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 77.40 77.40 77.40 77.40 37.5K
09:15 77.34 77.36 77.26 77.26 108.0K
09:16 77.33 77.33 77.10 77.10 438.1K
09:17 77.14 77.15 77.00 77.00 115.2K
09:18 76.94 77.19 76.94 77.16 170.6K
09:19 77.21 77.34 77.17 77.34 87.7K
09:20 77.32 77.46 77.32 77.35 93.6K
09:21 77.41 77.41 77.35 77.36 36.9K
09:22 77.36 77.48 77.36 77.48 80.2K
09:23 77.47 77.52 77.43 77.52 32.7K
09:24 77.50 77.50 77.25 77.32 154.4K
09:25 77.38 77.40 77.37 77.39 87.4K
09:26 77.42 77.45 77.40 77.41 54.5K
09:27 77.35 77.36 77.32 77.32 15.5K
09:28 77.27 77.27 77.26 77.27 60.3K
09:29 77.26 77.29 77.22 77.23 32.3K
09:30 77.26 77.28 77.19 77.23 27.9K
09:31 77.17 77.25 77.17 77.25 30.6K
09:32 77.25 77.32 77.25 77.27 20.7K
09:33 77.24 77.28 77.20 77.21 12.3K
09:34 77.26 77.28 77.24 77.28 4.8K
09:35 77.27 77.27 77.12 77.14 35.2K
09:36 77.13 77.13 77.05 77.05 54.5K
09:37 77.09 77.22 77.08 77.22 8.9K
09:38 77.24 77.24 77.13 77.15 16.3K
09:39 77.13 77.17 77.13 77.17 11.6K
09:40 77.18 77.18 77.10 77.14 16.8K
09:41 77.14 77.15 77.08 77.08 30.1K
09:42 77.08 77.09 77.05 77.06 37.9K
09:43 77.04 77.04 76.96 76.98 123.1K
09:44 76.97 77.02 76.95 77.01 59.5K
09:45 77.00 77.00 76.92 76.98 81.7K
09:46 76.95 76.98 76.92 76.98 67.5K
09:47 77.02 77.02 76.92 76.93 32.6K
09:48 76.89 76.92 76.88 76.90 78.7K
09:49 76.90 76.94 76.90 76.90 25.5K
09:50 76.96 76.98 76.90 76.95 102.1K
09:51 76.92 77.05 76.91 77.05 116.0K
09:52 77.03 77.13 77.03 77.12 35.3K
09:53 77.07 77.15 77.06 77.08 35.5K
09:54 77.06 77.21 77.06 77.21 43.7K
09:55 77.22 77.40 77.22 77.40 213.3K
09:56 77.40 77.52 77.37 77.51 93.9K
09:57 77.47 77.49 77.44 77.47 110.7K
09:58 77.47 77.50 77.39 77.50 33.9K
09:59 77.50 77.91 77.50 77.90 487.4K
10:00 77.89 77.99 77.87 77.89 265.2K
10:01 77.91 77.91 77.86 77.90 68.8K
10:02 77.90 77.95 77.90 77.90 78.1K
10:03 77.84 77.85 77.81 77.85 200.6K
10:04 77.86 77.94 77.86 77.88 53.8K
10:05 77.85 77.85 77.65 77.65 65.4K
10:06 77.68 77.72 77.65 77.72 56.4K
10:07 77.75 77.75 77.66 77.67 44.5K
10:08 77.67 77.68 77.63 77.66 23.5K
10:09 77.68 77.70 77.61 77.61 20.9K
10:10 77.65 77.70 77.61 77.69 25.0K
10:11 77.67 77.69 77.62 77.62 34.6K
10:12 77.57 77.58 77.52 77.52 22.1K
10:13 77.51 77.57 77.51 77.52 45.2K
10:14 77.50 77.53 77.40 77.48 52.1K
10:15 77.45 77.58 77.43 77.58 21.4K
10:16 77.53 77.67 77.53 77.66 23.3K
10:17 77.66 77.69 77.63 77.69 29.4K
10:18 77.67 77.67 77.60 77.60 21.1K
10:19 77.60 77.63 77.53 77.53 30.8K
10:20 77.53 77.60 77.52 77.56 17.2K
10:21 77.56 77.59 77.52 77.55 25.6K
10:22 77.55 77.56 77.48 77.48 16.5K
10:23 77.50 77.50 77.42 77.47 16.3K
10:24 77.47 77.61 77.47 77.49 114.3K
10:25 77.50 77.55 77.49 77.50 13.4K
10:26 77.50 77.52 77.45 77.52 18.2K
10:27 77.50 77.55 77.46 77.48 18.3K
10:28 77.48 77.60 77.48 77.60 15.9K
10:29 77.59 77.59 77.51 77.54 23.9K
10:30 77.54 77.56 77.52 77.56 13.7K
10:31 77.54 77.65 77.54 77.65 18.2K
10:32 77.62 77.63 77.55 77.61 21.0K
10:33 77.60 77.62 77.54 77.55 28.8K
10:34 77.56 77.58 77.50 77.50 36.4K
10:35 77.47 77.50 77.45 77.46 17.9K
10:36 77.48 77.48 77.38 77.38 53.2K
10:37 77.39 77.39 77.26 77.28 49.4K
10:38 77.28 77.34 77.28 77.34 13.9K
10:39 77.30 77.31 77.28 77.29 16.7K
10:40 77.30 77.34 77.30 77.32 21.1K
10:41 77.29 77.29 77.21 77.24 61.0K
10:42 77.24 77.24 77.14 77.16 187.8K
10:43 77.15 77.21 77.13 77.17 32.4K
10:44 77.19 77.19 77.15 77.19 23.9K
10:45 77.15 77.17 77.11 77.14 34.0K
10:46 77.17 77.17 76.98 76.99 226.8K
10:47 77.09 77.11 77.02 77.08 79.4K
10:48 77.11 77.11 77.02 77.09 48.2K
10:49 77.09 77.10 77.06 77.08 31.9K
10:50 77.12 77.12 77.03 77.03 15.3K
10:51 77.02 77.09 77.02 77.08 13.1K
10:52 77.08 77.10 77.05 77.05 17.9K
10:53 77.08 77.13 77.01 77.05 76.5K
10:54 77.05 77.07 77.05 77.07 22.1K
10:55 77.05 77.06 77.01 77.05 19.9K
10:56 77.02 77.05 77.01 77.04 10.8K
10:57 77.02 77.05 77.00 77.00 19.0K
10:58 77.00 77.04 76.98 77.01 16.4K
10:59 77.01 77.04 77.00 77.00 11.4K
11:00 77.00 77.21 77.00 77.14 67.5K
11:01 77.09 77.13 77.07 77.13 38.2K
11:02 77.13 77.13 77.07 77.07 23.6K
11:03 77.08 77.08 77.00 77.00 29.1K
11:04 76.98 77.00 76.96 76.99 13.6K
11:05 76.98 77.05 76.96 77.05 17.9K
11:06 77.07 77.07 77.01 77.02 16.6K
11:07 77.02 77.04 76.99 77.03 17.4K
11:08 77.00 77.06 76.96 77.06 29.9K
11:09 77.06 77.07 77.01 77.01 10.6K
11:10 77.05 77.10 77.01 77.06 31.7K
11:11 77.06 77.14 77.04 77.14 15.8K
11:12 77.08 77.17 77.07 77.09 36.2K
11:13 77.09 77.16 77.09 77.14 11.7K
11:14 77.10 77.15 77.07 77.07 9.7K
11:15 77.08 77.09 77.05 77.05 16.2K
11:16 77.07 77.09 77.03 77.08 32.7K
11:17 77.06 77.08 77.03 77.03 10.5K
11:18 77.05 77.08 77.04 77.04 18.1K
11:19 77.11 77.11 77.04 77.06 10.2K
11:20 77.06 77.07 77.01 77.06 11.0K
11:21 77.02 77.09 77.01 77.09 35.5K
11:22 77.06 77.10 77.03 77.05 10.9K
11:23 77.05 77.08 77.04 77.06 18.4K
11:24 77.07 77.07 77.03 77.05 11.3K
11:25 77.04 77.05 77.02 77.02 86.8K
11:26 77.02 77.05 77.01 77.01 11.6K
11:27 77.04 77.04 77.01 77.01 19.7K
11:28 77.01 77.01 76.97 77.00 46.0K
11:29 77.03 77.12 77.02 77.08 34.8K
11:30 77.08 77.08 77.01 77.06 11.8K
11:31 77.06 77.08 77.03 77.06 24.0K
11:32 77.04 77.08 77.04 77.04 4.6K
11:33 77.04 77.07 77.04 77.04 1.9K
11:34 77.07 77.07 77.04 77.06 2.1K
11:35 77.04 77.15 77.04 77.09 49.5K
11:36 77.09 77.09 77.06 77.07 20.6K
11:37 77.05 77.13 77.05 77.09 12.5K
11:38 77.10 77.10 77.06 77.09 8.9K
11:39 77.06 77.09 77.06 77.07 2.2K
11:40 77.06 77.07 77.05 77.06 5.9K
11:41 77.03 77.04 76.98 76.99 40.8K
11:42 77.00 77.00 76.94 76.95 41.2K
11:43 76.95 76.96 76.94 76.94 5.8K
11:44 76.93 77.01 76.92 77.01 21.8K
11:45 77.00 77.01 77.00 77.00 3.7K
11:46 77.00 77.01 77.00 77.01 3.2K
11:47 77.00 77.01 77.00 77.00 3.9K
11:48 77.01 77.01 76.97 77.01 1.2K
11:49 77.05 77.05 77.00 77.01 21.6K
11:50 77.00 77.01 76.95 76.95 15.3K
11:51 76.93 76.93 76.88 76.90 35.4K
11:52 76.92 76.92 76.88 76.90 12.7K
11:53 76.90 76.90 76.85 76.88 73.2K
11:54 76.86 76.92 76.86 76.92 15.7K
11:55 76.91 77.00 76.91 77.00 37.9K
11:56 76.98 77.02 76.85 76.88 204.9K
11:57 76.88 76.88 76.86 76.87 0.9K
11:58 76.87 76.90 76.86 76.89 5.7K
11:59 76.89 76.90 76.87 76.89 4.7K
12:00 76.87 76.87 76.82 76.86 26.2K
12:01 76.83 76.87 76.81 76.87 16.3K
12:02 76.87 76.87 76.85 76.87 4.4K
12:03 76.87 76.87 76.82 76.83 6.7K
12:04 76.83 76.83 76.77 76.81 476.9K
12:05 76.80 76.85 76.80 76.84 395.8K
12:06 76.85 76.85 76.78 76.80 69.9K
12:07 76.80 76.80 76.75 76.75 8.1K
12:08 76.77 76.78 76.75 76.77 20.5K
12:09 76.78 76.78 76.76 76.76 3.3K
12:10 76.76 76.77 76.75 76.77 3.4K
12:11 76.76 76.80 76.75 76.77 5.9K
12:12 76.77 76.80 76.77 76.80 5.5K
12:13 76.84 76.85 76.80 76.80 28.2K
12:14 76.83 76.97 76.80 76.95 34.4K
12:15 76.95 76.98 76.88 76.88 50.5K
12:16 76.88 76.95 76.88 76.92 1.5K
12:17 76.94 76.98 76.87 76.98 33.6K
12:18 76.97 77.00 76.97 76.97 55.0K
12:19 77.00 77.05 77.00 77.02 44.5K
12:20 77.01 77.06 76.97 76.97 84.6K
12:21 77.06 77.06 77.00 77.03 25.4K
12:22 77.03 77.11 77.02 77.06 57.3K
12:23 77.04 77.07 77.04 77.06 2.2K
12:24 77.04 77.06 76.98 77.00 17.4K
12:25 77.00 77.00 76.96 76.97 8.1K
12:26 77.00 77.00 76.96 77.00 1.5K
12:27 76.96 76.99 76.96 76.99 4.6K
12:28 76.97 77.00 76.94 76.94 20.5K
12:29 76.94 76.99 76.94 76.94 4.6K
12:30 76.94 76.96 76.94 76.96 0.9K
12:31 76.94 76.96 76.92 76.92 7.6K
12:32 76.94 76.94 76.85 76.85 25.5K
12:33 76.88 76.89 76.83 76.89 1.1K
12:34 76.87 76.89 76.85 76.85 12.3K
12:35 76.84 76.89 76.84 76.89 2.6K
12:36 76.89 76.89 76.85 76.89 2.4K
12:37 76.89 76.89 76.85 76.88 0.7K
12:38 76.88 76.89 76.85 76.89 3.9K
12:39 76.89 76.91 76.89 76.90 2.7K
12:40 76.92 76.92 76.87 76.90 20.7K
12:41 76.90 76.93 76.88 76.91 2.4K
12:42 76.88 76.88 76.80 76.80 11.0K
12:43 76.84 76.85 76.82 76.82 4.9K
12:44 76.81 76.86 76.80 76.83 1,405.9K
12:45 76.81 76.92 76.81 76.90 23.3K
12:46 76.89 76.89 76.84 76.88 19.4K
12:47 76.85 76.89 76.85 76.88 10.2K
12:48 76.84 76.87 76.83 76.85 3.1K
12:49 76.87 76.87 76.83 76.87 50.8K
12:50 76.84 76.85 76.78 76.79 31.1K
12:51 76.79 76.80 76.79 76.80 2.6K
12:52 76.78 76.81 76.75 76.78 81.1K
12:53 76.80 76.84 76.78 76.83 258.4K
12:54 76.81 76.83 76.79 76.82 19.3K
12:55 76.80 76.82 76.79 76.81 9.9K
12:56 76.81 76.81 76.78 76.78 16.1K
12:57 76.79 76.80 76.75 76.76 22.1K
12:58 76.75 76.78 76.73 76.77 112.7K
12:59 76.79 76.79 76.75 76.77 16.8K
13:00 76.79 76.79 76.76 76.76 150.0K
13:01 76.75 76.75 76.71 76.75 14.1K
13:02 76.75 76.79 76.73 76.77 43.4K
13:03 76.74 76.84 76.71 76.84 28.1K
13:04 76.88 76.88 76.83 76.85 2.4K
13:05 76.86 76.89 76.82 76.89 16.1K
13:06 76.89 76.89 76.85 76.87 3.1K
13:07 76.87 76.88 76.85 76.87 0.9K
13:08 76.88 76.91 76.85 76.91 18.7K
13:09 76.90 76.91 76.88 76.89 4.3K
13:10 76.88 76.89 76.86 76.89 11.0K
13:11 76.89 76.89 76.85 76.85 3.8K
13:12 76.86 76.86 76.85 76.86 4.7K
13:13 76.86 76.86 76.85 76.86 1.5K
13:14 76.85 76.85 76.81 76.84 13.2K
13:15 76.84 76.84 76.81 76.82 0.7K
13:16 76.82 76.82 76.73 76.73 1,364.0K
13:17 76.71 76.79 76.71 76.79 7.6K
13:18 76.79 76.83 76.77 76.80 15.4K
13:19 76.80 76.81 76.78 76.79 2.5K
13:20 76.81 76.83 76.75 76.79 6.9K
13:21 76.79 76.80 76.75 76.78 5.6K
13:22 76.75 76.79 76.73 76.79 17.4K
13:23 76.78 76.78 76.71 76.72 9.8K
13:24 76.72 76.74 76.69 76.70 42.4K
13:25 76.69 76.70 76.67 76.70 13.1K
13:26 76.70 76.74 76.69 76.69 4.5K
13:27 76.68 76.73 76.68 76.73 8.7K
13:28 76.72 76.76 76.72 76.75 7.4K
13:29 76.76 76.84 76.75 76.84 2.2K
13:30 76.86 76.87 76.82 76.86 11.8K
13:31 76.86 76.86 76.80 76.84 14.9K
13:32 76.84 76.84 76.82 76.84 10.1K
13:33 76.84 76.85 76.82 76.82 29.7K
13:34 76.85 76.85 76.82 76.85 6.0K
13:35 76.84 76.84 76.79 76.82 4.3K
13:36 76.82 76.82 76.74 76.76 5.0K
13:37 76.76 76.79 76.76 76.79 6.8K
13:38 76.79 76.79 76.76 76.79 2.2K
13:39 76.72 76.80 76.72 76.80 117.0K
13:40 76.80 76.87 76.77 76.87 17.8K
13:41 76.87 76.88 76.85 76.88 0.9K
13:42 76.88 76.89 76.86 76.89 7.6K
13:43 76.89 76.89 76.85 76.86 26.3K
13:44 76.86 76.94 76.86 76.94 6.0K
13:45 76.89 76.98 76.89 76.98 2,182.3K
13:46 76.97 77.02 76.97 77.02 73.8K
13:47 77.04 77.05 77.00 77.04 19.0K
13:48 76.99 77.04 76.99 77.00 14.2K
13:49 77.02 77.11 77.02 77.11 42.4K
13:50 77.10 77.10 77.09 77.10 25.6K
13:51 77.11 77.11 77.05 77.09 41.9K
13:52 77.03 77.09 77.02 77.05 51.6K
13:53 77.05 77.09 77.05 77.09 7.5K
13:54 77.09 77.09 77.02 77.06 11.7K
13:55 77.06 77.08 77.06 77.07 3.7K
13:56 77.06 77.06 77.00 77.03 20.7K
13:57 77.03 77.03 77.00 77.00 23.7K
13:58 77.00 77.02 77.00 77.02 4.0K
13:59 77.01 77.04 77.01 77.04 58.0K
14:00 77.02 77.04 77.00 77.00 43.1K
14:01 77.00 77.00 76.96 77.00 18.9K
14:02 77.00 77.09 76.99 77.06 121.5K
14:03 77.06 77.06 77.01 77.04 8.6K
14:04 77.04 77.05 76.98 77.00 10.4K
14:05 77.00 77.02 77.00 77.01 6.2K
14:06 77.01 77.07 76.95 76.97 42.0K
14:07 76.95 77.00 76.95 76.99 2.7K
14:08 76.99 77.00 76.98 77.00 9.8K
14:09 77.00 77.00 76.96 76.97 9.7K
14:10 76.97 77.01 76.97 76.98 7.0K
14:11 76.98 76.98 76.89 76.89 29.0K
14:12 76.95 76.95 76.90 76.95 33.0K
14:13 76.92 76.96 76.91 76.91 5.2K
14:14 76.93 76.99 76.93 76.97 8.6K
14:15 76.98 76.98 76.93 76.96 18.7K
14:16 76.96 76.96 76.94 76.94 14.9K
14:17 76.96 76.96 76.90 76.90 13.8K
14:18 76.91 76.93 76.91 76.93 5.5K
14:19 76.93 76.93 76.91 76.91 1.9K
14:20 76.91 76.91 76.87 76.87 10.5K
14:21 76.89 76.89 76.85 76.85 6.2K
14:22 76.84 76.88 76.83 76.86 11.9K
14:23 76.86 76.90 76.83 76.86 37.7K
14:24 76.83 76.86 76.82 76.84 39.4K
14:25 76.80 76.83 76.76 76.77 28.4K
14:26 76.77 76.83 76.77 76.83 51.1K
14:27 76.83 76.85 76.80 76.80 31.6K
14:28 76.80 76.84 76.76 76.76 54.4K
14:29 76.76 76.78 76.76 76.76 21.2K
14:30 76.77 76.79 76.77 76.77 29.7K
14:31 76.78 76.79 76.73 76.79 21.9K
14:32 76.76 76.76 76.72 76.73 35.8K
14:33 76.72 76.74 76.71 76.71 16.7K
14:34 76.71 76.72 76.69 76.69 18.9K
14:35 76.70 76.72 76.61 76.61 90.9K
14:36 76.69 76.69 76.64 76.64 25.0K
14:37 76.64 76.69 76.61 76.67 38.5K
14:38 76.67 76.75 76.65 76.74 48.8K
14:39 76.69 76.74 76.67 76.72 31.4K
14:40 76.70 76.70 76.64 76.64 64.3K
14:41 76.64 76.80 76.60 76.80 89.6K
14:42 76.74 76.74 76.67 76.67 22.8K
14:43 76.72 76.72 76.67 76.70 26.9K
14:44 76.68 76.73 76.66 76.66 72.7K
14:45 76.66 76.70 76.65 76.70 68.4K
14:46 76.66 76.74 76.66 76.70 65.9K
14:47 76.68 76.70 76.61 76.70 43.0K
14:48 76.69 76.73 76.63 76.70 87.7K
14:49 76.67 76.73 76.67 76.68 49.2K
14:50 76.68 76.73 76.68 76.71 18.6K
14:51 76.73 76.73 76.60 76.66 62.8K
14:52 76.61 76.71 76.61 76.70 18.7K
14:53 76.70 76.72 76.68 76.72 19.1K
14:54 76.69 76.72 76.68 76.71 19.4K
14:55 76.70 76.74 76.70 76.72 25.7K
14:56 76.71 76.75 76.71 76.71 34.8K
14:57 76.75 76.75 76.69 76.73 28.5K
14:58 76.70 76.76 76.69 76.75 28.8K
14:59 76.70 76.76 76.68 76.70 36.6K
15:00 76.70 76.76 76.70 76.72 38.7K
15:01 76.73 76.74 76.72 76.74 30.3K
15:02 76.74 76.74 76.62 76.63 89.0K
15:03 76.64 76.64 76.57 76.57 87.7K
15:04 76.52 76.53 76.47 76.49 175.3K
15:05 76.49 76.50 76.41 76.41 62.4K
15:06 76.42 76.47 76.42 76.45 59.1K
15:07 76.45 76.45 76.35 76.40 103.3K
15:08 76.45 76.45 76.36 76.36 51.0K
15:09 76.40 76.43 76.33 76.33 77.6K
15:10 76.32 76.37 76.31 76.32 78.2K
15:11 76.35 76.39 76.33 76.37 63.2K
15:12 76.36 76.37 76.35 76.35 50.2K
15:13 76.36 76.38 76.31 76.33 55.8K
15:14 76.33 76.34 76.33 76.34 34.6K
15:15 76.35 76.37 76.31 76.31 217.9K
15:16 76.32 76.35 76.31 76.35 86.6K
15:17 76.39 76.39 76.31 76.31 94.6K
15:18 76.33 76.36 76.31 76.35 56.1K
15:19 76.35 76.37 76.35 76.36 40.1K
15:20 76.34 76.34 76.32 76.32 103.6K
15:21 76.30 76.33 76.28 76.31 85.1K
15:22 76.32 76.34 76.30 76.32 70.2K
15:23 76.32 76.34 76.32 76.33 75.0K
15:24 76.32 76.32 76.30 76.32 65.3K
15:25 76.30 76.34 76.30 76.32 64.9K
15:26 76.34 76.37 76.33 76.37 97.4K
15:27 76.37 76.37 76.30 76.30 126.4K
15:28 76.34 76.34 76.28 76.34 73.0K
15:29 76.31 76.38 76.31 76.38 58.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据