NMDC

NMDC
🏛️ 印度 →
75.03
最后更新: 2025-09-29
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 69.00 69.00 69.00 69.00 12.7K
09:15 69.08 69.19 69.06 69.19 130.6K
09:16 69.21 69.21 69.07 69.09 148.0K
09:17 69.02 69.06 69.00 69.00 39.6K
09:18 69.03 69.03 68.93 68.97 113.6K
09:19 68.95 69.03 68.94 69.03 34.6K
09:20 69.03 69.10 69.00 69.06 20.9K
09:21 68.94 69.08 68.94 69.07 116.3K
09:22 69.07 69.20 69.05 69.20 35.5K
09:23 69.18 69.19 69.14 69.19 12.0K
09:24 69.14 69.19 69.14 69.18 193.5K
09:25 69.15 69.19 69.15 69.17 23.8K
09:26 69.15 69.17 69.15 69.15 16.6K
09:27 69.16 69.17 69.15 69.17 7.8K
09:28 69.20 69.25 69.19 69.21 27.7K
09:29 69.24 69.24 69.18 69.21 19.8K
09:30 69.20 69.24 69.20 69.21 95.8K
09:31 69.18 69.21 69.17 69.17 23.1K
09:32 69.18 69.21 69.14 69.15 12.3K
09:33 69.15 69.21 69.15 69.21 13.8K
09:34 69.24 69.24 69.20 69.20 43.0K
09:35 69.22 69.23 69.20 69.20 14.1K
09:36 69.20 69.21 69.18 69.21 5.2K
09:37 69.21 69.22 69.20 69.22 4.2K
09:38 69.22 69.22 69.16 69.20 13.9K
09:39 69.20 69.20 69.16 69.19 3.5K
09:40 69.16 69.19 69.11 69.12 15.9K
09:41 69.12 69.15 69.11 69.12 10.5K
09:42 69.15 69.16 69.12 69.12 19.4K
09:43 69.12 69.12 69.08 69.08 9.8K
09:44 69.08 69.19 69.08 69.19 28.3K
09:45 69.19 69.19 69.15 69.19 5.7K
09:46 69.19 69.19 69.15 69.19 8.6K
09:47 69.19 69.33 69.19 69.27 73.0K
09:48 69.28 69.31 69.28 69.28 7.8K
09:49 69.28 69.30 69.27 69.30 29.4K
09:50 69.27 69.30 69.27 69.29 21.5K
09:51 69.29 69.33 69.27 69.33 70.8K
09:52 69.31 69.31 69.25 69.30 14.1K
09:53 69.31 69.34 69.26 69.34 10.2K
09:54 69.34 69.37 69.34 69.37 39.3K
09:55 69.39 69.39 69.35 69.36 15.2K
09:56 69.35 69.36 69.30 69.34 4.5K
09:57 69.31 69.36 69.30 69.30 6.2K
09:58 69.34 69.34 69.31 69.32 1.7K
09:59 69.34 69.35 69.31 69.34 15.4K
10:00 69.34 69.38 69.30 69.32 88.0K
10:01 69.37 69.37 69.30 69.30 27.1K
10:02 69.34 69.44 69.34 69.44 12.5K
10:03 69.40 69.42 69.35 69.37 30.9K
10:04 69.36 69.38 69.32 69.38 24.0K
10:05 69.42 69.43 69.37 69.37 28.4K
10:06 69.37 69.38 69.32 69.34 34.7K
10:07 69.33 69.37 69.33 69.35 11.6K
10:08 69.35 69.35 69.30 69.30 10.2K
10:09 69.31 69.32 69.28 69.30 13.1K
10:10 69.30 69.31 69.26 69.30 3.1K
10:11 69.30 69.30 69.27 69.27 4.3K
10:12 69.26 69.27 69.23 69.23 8.2K
10:13 69.25 69.25 69.14 69.16 54.2K
10:14 69.13 69.17 69.13 69.17 43.0K
10:15 69.18 69.21 69.15 69.19 3.4K
10:16 69.19 69.22 69.15 69.22 3.9K
10:17 69.21 69.21 69.17 69.17 2.8K
10:18 69.19 69.19 69.09 69.09 62.0K
10:19 69.12 69.12 69.08 69.11 52.0K
10:20 69.12 69.12 69.05 69.09 5.0K
10:21 69.09 69.10 69.08 69.10 10.5K
10:22 69.09 69.09 69.01 69.02 12.1K
10:23 69.03 69.05 69.00 69.04 20.1K
10:24 69.08 69.10 69.05 69.09 3.7K
10:25 69.10 69.17 69.10 69.17 6.2K
10:26 69.14 69.18 69.14 69.18 7.1K
10:27 69.18 69.19 69.14 69.15 4.2K
10:28 69.15 69.19 69.15 69.18 5.7K
10:29 69.18 69.19 69.13 69.17 3.6K
10:30 69.17 69.17 69.06 69.06 5.9K
10:31 69.06 69.10 69.06 69.09 2.6K
10:32 69.07 69.13 69.07 69.08 8.4K
10:33 69.13 69.13 69.10 69.10 1.0K
10:34 69.10 69.14 69.09 69.11 1.4K
10:35 69.14 69.14 69.11 69.13 0.9K
10:36 69.13 69.13 69.09 69.12 3.2K
10:37 69.10 69.15 69.10 69.15 6.7K
10:38 69.15 69.17 69.15 69.16 17.4K
10:39 69.17 69.17 69.13 69.14 1.5K
10:40 69.14 69.17 69.13 69.15 11.9K
10:41 69.15 69.17 69.09 69.10 53.0K
10:42 69.10 69.12 69.07 69.07 79.1K
10:43 69.10 69.17 69.08 69.13 15.8K
10:44 69.14 69.18 69.14 69.16 3.3K
10:45 69.20 69.20 69.15 69.15 2.5K
10:46 69.18 69.19 69.16 69.17 3.8K
10:47 69.19 69.19 69.15 69.18 2.8K
10:48 69.18 69.21 69.18 69.20 13.0K
10:49 69.20 69.23 69.20 69.23 4.8K
10:50 69.23 69.33 69.23 69.33 36.5K
10:51 69.34 69.35 69.30 69.32 5.7K
10:52 69.29 69.34 69.28 69.28 10.8K
10:53 69.29 69.29 69.25 69.25 9.4K
10:54 69.24 69.25 69.22 69.22 4.7K
10:55 69.24 69.25 69.22 69.25 5.4K
10:56 69.22 69.28 69.22 69.28 3.4K
10:57 69.28 69.35 69.26 69.33 11.0K
10:58 69.33 69.35 69.32 69.32 4.8K
10:59 69.34 69.34 69.27 69.31 11.6K
11:00 69.31 69.35 69.30 69.30 10.9K
11:01 69.33 69.35 69.30 69.35 23.4K
11:02 69.35 69.38 69.33 69.35 36.1K
11:03 69.31 69.36 69.31 69.32 4.6K
11:04 69.37 69.37 69.31 69.31 4.6K
11:05 69.32 69.36 69.28 69.28 7.8K
11:06 69.30 69.31 69.28 69.28 3.3K
11:07 69.33 69.33 69.29 69.32 3.1K
11:08 69.33 69.33 69.30 69.30 4.5K
11:09 69.32 69.35 69.28 69.33 4.2K
11:10 69.33 69.35 69.30 69.33 2.7K
11:11 69.31 69.34 69.30 69.34 2.1K
11:12 69.33 69.35 69.29 69.29 8.0K
11:13 69.32 69.33 69.30 69.30 2.4K
11:14 69.33 69.34 69.29 69.31 3.9K
11:15 69.31 69.36 69.29 69.30 48.7K
11:16 69.32 69.38 69.32 69.37 12.3K
11:17 69.37 69.40 69.35 69.35 8.1K
11:18 69.37 69.37 69.33 69.34 13.0K
11:19 69.35 69.36 69.32 69.35 7.5K
11:20 69.34 69.34 69.32 69.32 1.7K
11:21 69.34 69.35 69.34 69.35 8.0K
11:22 69.31 69.35 69.31 69.35 4.1K
11:23 69.33 69.35 69.30 69.35 9.8K
11:24 69.30 69.35 69.30 69.30 2.5K
11:25 69.32 69.35 69.32 69.33 2.0K
11:26 69.33 69.35 69.31 69.31 3.3K
11:27 69.31 69.35 69.31 69.34 1.3K
11:28 69.30 69.34 69.30 69.33 5.2K
11:29 69.33 69.35 69.30 69.30 16.0K
11:30 69.30 69.34 69.29 69.33 29.1K
11:31 69.31 69.42 69.31 69.42 71.7K
11:32 69.39 69.42 69.39 69.41 4.7K
11:33 69.41 69.42 69.39 69.41 1.9K
11:34 69.41 69.42 69.38 69.42 3.0K
11:35 69.41 69.43 69.40 69.43 4.0K
11:36 69.39 69.43 69.38 69.39 6.6K
11:37 69.40 69.42 69.39 69.42 4.8K
11:38 69.42 69.43 69.39 69.39 7.2K
11:39 69.44 69.50 69.44 69.50 42.6K
11:40 69.49 69.55 69.49 69.55 201.7K
11:41 69.55 69.55 69.52 69.52 6.8K
11:42 69.52 69.52 69.45 69.49 10.2K
11:43 69.45 69.51 69.45 69.50 9.4K
11:44 69.49 69.50 69.48 69.50 1.5K
11:45 69.50 69.50 69.47 69.47 4.3K
11:46 69.48 69.48 69.42 69.45 2.5K
11:47 69.41 69.41 69.36 69.39 4.0K
11:48 69.39 69.39 69.33 69.37 12.8K
11:49 69.36 69.37 69.33 69.33 4.1K
11:50 69.35 69.37 69.34 69.37 2.7K
11:51 69.37 69.37 69.32 69.33 6.5K
11:52 69.31 69.31 69.27 69.27 7.7K
11:53 69.30 69.30 69.26 69.26 10.3K
11:54 69.30 69.30 69.30 69.30 1.8K
11:55 69.29 69.33 69.29 69.33 21.7K
11:56 69.33 69.34 69.27 69.27 19.9K
11:57 69.27 69.33 69.26 69.30 2.6K
11:58 69.30 69.32 69.25 69.31 10.2K
11:59 69.31 69.31 69.28 69.29 1.3K
12:00 69.29 69.35 69.27 69.35 9.7K
12:01 69.35 69.43 69.33 69.42 27.2K
12:02 69.42 69.45 69.42 69.45 4.5K
12:03 69.44 69.50 69.42 69.50 207.2K
12:04 69.48 69.50 69.45 69.46 3.0K
12:05 69.46 69.48 69.45 69.48 3.3K
12:06 69.49 69.51 69.49 69.51 4.0K
12:07 69.51 69.51 69.45 69.48 6.0K
12:08 69.48 69.50 69.47 69.47 2.9K
12:09 69.50 69.50 69.47 69.47 3.3K
12:10 69.45 69.50 69.45 69.47 15.8K
12:11 69.49 69.50 69.47 69.50 2.3K
12:12 69.50 69.50 69.47 69.50 2.9K
12:13 69.50 69.50 69.46 69.49 2.5K
12:14 69.50 69.50 69.46 69.48 9.2K
12:15 69.50 69.51 69.48 69.50 15.2K
12:16 69.49 69.50 69.49 69.50 6.9K
12:17 69.50 69.50 69.49 69.50 6.3K
12:18 69.49 69.50 69.45 69.45 6.9K
12:19 69.45 69.47 69.42 69.44 3.6K
12:20 69.43 69.45 69.40 69.41 2.5K
12:21 69.43 69.44 69.41 69.41 1.0K
12:22 69.41 69.45 69.41 69.44 1.2K
12:23 69.44 69.45 69.41 69.41 4.0K
12:24 69.41 69.42 69.41 69.41 12.9K
12:25 69.42 69.46 69.41 69.44 3.0K
12:26 69.45 69.45 69.41 69.45 2.3K
12:27 69.45 69.45 69.42 69.42 1.6K
12:28 69.45 69.46 69.45 69.45 1.3K
12:29 69.44 69.45 69.44 69.44 2.2K
12:30 69.45 69.45 69.44 69.44 2.2K
12:31 69.45 69.48 69.45 69.47 4.0K
12:32 69.47 69.47 69.42 69.42 5.1K
12:33 69.45 69.45 69.43 69.45 1.3K
12:34 69.44 69.47 69.43 69.43 4.4K
12:35 69.47 69.47 69.43 69.45 2.2K
12:36 69.45 69.46 69.45 69.45 2.5K
12:37 69.45 69.49 69.45 69.49 8.7K
12:38 69.49 69.49 69.48 69.49 23.1K
12:39 69.49 69.50 69.44 69.50 10.1K
12:40 69.49 69.50 69.49 69.49 2.7K
12:41 69.47 69.49 69.42 69.45 1.9K
12:42 69.45 69.45 69.38 69.38 17.6K
12:43 69.39 69.41 69.38 69.41 4.2K
12:44 69.40 69.40 69.38 69.39 2.5K
12:45 69.38 69.40 69.35 69.38 6.2K
12:46 69.37 69.37 69.34 69.34 8.3K
12:47 69.35 69.35 69.34 69.34 2.5K
12:48 69.33 69.34 69.32 69.32 2.9K
12:49 69.34 69.35 69.33 69.33 4.5K
12:50 69.35 69.35 69.32 69.33 4.9K
12:51 69.32 69.33 69.31 69.31 2.1K
12:52 69.32 69.32 69.31 69.31 6.2K
12:53 69.28 69.31 69.28 69.30 3.3K
12:54 69.30 69.30 69.29 69.30 2.9K
12:55 69.29 69.30 69.29 69.29 2.4K
12:56 69.30 69.34 69.30 69.34 34.7K
12:57 69.33 69.34 69.31 69.34 1.3K
12:58 69.34 69.36 69.34 69.36 5.8K
12:59 69.35 69.35 69.30 69.31 21.0K
13:00 69.33 69.33 69.33 69.33 1.1K
13:01 69.33 69.34 69.33 69.33 1.5K
13:02 69.33 69.36 69.31 69.33 13.0K
13:03 69.36 69.37 69.34 69.34 1.0K
13:04 69.37 69.37 69.34 69.37 1.8K
13:05 69.37 69.37 69.35 69.37 6.0K
13:06 69.37 69.37 69.36 69.37 1.7K
13:07 69.40 69.40 69.38 69.40 5.8K
13:08 69.40 69.40 69.39 69.40 52.1K
13:09 69.40 69.40 69.38 69.40 4.0K
13:10 69.39 69.40 69.39 69.39 1.5K
13:11 69.40 69.40 69.38 69.40 3.6K
13:12 69.39 69.39 69.32 69.35 3.8K
13:13 69.35 69.38 69.34 69.34 4.6K
13:14 69.38 69.39 69.33 69.39 3.1K
13:15 69.40 69.40 69.37 69.40 18.8K
13:16 69.40 69.40 69.37 69.40 4.1K
13:17 69.39 69.40 69.39 69.39 4.3K
13:18 69.39 69.39 69.36 69.39 15.9K
13:19 69.39 69.40 69.38 69.39 1.9K
13:20 69.39 69.40 69.39 69.39 4.0K
13:21 69.40 69.40 69.36 69.37 89.5K
13:22 69.38 69.39 69.34 69.37 2.4K
13:23 69.37 69.37 69.33 69.33 5.4K
13:24 69.35 69.36 69.33 69.33 6.1K
13:25 69.34 69.36 69.33 69.33 3.1K
13:26 69.34 69.35 69.33 69.33 2.1K
13:27 69.35 69.35 69.30 69.30 3.3K
13:28 69.33 69.34 69.31 69.31 2.1K
13:29 69.34 69.34 69.34 69.34 1.5K
13:30 69.36 69.36 69.32 69.36 4.2K
13:31 69.32 69.39 69.32 69.37 1.6K
13:32 69.38 69.39 69.36 69.39 4.4K
13:33 69.39 69.40 69.36 69.36 2.7K
13:34 69.39 69.40 69.36 69.39 3.2K
13:35 69.38 69.40 69.37 69.37 3.1K
13:36 69.37 69.37 69.32 69.32 1.5K
13:37 69.37 69.37 69.34 69.34 3.5K
13:38 69.38 69.39 69.35 69.37 2.8K
13:39 69.38 69.39 69.35 69.37 3.1K
13:40 69.38 69.40 69.35 69.35 2.2K
13:41 69.39 69.39 69.35 69.35 5.5K
13:42 69.39 69.40 69.38 69.38 3.3K
13:43 69.37 69.38 69.37 69.37 2.5K
13:44 69.38 69.40 69.38 69.40 5.6K
13:45 69.39 69.40 69.37 69.40 2.2K
13:46 69.40 69.40 69.37 69.39 117.2K
13:47 69.38 69.40 69.37 69.37 4.8K
13:48 69.37 69.38 69.36 69.38 2.5K
13:49 69.37 69.39 69.37 69.39 2.5K
13:50 69.37 69.39 69.37 69.39 1.9K
13:51 69.37 69.39 69.37 69.38 2.1K
13:52 69.38 69.40 69.38 69.40 107.5K
13:53 69.39 69.40 69.39 69.39 13.3K
13:54 69.40 69.40 69.34 69.39 33.2K
13:55 69.40 69.40 69.38 69.40 3.7K
13:56 69.40 69.40 69.40 69.40 2.8K
13:57 69.40 69.40 69.39 69.40 11.8K
13:58 69.39 69.40 69.38 69.38 4.8K
13:59 69.38 69.40 69.38 69.40 77.1K
14:00 69.40 69.40 69.36 69.38 7.5K
14:01 69.38 69.40 69.38 69.39 6.5K
14:02 69.40 69.40 69.40 69.40 2.5K
14:03 69.40 69.40 69.34 69.37 27.5K
14:04 69.37 69.40 69.37 69.40 11.9K
14:05 69.42 69.44 69.40 69.44 6.4K
14:06 69.44 69.44 69.40 69.44 9.4K
14:07 69.44 69.45 69.42 69.44 2.1K
14:08 69.44 69.45 69.43 69.45 12.3K
14:09 69.45 69.45 69.43 69.44 2.9K
14:10 69.44 69.45 69.44 69.45 5.0K
14:11 69.45 69.45 69.40 69.40 6.8K
14:12 69.44 69.44 69.44 69.44 3.5K
14:13 69.44 69.45 69.40 69.44 3.1K
14:14 69.44 69.44 69.40 69.44 3.1K
14:15 69.44 69.44 69.40 69.44 2.4K
14:16 69.43 69.45 69.41 69.44 3.2K
14:17 69.44 69.45 69.43 69.45 1.8K
14:18 69.45 69.45 69.43 69.45 2.9K
14:19 69.45 69.45 69.45 69.45 8.8K
14:20 69.45 69.45 69.42 69.45 3.0K
14:21 69.45 69.45 69.42 69.42 2.8K
14:22 69.42 69.44 69.41 69.44 1.6K
14:23 69.44 69.44 69.42 69.44 2.4K
14:24 69.44 69.45 69.44 69.45 1.8K
14:25 69.45 69.45 69.41 69.45 3.9K
14:26 69.45 69.48 69.42 69.48 64.1K
14:27 69.48 69.48 69.41 69.45 9.5K
14:28 69.45 69.47 69.42 69.45 2.9K
14:29 69.44 69.46 69.40 69.42 4.1K
14:30 69.44 69.48 69.44 69.46 4.6K
14:31 69.46 69.46 69.42 69.44 27.6K
14:32 69.44 69.44 69.42 69.44 13.9K
14:33 69.44 69.44 69.42 69.44 37.8K
14:34 69.42 69.44 69.42 69.44 2.5K
14:35 69.44 69.44 69.43 69.44 3.8K
14:36 69.44 69.44 69.42 69.44 25.1K
14:37 69.44 69.46 69.44 69.45 28.5K
14:38 69.46 69.46 69.45 69.46 11.7K
14:39 69.46 69.46 69.44 69.46 15.9K
14:40 69.46 69.49 69.46 69.49 183.0K
14:41 69.49 69.50 69.46 69.46 485.0K
14:42 69.45 69.48 69.42 69.42 49.4K
14:43 69.43 69.44 69.42 69.42 2.6K
14:44 69.42 69.43 69.42 69.43 10.0K
14:45 69.43 69.47 69.43 69.43 51.2K
14:46 69.48 69.48 69.44 69.47 34.3K
14:47 69.48 69.48 69.45 69.47 15.9K
14:48 69.47 69.48 69.47 69.48 1.9K
14:49 69.47 69.48 69.46 69.47 22.5K
14:50 69.48 69.48 69.47 69.48 3.9K
14:51 69.48 69.49 69.46 69.47 15.9K
14:52 69.48 69.48 69.46 69.46 25.0K
14:53 69.47 69.47 69.45 69.46 30.5K
14:54 69.47 69.48 69.46 69.48 36.9K
14:55 69.49 69.50 69.49 69.50 628.7K
14:56 69.50 69.50 69.49 69.50 358.6K
14:57 69.50 69.59 69.50 69.56 578.7K
14:58 69.57 69.59 69.57 69.58 6.3K
14:59 69.57 69.60 69.52 69.60 172.5K
15:00 69.60 69.60 69.56 69.60 435.0K
15:01 69.59 69.60 69.59 69.59 123.3K
15:02 69.59 69.65 69.59 69.63 600.1K
15:03 69.64 69.64 69.59 69.63 99.0K
15:04 69.61 69.67 69.61 69.65 24.6K
15:05 69.69 69.69 69.65 69.69 46.4K
15:06 69.69 69.70 69.66 69.69 88.3K
15:07 69.70 69.70 69.69 69.70 72.7K
15:08 69.69 69.69 69.62 69.64 126.9K
15:09 69.65 69.67 69.63 69.65 55.9K
15:10 69.62 69.63 69.57 69.57 136.5K
15:11 69.58 69.59 69.57 69.59 40.4K
15:12 69.58 69.59 69.57 69.57 45.4K
15:13 69.57 69.59 69.56 69.58 29.9K
15:14 69.54 69.68 69.54 69.68 239.4K
15:15 69.68 69.70 69.66 69.70 60.3K
15:16 69.70 69.70 69.56 69.70 211.6K
15:17 69.70 69.70 69.68 69.70 17.8K
15:18 69.70 69.70 69.68 69.69 43.5K
15:19 69.68 69.70 69.68 69.69 40.7K
15:20 69.69 69.69 69.64 69.65 137.0K
15:21 69.65 69.68 69.64 69.66 26.3K
15:22 69.65 69.66 69.65 69.66 30.0K
15:23 69.67 69.67 69.61 69.66 55.4K
15:24 69.67 69.68 69.66 69.68 85.7K
15:25 69.68 69.68 69.66 69.66 45.9K
15:26 69.66 69.66 69.62 69.62 34.5K
15:27 69.65 69.65 69.64 69.64 73.4K
15:28 69.64 69.65 69.61 69.65 69.7K
15:29 69.65 69.65 69.57 69.62 206.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据