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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 69.55 70.88 67.90 69.88 68.4M
2023-12-28 67.55 69.15 67.07 69.05 78.1M
2023-12-27 67.87 67.98 66.12 67.15 33.2M
2023-12-26 65.25 68.32 64.95 67.28 93.8M
2023-12-22 65.48 65.78 63.92 65.13 41.1M
2023-12-21 60.33 64.88 59.97 64.55 73.6M
2023-12-20 64.92 66.22 60.62 61.13 49.0M
2023-12-19 65.18 65.67 64.00 64.53 21.0M
2023-12-18 64.98 65.75 63.77 65.18 28.7M
2023-12-15 64.93 65.93 64.65 64.98 39.7M
2023-12-14 64.83 65.18 63.72 63.95 58.4M
2023-12-13 61.57 63.97 61.45 63.88 65.8M
2023-12-12 61.83 62.30 60.77 61.02 16.8M
2023-12-11 61.33 61.78 60.50 61.60 15.8M
2023-12-08 61.67 63.00 60.30 61.20 36.8M
2023-12-07 61.43 61.80 60.98 61.37 17.6M
2023-12-06 61.00 62.32 60.52 61.43 28.8M
2023-12-05 61.67 62.07 60.23 61.00 26.7M
2023-12-04 61.77 62.00 61.10 61.35 31.7M
2023-12-01 60.98 61.57 60.37 60.68 32.5M
2023-11-30 60.10 60.83 58.90 60.50 52.6M
2023-11-29 60.98 61.17 59.50 60.17 45.8M
2023-11-28 58.17 60.80 57.92 60.55 66.5M
2023-11-24 58.13 59.12 57.48 57.73 70.9M
2023-11-23 57.67 58.00 56.97 57.47 34.4M
2023-11-22 56.67 57.23 56.10 57.17 33.8M
2023-11-21 57.28 57.42 55.72 56.57 36.5M
2023-11-20 56.93 57.67 56.37 56.90 39.0M
2023-11-17 56.30 56.87 56.00 56.30 20.9M
2023-11-16 56.98 57.32 56.03 56.30 33.9M
2023-11-15 58.25 58.33 55.58 56.60 89.9M
2023-11-13 57.65 59.27 56.70 58.42 78.0M
2023-11-12 57.58 57.67 56.80 57.45 18.8M
2023-11-10 54.15 56.53 53.82 56.23 73.1M
2023-11-09 54.20 54.97 53.90 54.35 20.0M
2023-11-08 54.77 55.00 53.95 54.13 19.0M
2023-11-07 53.50 54.85 53.47 54.35 48.1M
2023-11-06 53.55 54.08 53.15 53.45 22.8M
2023-11-03 53.75 53.75 52.77 53.15 25.1M
2023-11-02 51.52 53.50 51.37 53.30 33.6M
2023-11-01 51.43 51.77 50.92 51.22 13.7M
2023-10-31 52.33 52.55 51.20 51.40 25.8M
2023-10-30 51.47 52.10 50.83 51.97 18.8M
2023-10-27 51.00 51.95 50.80 51.47 29.6M
2023-10-26 50.33 50.93 49.73 50.68 28.4M
2023-10-25 50.95 51.58 50.20 50.98 54.7M
2023-10-23 52.67 52.93 50.13 50.38 51.8M
2023-10-20 54.13 54.17 52.03 52.68 40.1M
2023-10-19 53.42 54.68 52.95 54.47 33.5M
2023-10-18 55.07 55.50 53.42 53.88 42.5M
2023-10-17 55.38 55.85 54.67 55.07 57.8M
2023-10-16 53.80 55.25 53.40 55.08 90.8M
2023-10-13 52.67 54.70 52.27 53.30 107.7M
2023-10-12 50.50 53.30 50.32 53.00 176.0M
2023-10-11 50.77 51.27 49.90 50.10 69.6M
2023-10-10 47.75 50.38 47.75 50.08 49.3M
2023-10-09 48.00 48.00 46.88 47.72 27.5M
2023-10-06 49.03 49.23 48.53 48.60 15.2M
2023-10-05 48.97 49.52 48.58 48.73 27.3M
2023-10-04 49.33 49.75 47.88 48.60 44.5M
2023-10-03 49.87 49.98 49.08 49.35 38.6M
2023-09-29 47.78 49.65 47.77 49.32 43.2M
2023-09-28 47.65 48.12 47.17 47.30 24.0M
2023-09-27 47.75 47.92 47.13 47.48 27.6M
2023-09-26 47.68 48.95 47.42 47.68 41.4M
2023-09-25 47.73 48.08 47.27 47.70 28.5M
2023-09-22 48.00 48.35 47.03 47.73 30.4M
2023-09-21 48.98 49.17 47.67 47.98 36.6M
2023-09-20 49.33 50.52 48.75 49.35 41.3M
2023-09-18 49.97 49.97 49.13 49.62 30.1M
2023-09-15 50.95 51.42 49.62 49.97 81.1M
2023-09-14 47.68 50.30 47.60 50.07 116.5M
2023-09-13 45.67 47.62 45.22 47.40 44.1M
2023-09-12 48.47 48.67 45.25 45.50 57.9M
2023-09-11 47.67 48.92 47.17 48.17 54.1M
2023-09-08 47.67 48.53 47.25 47.47 40.7M
2023-09-07 47.33 47.90 47.03 47.63 30.6M
2023-09-06 47.73 47.97 46.32 47.37 52.7M
2023-09-05 46.30 48.00 45.50 47.77 86.7M
2023-09-04 44.37 46.75 44.33 46.00 140.1M
2023-09-01 41.02 43.63 40.87 43.50 118.2M
2023-08-31 40.43 41.22 40.32 41.02 31.8M
2023-08-30 41.43 41.43 41.00 41.18 36.4M
2023-08-29 41.07 41.40 40.85 40.93 37.5M
2023-08-28 40.23 40.87 39.87 40.78 35.6M
2023-08-25 40.32 40.45 39.67 39.80 20.1M
2023-08-24 41.12 41.12 40.18 40.35 31.0M
2023-08-23 40.67 41.37 40.53 40.78 60.9M
2023-08-22 39.58 40.40 39.40 40.30 54.3M
2023-08-21 38.67 39.60 38.45 39.50 38.8M
2023-08-18 38.98 39.17 38.13 38.42 27.6M
2023-08-17 39.00 39.30 38.50 38.90 31.4M
2023-08-16 39.58 39.70 38.75 39.08 43.8M
2023-08-14 38.33 39.72 37.60 39.57 104.7M
2023-08-11 38.07 38.12 37.43 37.92 28.2M
2023-08-10 37.55 38.22 37.50 37.90 29.9M
2023-08-09 37.27 37.63 37.03 37.55 17.8M
2023-08-08 37.57 37.73 36.97 37.10 20.4M
2023-08-07 37.92 37.98 37.30 37.53 27.6M
2023-08-04 37.90 38.15 37.70 37.75 16.7M
2023-08-03 38.02 38.25 37.48 37.72 28.1M
2023-08-02 38.97 39.00 37.40 37.92 35.8M
2023-08-01 39.35 39.57 38.83 38.95 38.7M
2023-07-31 37.70 39.18 37.60 39.08 72.7M
2023-07-28 37.33 37.58 36.97 37.52 23.8M
2023-07-27 37.67 37.85 37.33 37.40 15.4M
2023-07-26 37.65 37.67 37.37 37.47 15.7M
2023-07-25 37.30 37.58 37.02 37.40 25.1M
2023-07-24 36.98 37.17 36.78 37.00 13.1M
2023-07-21 36.97 37.23 36.75 37.00 13.2M
2023-07-20 37.52 37.52 36.97 37.00 17.4M
2023-07-19 37.43 37.48 37.02 37.25 14.9M
2023-07-18 37.92 37.98 36.95 37.13 25.0M
2023-07-17 38.00 38.22 37.75 37.83 29.9M
2023-07-14 37.43 37.73 37.03 37.67 28.8M
2023-07-13 37.58 37.83 36.73 37.15 45.7M
2023-07-12 36.17 37.38 36.03 37.20 69.7M
2023-07-11 35.97 36.15 35.83 36.00 19.5M
2023-07-10 35.72 36.23 35.47 35.93 29.1M
2023-07-07 35.65 35.98 35.55 35.63 14.7M
2023-07-06 35.83 35.85 35.48 35.68 19.3M
2023-07-05 35.70 35.92 35.60 35.83 11.9M
2023-07-04 36.00 36.02 35.50 35.70 19.2M
2023-07-03 35.33 35.90 35.23 35.83 33.6M
2023-06-30 34.98 35.17 34.72 34.88 36.1M
2023-06-28 34.97 35.20 34.77 34.83 27.3M
2023-06-27 35.00 35.30 34.75 34.83 25.0M
2023-06-26 34.93 35.02 34.60 34.93 18.1M
2023-06-23 35.23 35.23 34.80 34.90 17.7M
2023-06-22 35.45 35.67 35.08 35.25 18.6M
2023-06-21 35.93 35.93 35.40 35.58 18.1M
2023-06-20 35.43 36.07 35.40 35.73 23.5M
2023-06-19 35.73 35.90 35.35 35.38 30.2M
2023-06-16 35.98 36.15 35.60 35.67 33.5M
2023-06-15 36.37 36.45 35.83 35.92 16.5M
2023-06-14 36.48 36.77 36.25 36.32 18.6M
2023-06-13 36.12 36.55 36.08 36.25 24.2M
2023-06-12 35.98 36.20 35.67 36.00 10.0M
2023-06-09 36.28 36.28 35.53 35.85 16.2M
2023-06-08 36.60 36.83 36.13 36.20 20.2M
2023-06-07 36.43 36.62 36.37 36.50 19.4M
2023-06-06 36.37 36.50 36.23 36.40 19.6M
2023-06-05 36.67 36.77 36.30 36.33 21.3M
2023-06-02 35.67 36.43 35.63 36.30 28.3M
2023-06-01 35.50 35.83 35.50 35.63 30.5M
2023-05-31 35.63 35.70 35.12 35.60 20.2M
2023-05-30 35.63 35.93 35.48 35.73 19.4M
2023-05-29 35.67 35.93 35.43 35.63 31.0M
2023-05-26 34.83 35.62 34.78 35.50 30.2M
2023-05-25 35.05 35.15 34.62 34.77 30.6M
2023-05-24 35.70 35.72 34.97 35.03 25.2M
2023-05-23 35.17 35.57 35.17 35.25 23.4M
2023-05-22 35.22 35.65 34.93 35.05 23.1M
2023-05-19 35.07 35.27 34.58 35.22 16.0M
2023-05-18 35.63 35.65 34.82 34.93 27.1M
2023-05-17 35.73 35.87 35.22 35.37 23.7M
2023-05-16 35.83 35.98 35.57 35.67 17.5M
2023-05-15 35.68 35.97 35.10 35.58 29.0M
2023-05-12 36.05 36.12 35.52 35.57 18.1M
2023-05-11 36.42 36.43 35.92 36.00 20.6M
2023-05-10 36.50 36.70 36.03 36.20 12.3M
2023-05-09 36.30 36.67 36.25 36.50 28.5M
2023-05-08 36.33 36.45 35.85 36.15 18.5M
2023-05-05 37.08 37.10 36.00 36.08 28.8M
2023-05-04 37.00 37.27 36.88 37.08 24.7M
2023-05-03 36.62 36.77 36.17 36.72 16.2M
2023-05-02 36.30 36.80 36.22 36.62 21.7M
2023-04-28 36.33 36.47 36.08 36.17 16.2M
2023-04-27 36.33 36.33 36.07 36.20 9.2M
2023-04-26 36.33 36.38 36.02 36.15 12.7M
2023-04-25 36.57 36.75 36.20 36.27 16.9M
2023-04-24 36.62 36.82 35.98 36.62 14.6M
2023-04-21 37.32 37.33 35.88 36.62 37.9M
2023-04-20 37.95 37.95 37.28 37.40 18.5M
2023-04-19 37.50 38.20 37.40 37.77 24.1M
2023-04-18 37.28 37.53 37.17 37.43 8.2M
2023-04-17 37.07 37.37 36.90 37.15 11.4M
2023-04-13 37.73 37.77 37.03 37.10 12.6M
2023-04-12 38.00 38.20 37.62 37.75 23.0M
2023-04-11 37.02 37.85 36.90 37.78 15.0M
2023-04-10 37.02 37.23 36.73 36.95 8.7M
2023-04-06 37.03 37.28 36.83 37.00 15.3M
2023-04-05 37.18 37.40 36.33 37.20 16.9M
2023-04-03 37.33 37.72 36.87 37.13 31.7M
2023-03-31 36.92 37.42 36.87 37.18 18.8M
2023-03-29 35.67 37.00 35.22 36.73 27.0M
2023-03-28 36.02 36.13 35.42 35.60 19.2M
2023-03-27 36.17 36.55 35.70 35.80 19.3M
2023-03-24 37.18 37.20 36.00 36.12 24.1M
2023-03-23 37.03 37.32 36.92 36.98 12.3M
2023-03-22 37.30 37.73 37.07 37.28 27.8M
2023-03-21 37.97 37.98 36.97 37.12 28.7M
2023-03-20 37.67 38.32 37.02 37.57 23.5M
2023-03-17 38.03 38.53 37.98 38.35 27.9M
2023-03-16 38.60 38.67 37.53 37.72 23.6M
2023-03-15 39.18 39.28 38.80 39.00 17.2M
2023-03-14 38.27 39.37 38.20 38.80 44.7M
2023-03-13 38.33 38.73 37.92 38.15 29.4M
2023-03-10 37.83 38.23 37.35 38.17 18.5M
2023-03-09 38.33 38.58 37.97 38.05 22.9M
2023-03-08 37.83 38.28 37.70 38.15 26.5M
2023-03-06 37.92 38.17 37.15 38.03 38.6M
2023-03-03 38.17 38.30 37.67 37.82 24.6M
2023-03-02 38.00 38.50 37.88 37.97 17.0M
2023-03-01 37.30 38.32 37.15 38.20 28.8M
2023-02-28 37.45 37.68 36.68 37.03 53.6M
2023-02-27 37.48 37.50 36.75 37.37 38.7M
2023-02-24 38.28 38.38 37.18 37.33 40.5M
2023-02-23 38.75 39.27 38.08 39.02 44.9M
2023-02-22 39.72 39.80 38.40 38.55 35.4M
2023-02-21 39.88 40.98 39.67 39.77 39.8M
2023-02-20 40.72 40.72 39.33 39.57 24.6M
2023-02-17 40.57 41.25 40.17 40.40 23.9M
2023-02-16 39.63 40.63 39.50 40.52 23.6M
2023-02-15 38.67 40.22 38.60 39.42 37.8M
2023-02-14 39.63 39.73 38.05 38.65 24.1M
2023-02-13 39.65 40.00 39.30 39.43 12.1M
2023-02-10 39.97 39.97 39.43 39.60 6.6M
2023-02-09 40.30 40.67 39.75 39.97 8.1M
2023-02-08 39.43 40.37 39.15 40.15 11.2M
2023-02-07 39.88 39.88 38.58 39.23 16.6M
2023-02-06 39.55 40.03 39.37 39.68 9.3M
2023-02-03 40.25 40.33 38.83 39.55 14.4M
2023-02-02 40.27 40.72 39.43 39.87 14.3M
2023-02-01 41.63 41.65 39.60 40.32 21.1M
2023-01-31 41.15 41.82 40.87 41.05 19.1M
2023-01-30 41.18 41.95 40.52 40.80 25.6M
2023-01-27 41.42 41.67 40.27 40.98 13.3M
2023-01-25 41.47 41.83 41.03 41.28 21.1M
2023-01-24 42.02 42.02 41.15 41.48 15.1M
2023-01-23 42.60 43.08 41.73 41.80 15.9M
2023-01-20 43.00 43.37 42.35 42.48 16.8M
2023-01-19 42.63 43.17 42.42 43.05 20.2M
2023-01-18 41.97 42.95 41.90 42.80 23.8M
2023-01-17 42.70 42.70 41.72 41.97 13.8M
2023-01-16 43.30 43.63 42.22 42.52 27.7M
2023-01-13 43.05 43.93 42.88 43.70 30.8M
2023-01-12 43.10 43.10 42.23 42.83 27.8M
2023-01-11 41.25 42.98 41.15 42.80 53.6M
2023-01-10 41.30 41.67 40.87 41.02 16.8M
2023-01-09 40.98 41.48 40.85 41.23 11.3M
2023-01-06 40.67 41.47 40.42 40.60 22.7M
2023-01-05 40.75 40.83 40.07 40.62 23.0M
2023-01-04 41.58 41.87 40.33 40.53 21.7M
2023-01-03 42.15 42.52 41.67 41.87 22.8M
2023-01-02 41.40 42.13 41.35 42.02 31.0M