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 78.35 78.35 78.35 78.35 100.7K
09:15 78.31 78.31 78.01 78.04 442.0K
09:16 78.05 78.05 77.86 77.90 143.5K
09:17 77.90 78.00 77.90 77.90 176.7K
09:18 77.92 77.92 77.77 77.77 98.9K
09:19 77.76 77.76 77.62 77.62 110.9K
09:20 77.67 77.74 77.64 77.69 73.0K
09:21 77.67 77.73 77.67 77.70 45.6K
09:22 77.72 77.72 77.70 77.70 51.1K
09:23 77.66 77.77 77.66 77.77 86.2K
09:24 77.78 77.85 77.78 77.85 56.1K
09:25 77.78 77.83 77.77 77.83 43.8K
09:26 77.82 77.86 77.76 77.85 53.6K
09:27 77.85 77.88 77.83 77.88 46.0K
09:28 77.86 77.95 77.86 77.94 38.9K
09:29 77.95 77.96 77.89 77.92 87.7K
09:30 77.95 78.00 77.92 77.92 57.8K
09:31 77.93 78.00 77.92 78.00 100.6K
09:32 78.01 78.13 78.01 78.13 73.9K
09:33 78.13 78.19 78.13 78.18 107.6K
09:34 78.17 78.24 78.17 78.17 104.6K
09:35 78.16 78.27 78.16 78.27 256.9K
09:36 78.26 78.26 78.15 78.15 56.3K
09:37 78.13 78.26 78.13 78.26 86.1K
09:38 78.25 78.33 78.18 78.29 233.6K
09:39 78.30 78.44 78.30 78.35 252.8K
09:40 78.31 78.31 78.17 78.21 121.3K
09:41 78.19 78.20 78.16 78.18 51.2K
09:42 78.14 78.16 78.06 78.06 75.6K
09:43 78.05 78.12 78.05 78.12 63.2K
09:44 78.07 78.09 78.06 78.06 35.0K
09:45 78.05 78.05 77.98 77.99 64.4K
09:46 77.99 78.05 77.97 78.04 54.5K
09:47 78.04 78.10 78.02 78.08 24.5K
09:48 78.06 78.14 78.06 78.13 46.0K
09:49 78.12 78.15 78.08 78.10 56.4K
09:50 78.07 78.13 78.07 78.12 19.9K
09:51 78.12 78.12 78.04 78.06 18.1K
09:52 78.06 78.10 78.06 78.10 21.0K
09:53 78.09 78.19 78.09 78.14 132.0K
09:54 78.17 78.19 78.10 78.10 31.6K
09:55 78.10 78.13 78.10 78.13 6.0K
09:56 78.15 78.15 78.11 78.13 31.1K
09:57 78.13 78.15 78.12 78.15 35.6K
09:58 78.14 78.17 78.13 78.15 23.6K
09:59 78.11 78.13 78.10 78.10 25.1K
10:00 78.12 78.12 78.08 78.09 81.7K
10:01 78.10 78.11 78.09 78.10 96.7K
10:02 78.10 78.10 78.09 78.10 43.0K
10:03 78.10 78.16 78.10 78.16 213.9K
10:04 78.16 78.17 78.14 78.17 15.9K
10:05 78.19 78.20 78.17 78.20 30.3K
10:06 78.18 78.23 78.17 78.23 43.5K
10:07 78.19 78.23 78.18 78.23 24.1K
10:08 78.25 78.27 78.23 78.24 24.2K
10:09 78.27 78.27 78.20 78.23 10.2K
10:10 78.22 78.22 78.15 78.17 39.6K
10:11 78.20 78.23 78.16 78.16 18.5K
10:12 78.21 78.21 78.16 78.18 9.1K
10:13 78.18 78.18 78.12 78.15 75.0K
10:14 78.16 78.18 78.09 78.13 111.0K
10:15 78.13 78.15 78.08 78.15 51.7K
10:16 78.16 78.22 78.16 78.22 30.8K
10:17 78.19 78.24 78.19 78.22 52.7K
10:18 78.22 78.23 78.20 78.20 9.7K
10:19 78.22 78.37 78.20 78.37 114.2K
10:20 78.37 78.37 78.31 78.33 79.4K
10:21 78.34 78.34 78.31 78.31 18.9K
10:22 78.33 78.35 78.32 78.35 52.7K
10:23 78.35 78.36 78.34 78.36 36.8K
10:24 78.36 78.39 78.35 78.37 32.3K
10:25 78.37 78.42 78.36 78.42 100.9K
10:26 78.41 78.41 78.40 78.41 16.7K
10:27 78.41 78.41 78.38 78.39 25.8K
10:28 78.39 78.39 78.30 78.30 29.9K
10:29 78.30 78.36 78.30 78.34 25.1K
10:30 78.34 78.40 78.30 78.40 30.2K
10:31 78.39 78.44 78.38 78.44 99.7K
10:32 78.44 78.44 78.36 78.43 87.1K
10:33 78.42 78.44 78.40 78.43 63.6K
10:34 78.43 78.44 78.41 78.41 36.9K
10:35 78.43 78.43 78.34 78.36 113.4K
10:36 78.36 78.36 78.28 78.34 40.8K
10:37 78.32 78.32 78.26 78.26 54.4K
10:38 78.23 78.31 78.23 78.30 18.8K
10:39 78.26 78.28 78.22 78.23 51.3K
10:40 78.23 78.27 78.23 78.26 113.0K
10:41 78.24 78.25 78.20 78.20 30.9K
10:42 78.20 78.24 78.20 78.21 28.6K
10:43 78.21 78.21 78.16 78.16 29.0K
10:44 78.16 78.17 78.11 78.16 113.3K
10:45 78.18 78.18 78.10 78.16 45.8K
10:46 78.15 78.15 78.09 78.12 77.7K
10:47 78.11 78.12 78.06 78.06 44.8K
10:48 78.06 78.06 78.00 78.01 95.9K
10:49 78.00 78.03 78.00 78.03 42.5K
10:50 78.01 78.05 77.95 78.05 62.6K
10:51 78.05 78.08 78.02 78.05 68.4K
10:52 78.07 78.07 78.03 78.05 14.5K
10:53 78.05 78.06 78.00 78.00 84.0K
10:54 78.01 78.01 78.00 78.01 6.2K
10:55 78.01 78.07 78.00 78.06 22.8K
10:56 78.06 78.06 78.05 78.06 10.4K
10:57 78.05 78.06 78.05 78.06 6.0K
10:58 78.04 78.04 78.00 78.04 118.6K
10:59 78.04 78.08 78.04 78.06 28.7K
11:00 78.06 78.09 78.05 78.07 47.2K
11:01 78.06 78.08 78.00 78.00 15.7K
11:02 78.03 78.03 78.00 78.01 17.7K
11:03 78.01 78.01 77.92 77.95 104.3K
11:04 77.95 77.97 77.91 77.97 36.2K
11:05 77.95 77.98 77.90 77.94 76.7K
11:06 77.97 77.97 77.95 77.96 13.6K
11:07 77.97 77.97 77.95 77.96 19.3K
11:08 77.95 77.95 77.90 77.95 55.9K
11:09 77.92 77.95 77.82 77.82 55.2K
11:10 77.83 77.88 77.82 77.88 79.7K
11:11 77.88 77.95 77.86 77.95 83.3K
11:12 77.95 77.99 77.95 77.99 19.7K
11:13 77.98 77.99 77.95 77.99 15.0K
11:14 77.99 78.03 77.98 78.00 42.5K
11:15 78.01 78.01 78.00 78.01 8.7K
11:16 78.00 78.03 78.00 78.03 21.6K
11:17 78.03 78.07 78.02 78.06 16.0K
11:18 78.05 78.06 77.99 78.02 43.8K
11:19 78.03 78.03 77.96 78.00 38.1K
11:20 78.00 78.00 77.99 78.00 17.4K
11:21 78.00 78.02 77.96 77.98 47.3K
11:22 78.00 78.01 77.95 77.97 87.1K
11:23 77.97 78.01 77.97 78.01 96.2K
11:24 78.00 78.01 78.00 78.00 16.2K
11:25 78.00 78.00 77.99 78.00 50.0K
11:26 77.99 78.00 77.95 77.95 25.5K
11:27 77.98 78.01 77.98 78.01 24.6K
11:28 77.99 78.04 77.99 78.04 14.4K
11:29 78.04 78.06 78.01 78.06 19.5K
11:30 78.05 78.06 78.02 78.03 25.1K
11:31 78.05 78.06 78.02 78.06 26.3K
11:32 78.06 78.06 78.02 78.05 25.2K
11:33 78.04 78.05 78.00 78.04 15.4K
11:34 78.05 78.05 77.97 77.97 34.3K
11:35 77.99 78.01 77.93 77.93 52.5K
11:36 77.94 77.99 77.92 77.94 46.3K
11:37 77.95 78.00 77.95 78.00 32.3K
11:38 78.00 78.02 78.00 78.02 49.7K
11:39 78.02 78.02 78.00 78.02 20.8K
11:40 78.03 78.06 78.02 78.05 16.7K
11:41 78.06 78.06 78.03 78.05 18.5K
11:42 78.05 78.07 78.03 78.06 35.9K
11:43 78.06 78.06 78.04 78.04 60.8K
11:44 78.04 78.04 77.95 77.99 109.3K
11:45 77.99 78.06 77.99 78.06 70.4K
11:46 78.06 78.06 77.99 78.05 103.4K
11:47 78.04 78.06 78.01 78.03 12.8K
11:48 78.03 78.09 78.03 78.05 20.3K
11:49 78.08 78.10 78.05 78.07 7.8K
11:50 78.07 78.09 78.05 78.05 13.5K
11:51 78.07 78.09 78.05 78.08 14.1K
11:52 78.07 78.10 78.07 78.10 12.8K
11:53 78.09 78.10 78.07 78.09 10.8K
11:54 78.07 78.09 78.03 78.06 37.3K
11:55 78.07 78.07 78.05 78.07 3.9K
11:56 78.06 78.08 78.05 78.08 21.4K
11:57 78.07 78.07 78.02 78.07 14.1K
11:58 78.06 78.06 78.05 78.06 13.8K
11:59 78.06 78.06 78.05 78.05 4.1K
12:00 78.06 78.06 78.05 78.06 11.8K
12:01 78.06 78.06 78.03 78.05 38.6K
12:02 78.06 78.06 78.02 78.02 32.0K
12:03 78.01 78.01 77.92 77.95 24.6K
12:04 77.97 78.00 77.95 77.97 25.9K
12:05 77.97 78.00 77.95 78.00 15.9K
12:06 77.95 78.01 77.95 78.01 23.5K
12:07 78.01 78.01 77.97 78.00 27.1K
12:08 78.01 78.01 78.00 78.01 5.1K
12:09 78.01 78.01 78.00 78.01 14.0K
12:10 78.01 78.01 77.98 78.00 32.6K
12:11 78.00 78.06 78.00 78.05 17.7K
12:12 78.05 78.08 78.05 78.08 13.1K
12:13 78.04 78.09 78.04 78.09 23.9K
12:14 78.08 78.11 78.08 78.10 36.9K
12:15 78.10 78.10 78.07 78.08 13.9K
12:16 78.08 78.09 78.00 78.02 26.6K
12:17 78.03 78.07 78.03 78.06 14.0K
12:18 78.06 78.06 78.02 78.02 25.6K
12:19 78.05 78.08 78.04 78.05 6.8K
12:20 78.07 78.09 78.05 78.06 15.2K
12:21 78.10 78.10 78.05 78.07 19.1K
12:22 78.06 78.11 78.06 78.11 24.1K
12:23 78.10 78.15 78.10 78.13 57.3K
12:24 78.13 78.15 78.10 78.14 12.2K
12:25 78.13 78.15 78.09 78.10 27.0K
12:26 78.07 78.09 78.07 78.09 36.7K
12:27 78.11 78.11 78.10 78.10 4.0K
12:28 78.10 78.11 78.10 78.11 14.9K
12:29 78.10 78.11 78.09 78.10 21.6K
12:30 78.08 78.10 78.05 78.08 32.6K
12:31 78.08 78.11 78.08 78.11 12.7K
12:32 78.09 78.10 78.07 78.10 18.4K
12:33 78.09 78.11 78.09 78.10 4.4K
12:34 78.11 78.11 78.10 78.11 8.0K
12:35 78.10 78.15 78.10 78.14 28.3K
12:36 78.13 78.17 78.13 78.17 64.8K
12:37 78.16 78.17 78.15 78.17 12.0K
12:38 78.18 78.18 78.15 78.15 18.8K
12:39 78.17 78.17 78.15 78.15 18.1K
12:40 78.15 78.15 78.06 78.13 26.7K
12:41 78.14 78.14 78.10 78.10 16.2K
12:42 78.09 78.11 78.08 78.10 7.3K
12:43 78.11 78.11 78.06 78.09 22.2K
12:44 78.10 78.10 78.06 78.06 12.1K
12:45 78.06 78.09 78.00 78.00 80.4K
12:46 78.00 78.00 77.99 78.00 14.4K
12:47 78.00 78.00 77.99 78.00 11.1K
12:48 78.00 78.01 77.99 78.01 15.8K
12:49 78.00 78.01 78.00 78.00 29.2K
12:50 78.00 78.00 77.99 77.99 17.4K
12:51 78.00 78.01 77.97 78.01 12.1K
12:52 78.00 78.01 77.95 77.98 9.6K
12:53 78.00 78.00 77.95 78.00 25.3K
12:54 78.00 78.00 77.97 78.00 13.9K
12:55 78.00 78.00 77.99 78.00 13.8K
12:56 78.00 78.00 77.98 78.00 27.2K
12:57 78.00 78.00 77.99 78.00 37.0K
12:58 78.00 78.00 77.99 78.00 37.8K
12:59 78.00 78.00 77.98 77.99 13.9K
13:00 77.97 78.00 77.97 78.00 28.9K
13:01 77.99 78.00 77.99 78.00 15.8K
13:02 78.00 78.00 77.92 77.99 192.8K
13:03 78.00 78.01 77.99 77.99 80.8K
13:04 77.99 78.00 77.99 78.00 17.9K
13:05 77.98 78.00 77.97 77.99 10.6K
13:06 78.00 78.00 77.97 78.00 14.8K
13:07 78.00 78.03 77.99 78.00 41.4K
13:08 78.00 78.00 77.99 78.00 12.6K
13:09 78.00 78.00 77.92 77.94 20.3K
13:10 77.94 78.00 77.94 78.00 14.7K
13:11 78.00 78.00 77.96 77.96 17.0K
13:12 77.95 78.00 77.93 78.00 137.4K
13:13 78.00 78.06 77.99 78.06 568.2K
13:14 78.05 78.10 78.02 78.10 78.6K
13:15 78.10 78.11 78.06 78.09 22.0K
13:16 78.10 78.15 78.10 78.12 18.9K
13:17 78.12 78.13 78.10 78.13 11.7K
13:18 78.13 78.13 78.00 78.00 21.1K
13:19 78.04 78.05 78.00 78.02 150.6K
13:20 78.02 78.02 78.00 78.01 10.3K
13:21 78.00 78.00 77.99 78.00 70.5K
13:22 78.00 78.01 77.99 78.01 59.7K
13:23 78.00 78.00 77.97 77.99 161.4K
13:24 77.99 78.00 77.91 77.97 46.6K
13:25 77.96 78.00 77.96 78.00 34.4K
13:26 77.97 78.00 77.97 78.00 23.4K
13:27 78.00 78.00 77.99 78.00 83.8K
13:28 78.00 78.00 77.99 78.00 20.0K
13:29 78.00 78.00 77.99 78.00 28.2K
13:30 77.99 78.00 77.99 78.00 21.7K
13:31 78.00 78.00 77.99 78.00 26.2K
13:32 77.99 78.01 77.99 78.00 97.0K
13:33 78.00 78.00 77.96 78.00 24.4K
13:34 78.00 78.00 77.95 77.98 20.6K
13:35 77.97 78.00 77.97 78.00 25.9K
13:36 78.00 78.00 77.99 78.00 21.7K
13:37 77.98 78.00 77.98 78.00 33.5K
13:38 78.00 78.03 77.99 78.00 67.1K
13:39 78.00 78.00 77.98 78.00 23.0K
13:40 78.00 78.00 77.98 77.99 20.6K
13:41 77.98 78.00 77.97 77.98 33.0K
13:42 78.00 78.00 77.99 78.00 23.3K
13:43 78.00 78.00 77.99 78.00 55.7K
13:44 78.00 78.00 77.98 78.00 25.1K
13:45 78.00 78.00 77.97 78.00 28.7K
13:46 78.00 78.00 77.97 77.99 26.6K
13:47 77.95 78.00 77.95 78.00 27.6K
13:48 77.95 78.00 77.95 78.00 24.4K
13:49 77.99 78.00 77.98 77.99 21.1K
13:50 78.00 78.00 77.97 77.99 21.0K
13:51 77.97 78.00 77.97 78.00 22.3K
13:52 77.99 78.00 77.97 77.97 18.9K
13:53 78.00 78.00 77.99 78.00 21.0K
13:54 78.03 78.04 77.98 78.01 41.0K
13:55 78.05 78.09 78.05 78.09 30.6K
13:56 78.10 78.17 78.08 78.16 37.4K
13:57 78.15 78.18 78.09 78.17 25.1K
13:58 78.15 78.18 78.15 78.16 15.8K
13:59 78.15 78.16 78.12 78.12 22.3K
14:00 78.16 78.16 78.04 78.04 22.4K
14:01 78.08 78.10 78.03 78.04 14.2K
14:02 78.04 78.09 78.04 78.04 15.8K
14:03 78.04 78.08 78.04 78.07 9.2K
14:04 78.03 78.08 78.03 78.06 12.9K
14:05 78.04 78.09 78.04 78.09 10.0K
14:06 78.09 78.10 78.06 78.08 11.2K
14:07 78.03 78.08 78.03 78.05 16.8K
14:08 78.04 78.09 78.04 78.09 11.3K
14:09 78.05 78.08 78.02 78.06 27.0K
14:10 78.07 78.08 78.02 78.04 13.6K
14:11 78.02 78.08 78.02 78.02 11.2K
14:12 78.02 78.06 78.01 78.03 23.0K
14:13 78.02 78.08 78.02 78.08 32.7K
14:14 78.03 78.07 78.02 78.02 16.2K
14:15 78.06 78.06 78.01 78.05 12.7K
14:16 78.07 78.08 78.03 78.03 13.2K
14:17 78.03 78.09 78.03 78.09 12.0K
14:18 78.06 78.09 78.06 78.09 14.5K
14:19 78.08 78.11 78.08 78.11 18.2K
14:20 78.07 78.11 78.06 78.10 16.3K
14:21 78.07 78.11 78.07 78.07 15.2K
14:22 78.10 78.10 78.05 78.05 29.9K
14:23 78.08 78.08 78.03 78.03 18.4K
14:24 78.03 78.08 78.03 78.04 13.0K
14:25 78.03 78.08 78.03 78.07 26.9K
14:26 78.04 78.08 78.04 78.05 13.9K
14:27 78.04 78.06 78.04 78.04 12.6K
14:28 78.08 78.08 78.04 78.05 21.4K
14:29 78.04 78.07 78.04 78.06 11.1K
14:30 78.06 78.06 78.01 78.03 32.9K
14:31 78.01 78.06 78.00 78.00 28.6K
14:32 77.96 77.96 77.87 77.89 61.4K
14:33 77.89 77.90 77.87 77.90 19.3K
14:34 77.87 77.90 77.87 77.89 14.4K
14:35 77.89 77.91 77.89 77.91 15.1K
14:36 77.93 77.98 77.92 77.97 13.1K
14:37 77.98 77.99 77.98 77.98 39.5K
14:38 77.97 77.99 77.94 77.97 56.7K
14:39 77.97 78.00 77.96 77.97 20.7K
14:40 77.97 77.99 77.96 77.98 12.7K
14:41 77.87 77.91 77.86 77.86 63.9K
14:42 77.85 77.88 77.84 77.84 36.7K
14:43 77.83 77.86 77.83 77.84 21.0K
14:44 77.87 77.95 77.87 77.93 38.6K
14:45 77.92 77.92 77.84 77.86 39.0K
14:46 77.86 77.86 77.74 77.76 85.0K
14:47 77.78 77.80 77.75 77.77 20.0K
14:48 77.78 77.78 77.41 77.46 5,965.5K
14:49 77.44 77.46 77.39 77.39 125.8K
14:50 77.37 77.41 77.35 77.35 422.3K
14:51 77.40 77.46 77.39 77.41 220.9K
14:52 77.39 77.43 77.37 77.43 253.4K
14:53 77.42 77.45 77.38 77.41 145.2K
14:54 77.44 77.46 77.43 77.44 202.5K
14:55 77.45 77.46 77.43 77.46 52.1K
14:56 77.38 77.45 77.38 77.39 94.4K
14:57 77.39 77.39 77.32 77.35 114.4K
14:58 77.32 77.37 77.32 77.33 65.8K
14:59 77.33 77.35 77.25 77.27 103.3K
15:00 77.29 77.31 77.27 77.27 99.5K
15:01 77.25 77.25 77.22 77.23 128.8K
15:02 77.23 77.24 77.21 77.24 37.5K
15:03 77.25 77.27 77.09 77.09 550.4K
15:04 77.10 77.23 77.10 77.23 307.5K
15:05 77.24 77.29 77.23 77.29 86.6K
15:06 77.26 77.29 77.22 77.29 109.9K
15:07 77.28 77.32 77.26 77.30 62.4K
15:08 77.31 77.35 77.28 77.33 112.8K
15:09 77.34 77.36 77.30 77.33 125.3K
15:10 77.33 77.33 77.23 77.26 146.9K
15:11 77.26 77.30 77.25 77.26 123.8K
15:12 77.26 77.27 77.26 77.27 24.3K
15:13 77.25 77.27 77.25 77.25 57.0K
15:14 77.24 77.27 77.23 77.23 52.4K
15:15 77.23 77.24 77.22 77.24 80.4K
15:16 77.23 77.23 77.16 77.21 270.9K
15:17 77.21 77.24 77.21 77.24 31.4K
15:18 77.23 77.26 77.22 77.26 131.7K
15:19 77.24 77.25 77.24 77.25 40.6K
15:20 77.23 77.24 77.21 77.23 180.0K
15:21 77.22 77.24 77.22 77.22 96.7K
15:22 77.21 77.22 77.17 77.22 107.4K
15:23 77.21 77.21 77.15 77.20 100.0K
15:24 77.20 77.20 77.16 77.17 196.6K
15:25 77.12 77.16 77.12 77.16 109.8K
15:26 77.16 77.19 77.14 77.14 93.0K
15:27 77.15 77.19 77.11 77.16 195.3K
15:28 77.12 77.18 77.11 77.18 72.9K
15:29 77.17 77.20 77.04 77.20 87.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据