NMDC Steel Ltd

NMDS
🏛️ 印度 →
44.86
最后更新: 2025-09-30
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 44.25 44.25 44.25 44.25 1,173.1K
09:15 44.44 44.88 43.70 43.75 4,877.3K
09:16 43.77 44.34 43.77 44.32 2,125.9K
09:17 44.38 44.73 44.34 44.34 1,853.3K
09:18 44.43 44.43 43.79 43.91 1,617.8K
09:19 43.90 44.38 43.90 44.37 882.5K
09:20 44.36 44.40 43.82 43.89 966.3K
09:21 43.89 44.21 43.89 44.05 1,254.0K
09:22 44.03 44.10 43.92 43.92 770.2K
09:23 43.94 43.95 43.57 43.57 648.0K
09:24 43.45 43.45 42.70 43.11 2,170.6K
09:25 43.13 43.49 43.11 43.47 560.4K
09:26 43.47 43.48 43.10 43.15 383.4K
09:27 43.15 43.15 42.73 42.75 697.8K
09:28 42.77 43.18 42.76 43.15 546.9K
09:29 43.16 43.20 43.01 43.11 269.4K
09:30 43.10 43.25 42.85 42.86 487.0K
09:31 42.77 42.91 42.75 42.82 245.9K
09:32 42.82 42.91 42.82 42.91 205.7K
09:33 42.90 42.90 42.75 42.75 237.0K
09:34 42.74 42.75 42.22 42.27 1,219.8K
09:35 42.23 42.27 42.01 42.27 867.4K
09:36 42.25 42.40 42.25 42.40 262.0K
09:37 42.40 42.40 42.31 42.31 231.9K
09:38 42.32 42.32 42.12 42.21 242.2K
09:39 42.15 42.15 41.80 41.80 570.2K
09:40 41.81 41.99 41.80 41.89 413.8K
09:41 41.88 41.88 41.71 41.85 626.2K
09:42 41.92 41.99 41.89 41.97 336.8K
09:43 41.96 42.28 41.93 42.21 526.8K
09:44 42.25 42.33 42.10 42.25 403.4K
09:45 42.29 42.29 42.10 42.15 200.9K
09:46 42.15 42.20 42.11 42.15 61.3K
09:47 42.17 42.31 42.14 42.28 117.7K
09:48 42.30 42.31 42.12 42.14 105.9K
09:49 42.14 42.23 42.14 42.22 50.4K
09:50 42.23 42.26 42.21 42.25 44.6K
09:51 42.22 42.25 42.21 42.24 89.7K
09:52 42.21 42.21 42.12 42.17 101.3K
09:53 42.13 42.26 42.13 42.26 49.7K
09:54 42.28 42.29 42.26 42.26 138.3K
09:55 42.29 42.43 42.27 42.43 226.1K
09:56 42.43 42.60 42.36 42.60 447.1K
09:57 42.60 42.63 42.43 42.43 158.1K
09:58 42.32 42.44 42.29 42.41 178.6K
09:59 42.41 42.44 42.30 42.36 74.1K
10:00 42.36 42.43 42.23 42.27 98.9K
10:01 42.23 42.24 42.15 42.19 58.0K
10:02 42.18 42.20 42.08 42.08 104.2K
10:03 42.01 42.11 42.01 42.08 70.7K
10:04 42.12 42.12 42.06 42.12 113.1K
10:05 42.11 42.14 42.07 42.11 33.3K
10:06 42.11 42.28 42.11 42.28 141.3K
10:07 42.29 42.35 42.29 42.34 156.0K
10:08 42.29 42.29 42.20 42.20 81.3K
10:09 42.25 42.33 42.22 42.29 31.6K
10:10 42.29 42.33 42.22 42.30 14.2K
10:11 42.29 42.30 42.25 42.29 31.4K
10:12 42.29 42.47 42.29 42.47 61.2K
10:13 42.44 42.45 42.32 42.45 132.8K
10:14 42.40 42.41 42.35 42.39 37.7K
10:15 42.36 42.38 42.30 42.30 36.9K
10:16 42.28 42.29 42.08 42.08 115.8K
10:17 42.06 42.24 42.05 42.24 93.1K
10:18 42.25 42.29 42.21 42.23 11.2K
10:19 42.24 42.25 42.12 42.21 67.1K
10:20 42.20 42.20 42.12 42.12 71.2K
10:21 42.12 42.20 42.12 42.20 26.7K
10:22 42.17 42.25 42.17 42.25 27.6K
10:23 42.25 42.30 42.25 42.30 17.8K
10:24 42.29 42.45 42.29 42.45 174.0K
10:25 42.44 42.50 42.42 42.48 51.3K
10:26 42.50 42.50 42.45 42.46 28.8K
10:27 42.45 42.45 42.28 42.33 94.1K
10:28 42.34 42.34 42.20 42.27 26.1K
10:29 42.26 42.27 42.21 42.23 89.9K
10:30 42.21 42.28 42.21 42.25 98.8K
10:31 42.26 42.26 42.16 42.16 25.8K
10:32 42.16 42.17 42.12 42.13 63.9K
10:33 42.14 42.14 42.06 42.13 38.2K
10:34 42.08 42.14 42.08 42.10 33.3K
10:35 42.10 42.10 42.09 42.10 13.2K
10:36 42.10 42.15 42.09 42.10 13.9K
10:37 42.10 42.13 42.06 42.07 28.2K
10:38 42.06 42.11 41.86 41.86 293.9K
10:39 41.81 41.97 41.74 41.97 286.8K
10:40 41.97 42.18 41.96 42.18 59.2K
10:41 42.18 42.30 42.18 42.26 175.7K
10:42 42.26 42.26 42.10 42.11 91.3K
10:43 42.13 42.14 42.08 42.10 57.2K
10:44 42.15 42.15 42.05 42.05 26.9K
10:45 42.03 42.15 42.03 42.13 32.8K
10:46 42.18 42.18 42.13 42.13 24.0K
10:47 42.15 42.15 42.13 42.14 8.0K
10:48 42.10 42.10 42.05 42.07 26.5K
10:49 42.07 42.11 42.06 42.10 14.3K
10:50 42.10 42.10 42.10 42.10 10.5K
10:51 42.10 42.13 42.09 42.10 30.1K
10:52 42.09 42.14 42.09 42.14 32.9K
10:53 42.14 42.27 42.14 42.27 41.7K
10:54 42.23 42.30 42.22 42.28 20.5K
10:55 42.26 42.34 42.26 42.29 65.2K
10:56 42.29 42.29 42.25 42.27 27.5K
10:57 42.26 42.27 42.14 42.14 54.9K
10:58 42.09 42.09 42.02 42.02 29.8K
10:59 42.02 42.08 41.87 41.87 219.7K
11:00 41.89 41.98 41.89 41.93 78.2K
11:01 41.98 41.98 41.90 41.90 44.4K
11:02 41.88 41.98 41.88 41.94 52.2K
11:03 41.94 41.97 41.91 41.94 21.2K
11:04 41.93 41.97 41.92 41.93 14.9K
11:05 41.95 41.95 41.91 41.93 25.5K
11:06 41.91 41.95 41.89 41.89 72.9K
11:07 41.86 41.88 41.79 41.81 95.5K
11:08 41.80 41.85 41.79 41.81 49.6K
11:09 41.84 41.98 41.84 41.91 76.8K
11:10 41.91 41.94 41.91 41.94 7.4K
11:11 41.96 41.96 41.88 41.88 21.2K
11:12 41.88 41.89 41.85 41.86 12.7K
11:13 41.86 41.88 41.81 41.81 60.0K
11:14 41.83 41.87 41.71 41.71 79.8K
11:15 41.75 41.84 41.72 41.84 39.1K
11:16 41.84 41.87 41.83 41.85 22.3K
11:17 41.87 42.03 41.87 42.00 94.8K
11:18 41.98 42.11 41.98 42.11 52.7K
11:19 42.09 42.09 41.97 42.04 48.4K
11:20 42.04 42.08 42.03 42.04 10.8K
11:21 42.05 42.08 42.02 42.02 17.3K
11:22 42.04 42.04 42.00 42.03 22.4K
11:23 42.01 42.15 42.01 42.15 64.0K
11:24 42.19 42.19 42.08 42.12 29.9K
11:25 42.10 42.14 42.09 42.11 14.4K
11:26 42.11 42.11 42.05 42.07 18.3K
11:27 42.10 42.10 42.03 42.03 19.7K
11:28 42.03 42.05 42.00 42.04 77.3K
11:29 41.99 41.99 41.90 41.95 37.8K
11:30 41.95 41.99 41.95 41.97 8.1K
11:31 41.97 41.99 41.96 41.96 12.2K
11:32 41.96 41.99 41.96 41.99 14.2K
11:33 41.98 41.99 41.97 41.97 10.1K
11:34 41.97 41.97 41.92 41.92 14.1K
11:35 41.89 41.94 41.88 41.90 42.6K
11:36 41.90 41.91 41.90 41.91 52.8K
11:37 41.94 41.99 41.94 41.95 20.1K
11:38 41.95 41.98 41.94 41.97 51.9K
11:39 41.97 42.05 41.97 42.01 60.2K
11:40 42.04 42.04 41.96 41.99 29.2K
11:41 41.96 41.96 41.85 41.86 57.4K
11:42 41.86 41.89 41.83 41.87 7.9K
11:43 41.88 41.93 41.87 41.93 11.2K
11:44 41.89 41.91 41.85 41.85 11.5K
11:45 41.88 41.88 41.86 41.86 7.3K
11:46 41.86 41.88 41.85 41.88 6.0K
11:47 41.85 41.92 41.85 41.86 37.4K
11:48 41.83 41.86 41.80 41.86 54.1K
11:49 41.87 41.89 41.86 41.89 3.8K
11:50 41.87 41.90 41.85 41.88 11.5K
11:51 41.90 41.92 41.89 41.90 50.0K
11:52 41.86 41.89 41.81 41.89 12.6K
11:53 41.88 41.91 41.88 41.91 4.6K
11:54 41.91 42.03 41.91 42.02 98.4K
11:55 42.05 42.10 41.99 41.99 68.0K
11:56 42.00 42.00 41.87 41.87 34.4K
11:57 41.87 41.90 41.87 41.90 12.5K
11:58 41.90 41.90 41.84 41.88 13.0K
11:59 41.88 41.88 41.82 41.83 28.6K
12:00 41.85 41.89 41.85 41.86 12.2K
12:01 41.86 41.89 41.83 41.83 11.2K
12:02 41.85 41.85 41.78 41.78 54.9K
12:03 41.81 41.81 41.49 41.49 512.1K
12:04 41.50 41.50 41.44 41.47 81.0K
12:05 41.47 41.49 41.38 41.44 210.8K
12:06 41.44 41.46 41.23 41.27 229.0K
12:07 41.25 41.25 40.91 41.06 508.4K
12:08 41.09 41.15 40.95 41.05 279.0K
12:09 41.06 41.06 40.95 40.96 156.8K
12:10 40.99 41.06 40.92 41.06 237.1K
12:11 41.03 41.08 41.01 41.07 80.7K
12:12 41.07 41.22 41.07 41.20 254.9K
12:13 41.20 41.22 41.13 41.15 134.1K
12:14 41.10 41.10 41.03 41.05 130.6K
12:15 41.03 41.09 41.03 41.08 46.9K
12:16 41.08 41.09 41.06 41.06 19.0K
12:17 41.07 41.07 40.86 40.86 185.7K
12:18 40.83 40.97 40.82 40.95 143.2K
12:19 40.95 40.99 40.94 40.95 56.2K
12:20 40.95 40.96 40.91 40.96 62.3K
12:21 40.98 40.99 40.92 40.93 44.6K
12:22 40.92 40.93 40.90 40.93 44.8K
12:23 40.93 40.94 40.90 40.93 52.5K
12:24 40.93 40.93 40.90 40.91 49.2K
12:25 40.91 40.93 40.88 40.93 50.1K
12:26 40.95 41.11 40.90 40.90 486.6K
12:27 40.82 40.86 40.39 40.45 897.4K
12:28 40.44 40.53 40.16 40.18 328.8K
12:29 40.10 40.47 40.07 40.43 607.9K
12:30 40.40 40.57 40.40 40.51 178.8K
12:31 40.50 40.58 40.50 40.52 128.0K
12:32 40.50 40.55 40.41 40.44 82.6K
12:33 40.44 40.50 40.41 40.49 48.6K
12:34 40.49 40.50 40.41 40.49 94.1K
12:35 40.50 40.53 40.47 40.52 79.8K
12:36 40.56 40.62 40.56 40.59 48.6K
12:37 40.58 40.60 40.38 40.39 174.1K
12:38 40.42 40.42 40.39 40.41 36.1K
12:39 40.46 40.48 40.40 40.42 75.2K
12:40 40.47 40.47 40.39 40.42 37.3K
12:41 40.40 40.44 40.10 40.10 548.6K
12:42 40.16 40.25 40.10 40.10 560.9K
12:43 40.10 40.10 39.74 39.82 535.5K
12:44 39.84 39.94 39.84 39.85 157.3K
12:45 39.97 40.16 39.94 40.15 920.4K
12:46 40.13 40.17 40.11 40.17 84.0K
12:47 40.24 40.25 40.15 40.15 123.4K
12:48 40.12 40.14 40.09 40.12 80.4K
12:49 40.12 40.12 40.04 40.07 25.5K
12:50 40.11 40.29 40.09 40.29 87.2K
12:51 40.31 40.31 40.17 40.18 83.7K
12:52 40.19 40.20 40.14 40.15 16.8K
12:53 40.15 40.16 39.89 39.94 220.9K
12:54 39.93 40.15 39.91 40.15 188.2K
12:55 40.16 40.16 40.00 40.07 89.0K
12:56 40.08 40.08 40.00 40.02 51.4K
12:57 40.02 40.10 40.02 40.10 134.3K
12:58 40.12 40.33 40.11 40.32 106.0K
12:59 40.33 40.34 40.25 40.25 177.1K
13:00 40.26 40.27 40.22 40.25 44.1K
13:01 40.22 40.22 40.18 40.18 22.0K
13:02 40.18 40.18 40.07 40.15 70.7K
13:03 40.17 40.23 40.15 40.16 30.4K
13:04 40.20 40.20 40.13 40.14 13.1K
13:05 40.13 40.13 40.04 40.05 113.3K
13:06 40.05 40.17 40.05 40.17 34.6K
13:07 40.18 40.21 40.17 40.20 43.8K
13:08 40.20 40.24 40.20 40.21 7.9K
13:09 40.22 40.22 40.18 40.20 54.1K
13:10 40.20 40.21 40.15 40.18 22.0K
13:11 40.18 40.20 40.18 40.19 14.8K
13:12 40.19 40.19 40.15 40.15 13.6K
13:13 40.15 40.15 40.11 40.12 16.9K
13:14 40.14 40.23 40.13 40.23 137.7K
13:15 40.19 40.21 40.18 40.21 13.1K
13:16 40.22 40.30 40.22 40.30 36.5K
13:17 40.29 40.33 40.29 40.29 68.2K
13:18 40.29 40.32 40.16 40.16 62.9K
13:19 40.18 40.19 40.10 40.12 61.2K
13:20 40.15 40.16 40.08 40.14 54.1K
13:21 40.11 40.20 40.11 40.18 20.8K
13:22 40.18 40.18 40.10 40.10 18.8K
13:23 40.09 40.15 40.09 40.13 26.8K
13:24 40.13 40.19 40.13 40.17 13.4K
13:25 40.17 40.23 40.17 40.21 23.3K
13:26 40.23 40.23 40.21 40.22 26.2K
13:27 40.22 40.23 40.17 40.17 17.0K
13:28 40.19 40.25 40.19 40.25 77.8K
13:29 40.23 40.25 40.20 40.23 70.3K
13:30 40.27 40.31 40.26 40.30 34.1K
13:31 40.31 40.34 40.22 40.23 51.6K
13:32 40.23 40.28 40.17 40.17 38.6K
13:33 40.18 40.20 40.15 40.20 19.1K
13:34 40.21 40.22 40.13 40.17 55.6K
13:35 40.20 40.22 40.16 40.20 33.6K
13:36 40.22 40.22 40.20 40.21 17.2K
13:37 40.20 40.25 40.20 40.25 33.8K
13:38 40.26 40.29 40.24 40.24 30.1K
13:39 40.26 40.29 40.24 40.25 13.6K
13:40 40.25 40.25 40.23 40.25 6.2K
13:41 40.25 40.28 40.23 40.26 27.1K
13:42 40.26 40.27 40.24 40.25 2.6K
13:43 40.25 40.26 40.24 40.25 9.4K
13:44 40.26 40.27 40.25 40.27 6.4K
13:45 40.25 40.31 40.25 40.31 21.6K
13:46 40.31 40.33 40.31 40.33 38.3K
13:47 40.31 40.33 40.28 40.32 30.0K
13:48 40.30 40.65 40.30 40.65 366.9K
13:49 40.67 40.70 40.40 40.40 285.8K
13:50 40.40 40.57 40.40 40.57 123.7K
13:51 40.53 40.58 40.50 40.50 71.2K
13:52 40.49 40.49 40.45 40.49 5.6K
13:53 40.50 40.50 40.45 40.45 35.4K
13:54 40.48 40.48 40.43 40.45 21.3K
13:55 40.43 40.45 40.42 40.42 14.0K
13:56 40.40 40.50 40.36 40.47 92.1K
13:57 40.40 40.45 40.35 40.39 36.2K
13:58 40.39 40.45 40.38 40.42 100.2K
13:59 40.43 40.49 40.42 40.47 32.6K
14:00 40.47 40.48 40.44 40.44 34.7K
14:01 40.44 40.44 40.38 40.40 41.3K
14:02 40.39 40.48 40.39 40.45 27.5K
14:03 40.45 40.46 40.41 40.41 27.3K
14:04 40.41 40.44 40.35 40.35 36.0K
14:05 40.33 40.35 40.26 40.32 50.0K
14:06 40.31 40.31 40.27 40.28 26.4K
14:07 40.30 40.30 40.25 40.29 56.6K
14:08 40.27 40.39 40.27 40.38 46.9K
14:09 40.35 40.44 40.35 40.44 30.3K
14:10 40.46 40.49 40.45 40.46 26.4K
14:11 40.46 40.46 40.41 40.44 14.9K
14:12 40.40 40.48 40.40 40.47 23.1K
14:13 40.48 40.55 40.45 40.54 29.7K
14:14 40.57 40.64 40.57 40.60 64.9K
14:15 40.56 40.60 40.56 40.57 39.4K
14:16 40.58 40.60 40.56 40.59 13.2K
14:17 40.59 40.59 40.52 40.56 52.4K
14:18 40.57 40.57 40.50 40.50 26.6K
14:19 40.50 40.50 40.47 40.47 7.6K
14:20 40.48 40.57 40.48 40.55 70.6K
14:21 40.51 40.54 40.46 40.47 19.9K
14:22 40.49 40.53 40.49 40.50 16.2K
14:23 40.47 40.48 40.42 40.42 37.5K
14:24 40.47 40.50 40.35 40.35 50.2K
14:25 40.35 40.35 40.27 40.35 107.5K
14:26 40.33 40.38 40.32 40.38 100.2K
14:27 40.38 40.38 40.32 40.34 12.4K
14:28 40.34 40.36 40.34 40.34 12.6K
14:29 40.33 40.33 40.26 40.32 70.1K
14:30 40.29 40.42 40.29 40.41 43.4K
14:31 40.41 40.44 40.30 40.30 53.4K
14:32 40.37 40.38 40.33 40.33 45.9K
14:33 40.37 40.37 40.31 40.31 21.7K
14:34 40.31 40.31 40.18 40.18 103.8K
14:35 40.19 40.30 40.19 40.29 75.3K
14:36 40.30 40.32 40.29 40.31 15.7K
14:37 40.30 40.30 40.26 40.26 21.5K
14:38 40.22 40.24 40.12 40.12 65.8K
14:39 40.13 40.18 40.13 40.15 48.9K
14:40 40.15 40.19 40.14 40.19 102.1K
14:41 40.20 40.29 40.18 40.23 42.4K
14:42 40.28 40.28 40.20 40.25 39.3K
14:43 40.25 40.28 40.21 40.24 9.4K
14:44 40.24 40.24 40.20 40.22 12.7K
14:45 40.20 40.25 40.20 40.21 44.5K
14:46 40.25 40.31 40.22 40.31 135.5K
14:47 40.32 40.49 40.27 40.49 94.0K
14:48 40.46 40.49 40.43 40.44 44.5K
14:49 40.45 40.51 40.42 40.51 128.2K
14:50 40.51 40.60 40.47 40.49 161.0K
14:51 40.50 40.55 40.45 40.55 58.9K
14:52 40.55 40.65 40.55 40.65 93.5K
14:53 40.65 40.70 40.64 40.69 154.8K
14:54 40.65 40.65 40.62 40.62 32.7K
14:55 40.62 40.70 40.62 40.65 104.2K
14:56 40.65 40.78 40.65 40.68 155.4K
14:57 40.66 40.66 40.52 40.57 112.8K
14:58 40.55 40.71 40.55 40.71 119.1K
14:59 40.76 40.82 40.76 40.82 175.0K
15:00 40.85 40.89 40.33 40.36 777.3K
15:01 40.34 40.35 40.10 40.17 405.7K
15:02 40.18 40.35 40.18 40.24 182.1K
15:03 40.22 40.26 40.19 40.19 186.4K
15:04 40.19 40.23 40.19 40.21 54.1K
15:05 40.21 40.22 40.12 40.12 136.9K
15:06 40.11 40.14 40.10 40.13 67.3K
15:07 40.14 40.14 40.13 40.14 79.3K
15:08 40.08 40.08 39.87 39.91 453.1K
15:09 39.92 39.92 39.85 39.86 157.4K
15:10 39.86 39.94 39.86 39.93 196.7K
15:11 39.93 39.98 39.84 39.96 268.7K
15:12 39.96 40.02 39.95 39.95 73.6K
15:13 39.95 40.04 39.95 40.03 48.2K
15:14 40.02 40.06 40.01 40.05 63.8K
15:15 40.06 40.06 39.80 39.82 587.3K
15:16 39.85 39.88 39.80 39.85 129.1K
15:17 39.86 39.95 39.85 39.91 94.5K
15:18 39.91 39.91 39.86 39.91 145.1K
15:19 39.90 39.98 39.87 39.97 117.0K
15:20 39.96 40.00 39.92 39.99 247.4K
15:21 39.99 40.05 39.97 40.05 108.8K
15:22 40.05 40.05 40.02 40.05 66.7K
15:23 40.04 40.04 40.01 40.03 125.6K
15:24 40.03 40.08 40.00 40.06 499.8K
15:25 40.04 40.07 39.97 40.00 131.1K
15:26 40.00 40.04 40.00 40.02 61.3K
15:27 40.02 40.10 40.00 40.05 55.4K
15:28 40.05 40.05 39.92 40.00 84.6K
15:29 40.00 40.08 40.00 40.08 61.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据