NMDC Steel Ltd

NMDS
🏛️ 印度 →
47.32
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 40.35 40.35 40.35 40.35 4.6K
09:15 40.35 40.40 40.27 40.40 18.4K
09:16 40.33 40.35 40.19 40.22 8.7K
09:17 40.25 40.33 40.25 40.28 19.4K
09:18 40.28 40.28 40.17 40.21 14.7K
09:19 40.30 40.40 40.30 40.40 6.4K
09:20 40.38 40.41 40.38 40.41 1.8K
09:21 40.41 40.59 40.41 40.50 15.1K
09:22 40.50 40.62 40.50 40.62 13.9K
09:23 40.60 40.68 40.60 40.68 25.5K
09:24 40.73 40.79 40.64 40.64 18.9K
09:25 40.61 40.61 40.51 40.51 3.9K
09:26 40.58 40.58 40.52 40.56 10.9K
09:27 40.53 40.53 40.50 40.53 21.7K
09:28 40.54 40.57 40.54 40.54 9.0K
09:29 40.53 40.53 40.53 40.53 5.0K
09:30 40.53 40.64 40.53 40.64 14.8K
09:31 40.59 40.63 40.56 40.60 27.3K
09:32 40.60 40.64 40.60 40.64 0.3K
09:33 40.64 40.64 40.64 40.64 0.7K
09:34 40.64 40.64 40.64 40.64 4.9K
09:35 40.64 40.64 40.61 40.64 1.8K
09:36 40.65 40.65 40.59 40.61 1.9K
09:37 40.57 40.61 40.57 40.61 0.7K
09:38 40.61 40.61 40.60 40.61 1.9K
09:39 40.60 40.64 40.60 40.64 1.3K
09:40 40.57 40.59 40.53 40.53 89.3K
09:41 40.53 40.55 40.49 40.49 0.4K
09:42 40.49 40.51 40.45 40.46 6.7K
09:43 40.43 40.46 40.43 40.46 1.4K
09:44 40.46 40.46 40.45 40.45 0.1K
09:45 40.45 40.46 40.41 40.44 13.9K
09:46 40.44 40.44 40.41 40.41 5.3K
09:47 40.41 40.45 40.38 40.38 4.1K
09:48 40.42 40.42 40.35 40.35 3.3K
09:49 40.35 40.40 40.35 40.40 0.3K
09:50 40.36 40.42 40.36 40.41 2.5K
09:51 40.40 40.41 40.40 40.41 0.5K
09:52 40.39 40.39 40.36 40.36 0.1K
09:53 40.39 40.39 40.36 40.37 3.8K
09:54 40.37 40.40 40.33 40.33 14.9K
09:55 40.31 40.35 40.31 40.35 2.4K
09:56 40.33 40.40 40.33 40.40 0.3K
09:57 40.37 40.40 40.37 40.40 20.7K
09:58 40.40 40.40 40.34 40.38 2.7K
09:59 40.37 40.37 40.26 40.26 16.8K
10:00 40.28 40.32 40.28 40.32 5.1K
10:01 40.32 40.32 40.32 40.32 0.5K
10:02 40.31 40.32 40.29 40.32 1.7K
10:03 40.32 40.32 40.32 40.32 0.1K
10:04 40.32 40.32 40.30 40.30 6.1K
10:05 40.29 40.34 40.29 40.34 68.9K
10:06 40.31 40.31 40.26 40.26 7.6K
10:07 40.28 40.28 40.22 40.25 18.3K
10:08 40.25 40.25 40.23 40.25 1.1K
10:09 40.25 40.25 40.21 40.23 1.8K
10:10 40.21 40.23 40.20 40.21 8.3K
10:11 40.19 40.21 40.18 40.18 5.2K
10:12 40.18 40.21 40.18 40.21 0.2K
10:13 40.21 40.24 40.20 40.20 1.3K
10:14 40.25 40.25 40.21 40.25 1.0K
10:15 40.25 40.25 40.21 40.21 0.8K
10:16 40.25 40.25 40.20 40.20 2.7K
10:17 40.22 40.24 40.20 40.24 1.6K
10:18 40.24 40.25 40.24 40.24 1.6K
10:19 40.25 40.26 40.25 40.25 0.0K
10:20 40.22 40.25 40.22 40.25 15.6K
10:21 40.22 40.22 40.21 40.21 4.5K
10:22 40.21 40.21 40.17 40.20 9.3K
10:23 40.20 40.24 40.17 40.24 1.8K
10:24 40.24 40.28 40.24 40.28 11.7K
10:25 40.33 40.34 40.30 40.34 2.7K
10:26 40.34 40.34 40.34 40.34 0.2K
10:27 40.34 40.34 40.31 40.34 0.3K
10:28 40.35 40.39 40.34 40.34 3.2K
10:29 40.31 40.33 40.31 40.33 0.6K
10:30 40.33 40.33 40.33 40.33 0.2K
10:31 40.29 40.31 40.29 40.31 0.6K
10:32 40.31 40.31 40.31 40.31 0.1K
10:33 40.28 40.28 40.25 40.25 1.2K
10:34 40.25 40.29 40.25 40.29 0.3K
10:35 40.25 40.29 40.25 40.29 4.6K
10:36 40.28 40.28 40.25 40.25 0.9K
10:37 40.28 40.28 40.28 40.28 0.0K
10:38 40.25 40.28 40.25 40.25 1.8K
10:39 40.24 40.25 40.24 40.25 8.5K
10:40 40.25 40.25 40.23 40.23 0.1K
10:41 40.23 40.25 40.23 40.25 0.3K
10:42 40.23 40.25 40.23 40.25 0.2K
10:43 40.24 40.32 40.24 40.29 5.7K
10:44 40.29 40.29 40.29 40.29 1.2K
10:45 40.26 40.29 40.26 40.29 0.4K
10:46 40.26 40.26 40.26 40.26 0.3K
10:47 40.26 40.30 40.25 40.30 5.8K
10:48 40.30 40.30 40.30 40.30 0.1K
10:49 40.27 40.27 40.17 40.17 31.8K
10:50 40.17 40.19 40.17 40.19 10.9K
10:51 40.19 40.20 40.19 40.20 1.2K
10:52 40.20 40.20 40.18 40.19 10.3K
10:53 40.21 40.21 40.21 40.21 0.0K
10:54 40.21 40.21 40.21 40.21 0.4K
10:55 40.24 40.24 40.24 40.24 0.1K
10:56 40.24 40.24 40.21 40.21 0.1K
10:57 40.24 40.24 40.24 40.24 0.1K
10:58 40.25 40.25 40.25 40.25 1.1K
10:59 40.25 40.25 40.25 40.25 0.7K
11:00 40.25 40.25 40.24 40.24 1.0K
11:01 40.25 40.25 40.22 40.25 1.4K
11:02 40.25 40.25 40.25 40.25 0.1K
11:03 40.25 40.25 40.22 40.22 0.2K
11:04 40.25 40.25 40.25 40.25 0.4K
11:05 40.25 40.26 40.25 40.26 0.7K
11:06 40.26 40.26 40.26 40.26 0.0K
11:07 40.26 40.26 40.22 40.22 0.1K
11:08 40.26 40.26 40.22 40.25 3.8K
11:09 40.26 40.26 40.26 40.26 0.8K
11:10 40.26 40.26 40.26 40.26 0.0K
11:11 40.24 40.24 40.19 40.19 14.9K
11:12 40.17 40.19 40.16 40.16 10.1K
11:13 40.19 40.19 40.18 40.18 1.4K
11:14 40.16 40.18 40.16 40.18 0.2K
11:15 40.16 40.16 40.16 40.16 0.0K
11:16 40.16 40.18 40.16 40.16 0.4K
11:17 40.16 40.20 40.12 40.20 24.8K
11:18 40.24 40.31 40.24 40.31 23.2K
11:19 40.31 40.31 40.31 40.31 0.4K
11:20 40.31 40.31 40.31 40.31 0.1K
11:21 40.31 40.31 40.28 40.31 0.2K
11:22 40.31 40.31 40.27 40.27 1.1K
11:23 40.26 40.30 40.20 40.20 0.7K
11:24 40.20 40.23 40.20 40.23 1.3K
11:25 40.21 40.21 40.20 40.20 4.0K
11:26 40.20 40.20 40.15 40.15 9.7K
11:27 40.15 40.15 40.15 40.15 14.7K
11:28 40.15 40.15 40.15 40.15 1.6K
11:29 40.17 40.19 40.17 40.19 0.4K
11:30 40.18 40.20 40.14 40.14 2.4K
11:31 40.17 40.17 40.15 40.15 0.0K
11:32 40.15 40.15 40.13 40.13 1.3K
11:33 40.13 40.13 40.13 40.13 0.0K
11:34 40.16 40.17 40.16 40.16 0.2K
11:35 40.17 40.17 40.14 40.16 0.6K
11:36 40.16 40.17 40.14 40.17 0.3K
11:37 40.17 40.17 40.17 40.17 0.2K
11:38 40.17 40.17 40.14 40.14 2.6K
11:39 40.14 40.14 40.13 40.14 1.2K
11:40 40.14 40.14 40.14 40.14 0.6K
11:41 40.13 40.14 40.13 40.14 0.0K
11:42 40.14 40.14 40.14 40.14 0.3K
11:43 40.13 40.13 40.13 40.13 3.2K
11:44 40.14 40.14 40.13 40.13 0.4K
11:45 40.13 40.14 40.13 40.14 1.1K
11:46 40.10 40.10 40.09 40.09 9.0K
11:47 40.05 40.05 40.05 40.05 0.6K
11:48 40.06 40.06 40.06 40.06 10.4K
11:49 40.04 40.06 40.03 40.06 0.4K
11:50 40.06 40.06 40.03 40.06 0.3K
11:51 40.06 40.06 40.06 40.06 0.1K
11:52 40.06 40.06 40.03 40.06 0.3K
11:53 40.06 40.06 40.04 40.04 0.8K
11:54 40.06 40.07 40.06 40.07 1.1K
11:55 40.06 40.06 40.06 40.06 0.1K
11:56 40.05 40.05 40.05 40.05 1.1K
11:57 40.05 40.05 40.04 40.05 0.4K
11:58 40.06 40.06 40.06 40.06 0.8K
11:59 40.06 40.07 40.06 40.07 0.6K
12:00 40.07 40.07 40.05 40.05 0.7K
12:01 40.05 40.06 40.04 40.04 2.2K
12:02 40.04 40.04 40.04 40.04 1.0K
12:03 40.04 40.06 40.04 40.06 3.3K
12:04 40.06 40.06 40.05 40.05 0.2K
12:05 40.05 40.05 40.05 40.05 0.2K
12:06 40.05 40.05 40.05 40.05 0.3K
12:07 40.05 40.05 40.04 40.05 1.8K
12:08 40.05 40.05 40.05 40.05 0.1K
12:09 40.05 40.05 40.05 40.05 0.2K
12:10 40.03 40.03 40.01 40.02 23.5K
12:11 40.01 40.02 40.00 40.02 3.2K
12:12 40.03 40.03 40.02 40.03 1.2K
12:13 40.04 40.04 40.02 40.03 0.6K
12:14 40.04 40.05 40.04 40.05 5.7K
12:15 40.06 40.06 40.04 40.06 0.2K
12:16 40.04 40.06 40.03 40.06 1.2K
12:17 40.06 40.06 40.06 40.06 0.1K
12:18 40.06 40.06 40.06 40.06 0.1K
12:19 40.06 40.06 40.02 40.05 1.2K
12:20 40.02 40.05 40.02 40.05 0.1K
12:21 40.05 40.05 39.90 39.90 98.1K
12:22 39.76 39.92 39.73 39.75 144.1K
12:23 39.75 39.75 39.72 39.75 16.1K
12:24 39.81 39.82 39.80 39.82 37.2K
12:25 39.84 39.85 39.84 39.85 1.2K
12:26 39.86 39.89 39.86 39.89 1.9K
12:27 39.90 39.90 39.87 39.87 4.0K
12:28 39.87 39.89 39.87 39.89 0.1K
12:29 39.87 39.87 39.87 39.87 0.5K
12:30 39.87 39.88 39.85 39.88 0.5K
12:31 39.88 39.89 39.87 39.87 0.2K
12:32 39.89 39.89 39.89 39.89 0.0K
12:33 39.89 39.93 39.89 39.93 3.2K
12:34 39.90 39.94 39.90 39.94 1.2K
12:35 39.95 39.95 39.95 39.95 0.4K
12:36 39.95 39.95 39.90 39.94 2.8K
12:37 39.94 39.95 39.94 39.95 0.0K
12:38 39.95 39.95 39.93 39.93 0.5K
12:39 39.94 39.94 39.91 39.92 2.3K
12:40 39.92 39.92 39.82 39.82 52.1K
12:41 39.81 39.83 39.80 39.82 5.7K
12:42 39.83 39.86 39.82 39.83 0.5K
12:43 39.87 39.87 39.84 39.84 0.7K
12:45 39.73 39.77 39.70 39.74 61.7K
12:46 39.74 39.77 39.73 39.73 9.1K
12:47 39.78 39.78 39.78 39.78 0.1K
12:48 39.78 39.79 39.76 39.79 0.6K
12:49 39.79 39.79 39.79 39.79 0.1K
12:50 39.79 39.80 39.77 39.80 0.1K
12:51 39.79 39.80 39.79 39.80 0.4K
12:52 39.80 39.80 39.80 39.80 0.2K
12:53 39.80 39.81 39.78 39.81 1.5K
12:54 39.76 39.82 39.76 39.82 0.4K
12:55 39.82 39.82 39.79 39.79 0.3K
12:56 39.79 39.79 39.75 39.75 5.3K
12:57 39.75 39.75 39.72 39.72 0.2K
12:58 39.75 39.75 39.75 39.75 0.1K
12:59 39.75 39.75 39.71 39.73 2.1K
13:00 39.74 39.74 39.74 39.74 0.0K
13:01 39.75 39.76 39.75 39.76 0.4K
13:02 39.71 39.71 39.66 39.70 20.2K
13:03 39.70 39.70 39.69 39.69 1.6K
13:04 39.66 39.68 39.66 39.68 0.2K
13:05 39.68 39.74 39.68 39.74 10.2K
13:06 39.74 39.74 39.66 39.66 1.8K
13:07 39.66 39.72 39.66 39.72 2.7K
13:08 39.72 39.75 39.72 39.75 3.5K
13:09 39.76 39.76 39.73 39.73 0.3K
13:10 39.74 39.76 39.72 39.72 15.4K
13:11 39.72 39.72 39.72 39.72 1.1K
13:12 39.73 39.76 39.72 39.76 1.1K
13:13 39.76 39.76 39.72 39.72 5.7K
13:14 39.70 39.74 39.70 39.73 0.9K
13:15 39.73 39.73 39.70 39.73 0.7K
13:16 39.70 39.73 39.70 39.73 0.2K
13:17 39.70 39.75 39.70 39.75 1.2K
13:18 39.75 39.76 39.75 39.76 0.4K
13:19 39.76 39.76 39.73 39.74 0.4K
13:20 39.74 39.74 39.74 39.74 0.1K
13:21 39.74 39.74 39.73 39.73 0.2K
13:22 39.74 39.74 39.74 39.74 0.2K
13:23 39.76 39.76 39.72 39.74 1.8K
13:24 39.74 39.75 39.74 39.75 2.2K
13:25 39.75 39.75 39.71 39.73 6.8K
13:26 39.73 39.74 39.73 39.74 0.6K
13:27 39.74 39.76 39.74 39.74 2.4K
13:28 39.74 39.76 39.74 39.76 1.3K
13:29 39.74 39.75 39.74 39.74 1.7K
13:30 39.74 39.74 39.69 39.73 0.8K
13:31 39.73 39.75 39.70 39.74 0.3K
13:32 39.76 39.76 39.69 39.73 3.5K
13:33 39.76 39.76 39.73 39.76 0.3K
13:34 39.73 39.73 39.73 39.73 1.0K
13:35 39.73 39.80 39.73 39.78 6.0K
13:36 39.78 39.79 39.78 39.79 2.9K
13:37 39.76 39.79 39.76 39.79 0.2K
13:38 39.79 39.79 39.76 39.76 0.5K
13:39 39.79 39.80 39.79 39.80 0.3K
13:40 39.80 39.80 39.80 39.80 0.4K
13:41 39.80 39.80 39.80 39.80 0.4K
13:42 39.81 39.81 39.77 39.81 0.6K
13:43 39.80 39.80 39.76 39.79 2.2K
13:44 39.76 39.79 39.76 39.79 0.3K
13:45 39.79 39.79 39.76 39.76 1.7K
13:46 39.79 39.79 39.76 39.76 0.1K
13:47 39.79 39.80 39.76 39.80 0.2K
13:48 39.77 39.77 39.73 39.73 5.4K
13:49 39.73 39.81 39.73 39.81 6.1K
13:50 39.81 39.84 39.80 39.84 3.4K
13:51 39.85 39.85 39.79 39.82 3.5K
13:52 39.83 39.83 39.77 39.79 2.6K
13:53 39.83 39.84 39.83 39.83 1.9K
13:54 39.80 39.83 39.80 39.83 0.2K
13:55 39.83 39.83 39.80 39.80 5.0K
13:56 39.84 39.87 39.84 39.84 5.4K
13:57 39.87 39.87 39.87 39.87 0.3K
13:58 39.84 39.88 39.84 39.88 0.4K
13:59 39.88 39.88 39.83 39.83 1.9K
14:00 39.84 39.85 39.81 39.83 1.3K
14:01 39.85 39.85 39.81 39.81 0.1K
14:02 39.85 39.85 39.81 39.81 0.5K
14:03 39.81 39.81 39.80 39.81 2.9K
14:04 39.80 39.80 39.77 39.80 1.6K
14:05 39.80 39.83 39.80 39.83 0.1K
14:06 39.80 39.80 39.77 39.77 1.3K
14:07 39.80 39.80 39.78 39.78 1.3K
14:08 39.80 39.80 39.78 39.78 1.3K
14:09 39.80 39.80 39.80 39.80 0.2K
14:10 39.80 39.80 39.80 39.80 0.4K
14:11 39.80 39.80 39.77 39.77 4.9K
14:12 39.80 39.81 39.80 39.81 0.9K
14:13 39.81 39.81 39.80 39.81 0.2K
14:14 39.80 39.81 39.78 39.78 0.4K
14:15 39.78 39.80 39.76 39.76 2.7K
14:16 39.80 39.80 39.80 39.80 0.3K
14:17 39.80 39.80 39.80 39.80 2.7K
14:18 39.81 39.81 39.76 39.78 2.7K
14:19 39.79 39.79 39.76 39.78 9.2K
14:20 39.78 39.78 39.78 39.78 0.2K
14:21 39.78 39.78 39.75 39.75 1.2K
14:22 39.78 39.78 39.73 39.78 0.7K
14:23 39.74 39.78 39.74 39.78 0.3K
14:24 39.78 39.78 39.78 39.78 0.5K
14:25 39.78 39.79 39.78 39.79 5.4K
14:26 39.79 39.82 39.79 39.82 3.2K
14:27 39.82 39.82 39.78 39.82 0.3K
14:28 39.82 39.82 39.76 39.80 0.7K
14:29 39.80 39.80 39.77 39.77 0.6K
14:30 39.80 39.80 39.76 39.80 2.1K
14:31 39.80 39.80 39.78 39.78 0.1K
14:32 39.76 39.80 39.76 39.79 7.0K
14:33 39.79 39.79 39.74 39.78 1.9K
14:34 39.79 39.79 39.79 39.79 0.1K
14:35 39.80 39.80 39.77 39.78 1.8K
14:36 39.78 39.79 39.75 39.79 0.6K
14:37 39.75 39.79 39.75 39.79 0.3K
14:38 39.75 39.79 39.74 39.79 44.2K
14:39 39.75 39.79 39.75 39.78 4.1K
14:40 39.78 39.80 39.78 39.80 2.9K
14:41 39.81 39.83 39.78 39.78 1.4K
14:42 39.78 39.83 39.78 39.83 0.2K
14:43 39.82 39.82 39.75 39.80 6.5K
14:44 39.80 39.80 39.80 39.80 0.8K
14:45 39.80 39.80 39.80 39.80 0.0K
14:46 39.80 39.80 39.79 39.79 2.3K
14:47 39.77 39.77 39.76 39.76 4.8K
14:48 39.79 39.80 39.78 39.80 1.3K
14:49 39.77 39.80 39.75 39.75 2.3K
14:50 39.79 39.84 39.79 39.84 5.4K
14:51 39.80 39.82 39.80 39.82 0.5K
14:52 39.82 39.82 39.80 39.80 16.6K
14:53 39.80 39.82 39.80 39.82 0.4K
14:54 39.80 39.85 39.80 39.83 3.2K
14:55 39.83 39.88 39.83 39.84 5.4K
14:56 39.88 39.90 39.88 39.88 3.2K
14:57 39.90 39.90 39.87 39.89 1.6K
14:58 39.88 39.93 39.88 39.89 7.3K
14:59 39.89 39.89 39.85 39.86 0.9K
15:00 39.88 39.99 39.87 39.99 13.5K
15:01 39.99 40.02 39.96 40.02 18.6K
15:02 40.02 40.05 40.01 40.05 8.2K
15:03 40.05 40.10 40.01 40.01 10.9K
15:04 39.96 40.00 39.88 40.00 35.6K
15:05 40.00 40.05 40.00 40.05 4.1K
15:06 40.01 40.05 40.01 40.05 2.4K
15:07 40.07 40.08 40.04 40.06 5.3K
15:08 40.07 40.08 40.04 40.08 5.4K
15:09 40.07 40.08 40.07 40.07 6.4K
15:10 40.07 40.07 39.96 40.01 17.8K
15:11 40.01 40.05 40.01 40.03 2.5K
15:12 40.05 40.05 40.02 40.02 3.4K
15:13 40.06 40.06 39.94 39.98 18.5K
15:14 39.98 40.00 39.97 40.00 3.3K
15:15 39.99 40.00 39.96 39.97 12.6K
15:16 39.97 39.97 39.89 39.90 24.8K
15:17 39.90 39.90 39.90 39.90 4.8K
15:18 39.90 39.90 39.89 39.89 3.7K
15:19 39.89 39.89 39.84 39.84 61.3K
15:20 39.86 39.88 39.84 39.86 21.7K
15:21 39.90 39.95 39.90 39.94 5.9K
15:22 39.94 39.95 39.92 39.95 4.0K
15:23 39.95 39.97 39.91 39.96 7.0K
15:24 39.95 39.95 39.90 39.91 10.5K
15:25 39.91 39.91 39.84 39.90 11.8K
15:26 39.92 39.92 39.89 39.90 4.6K
15:27 39.91 39.91 39.85 39.85 26.5K
15:28 39.85 39.88 39.85 39.86 25.8K
15:29 39.90 39.92 39.86 39.92 17.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据