.5K
11:43 69.72 69.73 69.70 69.71 9.5K
11:44 69.72 69.74 69.72 69.74 7.0K
11:45 69.74 69.74 69.64 69.71 22.3K
11:46 69.71 69.71 69.67 69.70 115.9K
11:47 69.70 69.71 69.69 69.70 11.8K
11:48 69.70 69.72 69.70 69.72 11.0K
11:49 69.71 69.72 69.70 69.70 8.6K
11:50 69.70 69.73 69.69 69.73 10.7K
11:51 69.75 69.75 69.73 69.75 7.9K
11:52 69.74 69.75 69.70 69.73 72.5K
11:53 69.74 69.75 69.67 69.75 31.6K
11:54 69.76 69.81 69.76 69.79 14.6K
11:55 69.78 69.80 69.77 69.79 11.6K
11:56 69.80 69.82 69.79 69.82 16.1K
11:57 69.80 69.85 69.78 69.85 43.7K
11:58 69.85 69.87 69.80 69.86 44.2K
11:59 69.86 69.93 69.86 69.93 151.4K
12:00 69.90 69.93 69.90 69.92 34.1K
12:01 69.92 69.93 69.90 69.92 31.8K
12:02 69.90 69.92 69.90 69.90 7.3K
12:03 69.92 69.92 69.83 69.87 53.5K
12:04 69.89 69.90 69.84 69.89 19.2K
12:05 69.89 69.91 69.84 69.89 15.3K
12:06 69.89 69.90 69.83 69.88 29.6K
12:07 69.88 69.88 69.85 69.85 12.2K
12:08 69.85 69.86 69.75 69.82 58.3K
12:09 69.82 69.85 69.80 69.80 24.3K
12:10 69.83 69.86 69.81 69.84 36.9K
12:11 69.85 69.86 69.81 69.81 23.1K
12:12 69.86 69.88 69.80 69.87 84.1K
12:13 69.88 69.91 69.86 69.90 21.9K
12:14 69.92 69.92 69.87 69.90 12.3K
12:15 69.91 69.91 69.88 69.89 119.7K
12:16 69.85 69.92 69.85 69.91 37.1K
12:17 69.91 69.91 69.88 69.88 18.3K
12:18 69.89 69.90 69.88 69.90 11.4K
12:19 69.90 69.92 69.90 69.92 9.7K
12:20 69.91 69.91 69.90 69.91 2.7K
12:21 69.91 69.91 69.87 69.89 46.4K
12:22 69.90 69.92 69.90 69.92 3.6K
12:23 69.92 69.92 69.89 69.90 21.6K
12:24 69.90 69.90 69.87 69.89 14.2K
12:25 69.88 69.90 69.87 69.90 10.0K
12:26 69.89 69.90 69.88 69.88 13.0K
12:27 69.88 69.88 69.86 69.87 7.5K
12:28 69.87 69.90 69.87 69.88 12.6K
12:29 69.86 69.90 69.85 69.85 107.4K
12:30 69.86 69.89 69.85 69.87 29.3K
12:31 69.86 69.87 69.85 69.85 18.8K
12:32 69.86 69.87 69.86 69.86 11.0K
12:33 69.87 69.87 69.86 69.87 14.1K
12:34 69.86 69.86 69.85 69.86 8.3K
12:35 69.86 69.88 69.86 69.88 14.2K
12:36 69.87 69.89 69.85 69.88 28.5K
12:37 69.88 69.88 69.87 69.88 9.3K
12:38 69.88 69.88 69.87 69.88 17.3K
12:39 69.88 69.89 69.87 69.89 13.1K
12:40 69.89 69.90 69.87 69.89 13.4K
12:41 69.90 69.90 69.83 69.83 49.9K
12:42 69.84 69.84 69.80 69.80 64.1K
12:43 69.82 69.86 69.80 69.86 28.2K
12:44 69.86 69.87 69.85 69.87 117.7K
12:45 69.87 69.89 69.86 69.87 40.1K
12:46 69.87 69.89 69.87 69.89 15.5K
12:47 69.89 69.89 69.88 69.88 7.3K
12:48 69.89 69.89 69.88 69.89 12.7K
12:49 69.89 69.90 69.83 69.90 119.9K
12:50 69.92 69.93 69.81 69.92 108.9K
12:51 69.93 69.95 69.92 69.95 31.8K
12:52 69.93 69.96 69.93 69.95 33.8K
12:53 69.93 69.93 69.90 69.93 8.7K
12:54 69.85 69.91 69.85 69.90 48.9K
12:55 69.89 69.91 69.88 69.91 11.4K
12:56 69.91 69.91 69.90 69.91 2.9K
12:57 69.91 69.92 69.91 69.91 23.0K
12:58 69.90 69.93 69.90 69.93 6.0K
12:59 69.92 69.93 69.90 69.92 7.6K
13:00 69.93 69.93 69.90 69.91 120.6K
13:01 69.90 69.94 69.90 69.94 34.8K
13:02 69.94 69.94 69.89 69.93 24.6K
13:03 69.94 69.95 69.90 69.90 15.2K
13:04 69.92 69.95 69.92 69.94 4.3K
13:05 69.94 69.94 69.90 69.90 17.9K
13:06 69.90 69.95 69.90 69.95 10.5K
13:07 69.93 69.95 69.93 69.94 1.0K
13:08 69.93 69.95 69.93 69.95 2.8K
13:09 69.95 69.95 69.94 69.95 0.7K
13:10 69.95 69.95 69.94 69.94 1.5K
13:11 69.94 69.97 69.94 69.97 36.1K
13:12 69.95 69.97 69.94 69.94 18.7K
13:13 69.93 69.95 69.93 69.95 5.5K
13:14 69.95 69.96 69.93 69.95 112.7K
13:15 69.95 69.96 69.93 69.95 8.4K
13:16 69.95 69.95 69.94 69.94 6.1K
13:17 69.94 69.95 69.91 69.95 12.0K
13:18 69.95 69.95 69.89 69.95 31.9K
13:19 69.95 69.96 69.94 69.95 23.6K
13:20 69.95 69.96 69.93 69.95 10.9K
13:21 69.95 69.95 69.94 69.95 14.1K
13:22 69.95 69.96 69.93 69.93 8.9K
13:23 69.95 69.95 69.92 69.94 9.5K
13:24 69.93 69.95 69.91 69.95 8.2K
13:25 69.92 69.95 69.91 69.91 6.5K
13:26 69.95 69.95 69.90 69.90 7.2K
13:27 69.92 69.94 69.91 69.92 8.1K
13:28 69.93 69.94 69.91 69.93 7.9K
13:29 69.93 69.95 69.90 69.95 104.0K
13:30 69.95 69.95 69.94 69.95 9.1K
13:31 69.94 69.95 69.91 69.92 32.8K
13:32 69.94 69.95 69.92 69.92 8.8K
13:33 69.93 69.95 69.93 69.95 6.7K
13:34 69.95 70.00 69.95 70.00 47.7K
13:35 70.00 70.01 69.99 70.01 25.2K
13:36 70.01 70.03 70.00 70.02 2.7K
13:37 70.02 70.02 70.01 70.02 2.1K
13:38 70.01 70.02 70.00 70.01 43.5K
13:39 70.01 70.02 70.00 70.01 4.4K
13:40 70.02 70.02 70.01 70.02 3.7K
13:41 70.02 70.03 70.02 70.03 2.6K
13:42 70.02 70.02 69.96 69.99 67.4K
13:43 69.96 70.00 69.95 69.97 10.3K
13:44 70.00 70.00 69.95 70.00 37.7K
13:45 70.00 70.02 70.00 70.00 2.6K
13:46 70.01 70.02 69.98 69.99 114.6K
13:47 69.99 70.01 69.99 70.00 4.0K
13:48 70.01 70.01 70.00 70.00 1.5K
13:49 70.01 70.02 70.00 70.01 10.2K
13:50 70.02 70.02 70.00 70.02 2.5K
13:51 70.02 70.02 70.01 70.02 6.9K
13:52 70.01 70.02 70.00 70.02 5.8K
13:53 70.00 70.02 70.00 70.02 38.0K
13:54 70.02 70.02 70.00 70.00 9.6K
13:55 70.02 70.02 70.00 70.00 0.9K
13:56 70.00 70.01 70.00 70.01 2.5K
13:57 70.01 70.01 70.00 70.00 0.8K
13:58 70.01 70.01 70.00 70.00 14.4K
13:59 70.00 70.01 70.00 70.01 13.8K
14:00 70.01 70.01 70.00 70.00 24.8K
14:01 70.01 70.01 70.00 70.00 101.3K
14:02 70.00 70.02 70.00 70.02 43.4K
14:03 70.02 70.02 70.01 70.02 4.0K
14:04 70.02 70.05 70.01 70.04 14.5K
14:05 70.01 70.03 70.01 70.03 8.2K
14:06 70.02 70.03 69.99 69.99 28.1K
14:07 70.00 70.00 69.99 69.99 2.0K
14:08 70.00 70.00 69.98 69.98 4.3K
14:09 69.98 69.98 69.96 69.97 18.2K
14:10 69.98 69.98 69.97 69.97 3.5K
14:11 69.95 69.97 69.95 69.95 2.9K
14:12 69.95 69.97 69.94 69.97 3.7K
14:13 69.94 69.97 69.94 69.95 6.4K
14:14 69.97 69.97 69.93 69.93 5.5K
14:15 69.93 69.94 69.85 69.86 49.0K
14:16 69.88 69.92 69.87 69.92 21.4K
14:17 69.90 69.92 69.89 69.91 167.6K
14:18 69.91 69.94 69.91 69.94 17.7K
14:19 69.92 69.95 69.92 69.95 40.0K
14:20 69.95 69.97 69.95 69.96 7.1K
14:21 69.95 69.97 69.94 69.95 14.6K
14:22 69.96 69.97 69.95 69.95 14.6K
14:23 69.95 69.97 69.95 69.97 7.1K
14:24 69.97 69.98 69.96 69.98 36.8K
14:25 69.99 70.00 69.91 69.91 54.2K
14:26 69.95 69.95 69.94 69.95 22.7K
14:27 69.94 69.94 69.91 69.94 21.7K
14:28 69.93 70.00 69.93 70.00 22.9K
14:29 70.00 70.00 69.99 70.00 12.2K
14:30 70.00 70.02 70.00 70.00 109.7K
14:31 69.99 70.00 69.99 69.99 10.0K
14:32 69.99 69.99 69.97 69.99 23.0K
14:33 69.98 69.99 69.96 69.99 11.4K
14:34 69.99 69.99 69.96 69.98 21.8K
14:35 69.98 70.00 69.98 69.99 13.6K
14:36 69.98 70.00 69.98 69.99 12.4K
14:37 69.99 70.00 69.96 69.96 10.3K
14:38 69.97 70.01 69.95 69.95 217.0K
14:39 69.96 70.00 69.95 70.00 8.5K
14:40 69.99 70.00 69.97 69.98 17.0K
14:41 69.98 70.01 69.97 69.98 16.7K
14:42 69.98 70.00 69.96 70.00 10.7K
14:43 69.99 70.01 69.99 70.00 8.3K
14:44 70.00 70.01 69.98 70.00 29.7K
14:45 70.00 70.00 69.99 69.99 137.7K
14:46 69.99 70.00 69.99 69.99 12.9K
14:47 69.99 70.00 69.94 69.96 102.0K
14:48 69.98 69.98 69.93 69.96 38.3K
14:49 69.98 69.98 69.98 69.98 12.9K
14:50 69.98 69.98 69.90 69.90 25.4K
14:51 69.93 69.93 69.90 69.91 17.6K
14:52 69.93 69.93 69.81 69.92 98.0K
14:53 69.92 69.93 69.86 69.86 33.6K
14:54 69.85 69.86 69.81 69.86 54.0K
14:55 69.86 69.86 69.80 69.80 128.5K
14:56 69.83 69.83 69.80 69.81 85.2K
14:57 69.81 69.81 69.80 69.81 18.6K
14:58 69.81 69.84 69.81 69.83 16.2K
14:59 69.83 69.86 69.83 69.84 20.1K
15:00 69.85 69.97 69.85 69.91 637.8K
15:01 69.94 69.99 69.94 69.96 559.8K
15:02 69.98 69.98 69.90 69.91 308.4K
15:03 69.91 69.94 69.90 69.94 327.0K
15:04 69.95 69.98 69.95 69.96 300.9K
15:05 69.97 69.97 69.82 69.88 356.1K
15:06 69.88 69.90 69.88 69.89 112.4K
15:07 69.90 69.97 69.90 69.97 122.7K
15:08 69.95 69.96 69.94 69.94 138.1K
15:09 69.90 69.95 69.90 69.94 284.0K
15:10 69.90 69.90 69.85 69.88 349.7K
15:11 69.90 69.91 69.87 69.87 152.6K
15:12 69.87 69.87 69.80 69.82 276.6K
15:13 69.82 69.82 69.81 69.81 190.6K
15:14 69.81 69.83 69.79 69.80 402.3K
15:15 69.79 69.83 69.79 69.81 117.1K
15:16 69.80 69.83 69.80 69.82 210.1K
15:17 69.82 69.83 69.79 69.82 186.7K
15:18 69.82 69.86 69.81 69.81 315.7K
15:19 69.81 69.88 69.81 69.88 274.5K
15:20 69.90 69.90 69.82 69.83 469.9K
15:21 69.82 69.85 69.82 69.83 280.0K
15:22 69.82 69.83 69.82 69.83 179.4K
15:23 69.84 69.90 69.84 69.88 265.5K
15:24 69.88 69.88 69.86 69.87 187.1K
15:25 69.86 69.87 69.86 69.87 138.7K
15:26 69.87 69.94 69.87 69.93 481.9K
15:27 69.92 69.92 69.83 69.83 236.0K
15:28 69.87 69.92 69.84 69.92 117.4K
15:29 69.83 69.92 69.83 69.88 108.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据