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 41.39 41.39 41.39 41.39 153.2K
09:15 41.08 41.10 40.80 41.10 303.5K
09:16 40.96 41.49 40.96 41.32 254.5K
09:17 41.27 41.27 41.15 41.24 172.5K
09:18 41.17 41.17 41.08 41.10 72.5K
09:19 41.08 41.09 41.01 41.01 30.1K
09:20 41.11 41.33 41.11 41.20 128.7K
09:21 41.11 41.23 41.11 41.22 56.6K
09:22 41.23 41.26 41.19 41.19 35.9K
09:23 41.11 41.11 41.06 41.10 16.4K
09:24 41.06 41.18 41.06 41.18 54.1K
09:25 41.07 41.07 40.94 40.96 100.9K
09:26 40.99 40.99 40.56 40.56 152.3K
09:27 40.65 40.77 40.64 40.69 69.6K
09:28 40.69 40.75 40.66 40.66 86.7K
09:29 40.66 40.66 40.56 40.66 90.1K
09:30 40.69 40.69 40.56 40.57 54.0K
09:31 40.55 40.55 40.38 40.38 82.6K
09:32 40.43 40.50 40.41 40.47 70.9K
09:33 40.48 40.56 40.42 40.53 52.1K
09:34 40.56 40.57 40.52 40.55 10.1K
09:35 40.55 40.64 40.55 40.62 27.4K
09:36 40.59 40.62 40.51 40.52 65.9K
09:37 40.57 40.57 40.49 40.49 78.9K
09:38 40.48 40.48 40.38 40.40 15.2K
09:39 40.42 40.57 40.40 40.56 40.0K
09:40 40.54 40.57 40.22 40.26 108.2K
09:41 40.35 40.42 40.32 40.41 17.4K
09:42 40.37 40.41 40.33 40.37 43.3K
09:43 40.37 40.42 40.37 40.41 9.5K
09:44 40.41 40.51 40.37 40.50 58.9K
09:45 40.53 40.53 40.45 40.50 43.7K
09:46 40.48 40.53 40.43 40.43 35.1K
09:47 40.47 40.47 40.40 40.41 59.9K
09:48 40.38 40.42 40.36 40.38 3.5K
09:49 40.38 40.43 40.36 40.43 28.2K
09:50 40.38 40.43 40.38 40.38 10.4K
09:51 40.40 40.43 40.40 40.42 16.0K
09:52 40.41 40.45 40.40 40.45 10.2K
09:53 40.44 40.44 40.30 40.34 21.4K
09:54 40.31 40.35 40.31 40.34 1.9K
09:55 40.34 40.34 40.28 40.31 55.7K
09:56 40.34 40.34 40.30 40.31 9.8K
09:57 40.27 40.30 40.22 40.24 32.4K
09:58 40.24 40.24 40.20 40.20 13.7K
09:59 40.14 40.32 40.14 40.29 25.3K
10:00 40.29 40.50 40.27 40.47 83.0K
10:01 40.46 40.52 40.46 40.48 20.5K
10:02 40.44 40.58 40.44 40.58 53.4K
10:03 40.52 40.60 40.51 40.60 14.0K
10:04 40.56 40.60 40.40 40.40 58.0K
10:05 40.38 40.38 40.28 40.35 56.3K
10:06 40.35 40.35 40.35 40.35 1.7K
10:07 40.33 40.35 40.30 40.30 12.7K
10:08 40.30 40.30 40.30 40.30 1.9K
10:09 40.30 40.31 40.21 40.24 36.6K
10:10 40.24 40.35 40.24 40.31 14.1K
10:11 40.35 40.37 40.32 40.37 2.2K
10:12 40.36 40.36 40.34 40.36 3.0K
10:13 40.34 40.34 40.26 40.28 7.9K
10:14 40.24 40.25 40.19 40.20 9.6K
10:15 40.29 40.30 40.22 40.22 29.2K
10:16 40.23 40.27 40.22 40.27 6.0K
10:17 40.25 40.28 40.23 40.23 11.8K
10:18 40.25 40.25 40.22 40.24 1.6K
10:19 40.28 40.36 40.28 40.36 8.5K
10:20 40.30 40.35 40.30 40.33 4.4K
10:21 40.35 40.44 40.35 40.44 16.2K
10:22 40.41 40.60 40.41 40.52 90.4K
10:23 40.50 40.50 40.35 40.37 36.3K
10:24 40.37 40.43 40.37 40.38 5.0K
10:25 40.38 40.41 40.33 40.33 3.1K
10:26 40.36 40.44 40.36 40.43 77.6K
10:27 40.42 40.42 40.41 40.41 2.5K
10:28 40.41 40.42 40.41 40.42 29.0K
10:29 40.55 40.64 40.45 40.48 27.1K
10:30 40.48 40.53 40.46 40.50 12.9K
10:31 40.53 40.53 40.45 40.45 16.3K
10:32 40.45 40.49 40.40 40.40 17.8K
10:33 40.42 40.46 40.42 40.46 10.8K
10:34 40.43 40.47 40.42 40.47 4.5K
10:35 40.39 40.45 40.34 40.44 52.6K
10:36 40.41 40.46 40.41 40.44 0.6K
10:37 40.44 40.46 40.42 40.44 1.3K
10:38 40.46 40.72 40.46 40.72 22.3K
10:39 40.67 40.75 40.65 40.67 40.4K
10:40 40.63 40.63 40.58 40.63 7.1K
10:41 40.59 40.67 40.59 40.67 7.2K
10:42 40.67 40.67 40.63 40.67 7.2K
10:43 40.66 40.68 40.65 40.65 6.1K
10:44 40.63 40.63 40.55 40.56 9.5K
10:45 40.60 40.60 40.56 40.60 4.5K
10:46 40.59 40.61 40.56 40.56 4.7K
10:47 40.59 40.61 40.59 40.59 1.3K
10:48 40.59 40.59 40.55 40.56 8.3K
10:49 40.53 40.61 40.53 40.61 2.5K
10:50 40.58 40.65 40.57 40.65 6.5K
10:51 40.60 40.64 40.57 40.57 8.8K
10:52 40.58 40.62 40.58 40.62 4.4K
10:53 40.59 40.67 40.58 40.64 9.0K
10:54 40.64 40.74 40.64 40.71 35.1K
10:55 40.68 40.71 40.64 40.67 16.4K
10:56 40.69 40.69 40.65 40.65 6.0K
10:57 40.68 40.68 40.64 40.68 3.7K
10:58 40.65 40.68 40.64 40.68 3.4K
10:59 40.64 40.65 40.64 40.65 4.2K
11:00 40.63 40.74 40.62 40.68 45.2K
11:01 40.65 40.75 40.65 40.65 15.1K
11:02 40.69 40.70 40.67 40.69 0.4K
11:03 40.69 40.69 40.61 40.65 29.7K
11:04 40.60 40.65 40.60 40.64 36.9K
11:05 40.66 40.67 40.62 40.64 7.5K
11:06 40.64 40.68 40.64 40.64 0.9K
11:07 40.63 40.68 40.62 40.62 8.2K
11:08 40.61 40.64 40.59 40.59 8.1K
11:09 40.62 40.62 40.51 40.54 18.4K
11:10 40.53 40.53 40.53 40.53 0.0K
11:11 40.50 40.54 40.50 40.52 6.4K
11:12 40.52 40.56 40.52 40.52 1.0K
11:13 40.56 40.56 40.56 40.56 0.3K
11:14 40.56 40.56 40.53 40.53 3.9K
11:15 40.53 40.53 40.50 40.53 16.6K
11:16 40.50 40.53 40.46 40.46 21.1K
11:17 40.51 40.51 40.43 40.46 6.4K
11:18 40.48 40.48 40.44 40.44 1.8K
11:19 40.44 40.48 40.43 40.48 13.6K
11:20 40.48 40.53 40.48 40.50 9.8K
11:21 40.50 40.50 40.47 40.47 4.5K
11:22 40.47 40.47 40.43 40.47 1.2K
11:23 40.48 40.48 40.44 40.48 1.1K
11:24 40.48 40.53 40.48 40.50 1.9K
11:25 40.53 40.57 40.51 40.54 6.9K
11:26 40.51 40.59 40.51 40.55 17.1K
11:27 40.59 40.59 40.50 40.53 3.2K
11:28 40.53 40.56 40.53 40.53 1.5K
11:29 40.56 40.59 40.54 40.57 2.4K
11:30 40.57 40.57 40.57 40.57 3.5K
11:31 40.57 40.58 40.52 40.58 7.5K
11:32 40.58 40.58 40.54 40.54 12.3K
11:33 40.50 40.50 40.48 40.48 4.8K
11:34 40.47 40.49 40.45 40.45 2.0K
11:35 40.43 40.51 40.43 40.51 17.8K
11:36 40.51 40.51 40.48 40.48 1.2K
11:37 40.48 40.48 40.40 40.41 5.1K
11:38 40.41 40.41 40.40 40.40 2.0K
11:39 40.44 40.44 40.44 40.44 1.1K
11:40 40.41 40.41 40.37 40.38 10.0K
11:41 40.38 40.39 40.35 40.39 4.3K
11:42 40.35 40.38 40.34 40.36 27.7K
11:43 40.38 40.38 40.35 40.36 4.7K
11:44 40.36 40.37 40.31 40.37 5.3K
11:45 40.34 40.37 40.34 40.36 2.9K
11:46 40.38 40.41 40.38 40.41 10.7K
11:47 40.42 40.42 40.36 40.36 24.6K
11:48 40.39 40.40 40.38 40.39 3.2K
11:49 40.37 40.39 40.34 40.35 5.6K
11:50 40.35 40.35 40.34 40.35 0.2K
11:51 40.39 40.39 40.34 40.34 5.2K
11:52 40.36 40.36 40.34 40.36 0.3K
11:53 40.34 40.36 40.26 40.26 8.9K
11:54 40.27 40.31 40.27 40.31 0.5K
11:55 40.30 40.32 40.30 40.32 0.9K
11:56 40.28 40.29 40.27 40.29 7.7K
11:57 40.28 40.28 40.26 40.26 2.6K
11:58 40.26 40.31 40.26 40.30 2.0K
11:59 40.29 40.32 40.27 40.32 10.5K
12:00 40.28 40.28 40.12 40.12 76.1K
12:01 40.11 40.16 40.11 40.16 143.4K
12:02 40.16 40.20 40.16 40.18 24.0K
12:03 40.20 40.21 40.13 40.13 17.0K
12:04 40.12 40.19 40.11 40.17 20.5K
12:05 40.17 40.17 40.13 40.14 3.9K
12:06 40.14 40.16 40.11 40.11 44.2K
12:07 40.08 40.15 40.08 40.14 13.6K
12:08 40.11 40.11 40.09 40.10 29.9K
12:09 40.08 40.10 40.05 40.06 20.7K
12:10 40.10 40.10 40.05 40.09 22.1K
12:11 40.09 40.14 40.08 40.08 15.4K
12:12 40.05 40.05 40.02 40.04 21.7K
12:13 40.04 40.04 40.03 40.03 8.7K
12:14 40.02 40.02 39.95 39.96 144.5K
12:15 39.94 39.97 39.90 39.93 22.5K
12:16 39.96 39.96 39.93 39.93 4.7K
12:17 40.00 40.05 39.98 40.00 29.1K
12:18 40.02 40.06 40.02 40.06 1.4K
12:19 40.07 40.11 40.03 40.03 15.4K
12:20 40.03 40.07 40.01 40.02 3.6K
12:21 40.04 40.15 40.04 40.15 7.7K
12:22 40.11 40.13 40.05 40.08 11.1K
12:23 40.05 40.20 40.05 40.20 47.3K
12:24 40.14 40.14 40.07 40.10 4.1K
12:25 40.07 40.12 40.06 40.10 1.3K
12:26 40.10 40.10 40.10 40.10 0.1K
12:27 40.08 40.11 40.08 40.10 1.3K
12:28 40.10 40.11 40.10 40.11 0.6K
12:29 40.11 40.13 40.08 40.12 4.5K
12:30 40.15 40.15 40.14 40.14 1.3K
12:31 40.17 40.17 40.17 40.17 0.4K
12:32 40.17 40.17 40.15 40.15 1.3K
12:33 40.15 40.15 40.14 40.14 1.6K
12:34 40.15 40.15 40.14 40.15 12.1K
12:35 40.15 40.18 40.15 40.18 0.0K
12:36 40.18 40.18 40.15 40.15 0.0K
12:37 40.11 40.14 40.11 40.11 14.4K
12:38 40.11 40.13 40.09 40.10 3.8K
12:39 40.09 40.12 40.08 40.08 1.9K
12:40 40.13 40.18 40.13 40.15 26.3K
12:41 40.13 40.21 40.13 40.21 46.3K
12:42 40.21 40.21 40.17 40.19 6.8K
12:43 40.16 40.16 40.14 40.16 9.4K
12:44 40.16 40.16 40.11 40.16 1.2K
12:45 40.16 40.18 40.16 40.18 4.9K
12:46 40.21 40.21 40.19 40.19 2.7K
12:47 40.16 40.22 40.16 40.22 0.9K
12:48 40.20 40.20 40.15 40.18 2.3K
12:49 40.18 40.18 40.15 40.16 14.7K
12:50 40.12 40.17 40.12 40.13 1.7K
12:51 40.17 40.17 40.13 40.13 1.5K
12:52 40.14 40.21 40.14 40.21 3.0K
12:53 40.16 40.16 40.16 40.16 6.5K
12:54 40.18 40.18 40.17 40.17 16.7K
12:55 40.19 40.19 40.16 40.16 0.1K
12:56 40.18 40.18 40.15 40.18 1.7K
12:57 40.18 40.28 40.18 40.24 54.9K
12:58 40.23 40.23 40.19 40.23 6.6K
12:59 40.23 40.23 40.20 40.22 1.4K
13:00 40.23 40.23 40.22 40.23 1.8K
13:01 40.23 40.23 40.20 40.23 4.6K
13:02 40.20 40.23 40.20 40.23 2.0K
13:03 40.23 40.25 40.23 40.25 0.1K
13:04 40.25 40.25 40.19 40.19 0.5K
13:05 40.23 40.23 40.23 40.23 0.0K
13:06 40.23 40.23 40.21 40.21 1.0K
13:07 40.20 40.24 40.20 40.21 5.3K
13:08 40.21 40.24 40.21 40.21 4.0K
13:09 40.21 40.21 40.21 40.21 0.6K
13:10 40.21 40.24 40.21 40.23 0.2K
13:11 40.21 40.24 40.21 40.24 0.7K
13:12 40.24 40.24 40.22 40.24 0.9K
13:13 40.24 40.24 40.22 40.24 1.7K
13:14 40.22 40.24 40.22 40.22 1.1K
13:15 40.20 40.22 40.20 40.20 11.0K
13:16 40.22 40.22 40.16 40.16 23.5K
13:17 40.18 40.18 40.14 40.14 13.9K
13:18 40.11 40.22 40.11 40.22 16.5K
13:19 40.20 40.21 40.20 40.21 0.1K
13:20 40.21 40.23 40.21 40.23 5.2K
13:21 40.23 40.23 40.20 40.23 0.5K
13:22 40.23 40.23 40.19 40.19 2.9K
13:23 40.18 40.23 40.18 40.20 0.3K
13:24 40.23 40.23 40.23 40.23 0.5K
13:25 40.21 40.21 40.21 40.21 0.0K
13:26 40.21 40.21 40.20 40.21 0.3K
13:27 40.21 40.23 40.21 40.22 1.0K
13:28 40.21 40.23 40.21 40.23 0.7K
13:29 40.23 40.23 40.18 40.18 2.0K
13:30 40.22 40.22 40.12 40.13 18.6K
13:31 40.13 40.15 40.13 40.13 3.6K
13:32 40.13 40.13 40.10 40.10 2.1K
13:33 40.10 40.13 40.10 40.11 7.0K
13:34 40.11 40.13 40.11 40.11 3.4K
13:35 40.11 40.11 40.11 40.11 2.8K
13:36 40.10 40.12 40.10 40.12 1.3K
13:37 40.12 40.12 40.12 40.12 1.2K
13:38 40.13 40.13 40.12 40.13 0.9K
13:39 40.16 40.16 40.13 40.15 6.2K
13:40 40.15 40.16 40.14 40.14 10.5K
13:41 40.14 40.14 40.10 40.13 5.7K
13:42 40.11 40.12 40.05 40.05 67.5K
13:43 40.10 40.15 40.07 40.15 10.5K
13:44 40.12 40.20 40.12 40.20 4.8K
13:45 40.18 40.21 40.18 40.20 0.8K
13:46 40.17 40.18 40.15 40.15 1.4K
13:47 40.17 40.19 40.16 40.19 1.0K
13:48 40.16 40.18 40.16 40.18 0.0K
13:49 40.18 40.18 40.15 40.15 5.2K
13:50 40.16 40.20 40.16 40.17 2.4K
13:51 40.17 40.19 40.13 40.13 1.0K
13:52 40.13 40.14 40.10 40.14 2.1K
13:53 40.12 40.14 40.10 40.11 2.6K
13:54 40.14 40.14 40.08 40.08 10.2K
13:55 40.08 40.10 40.08 40.10 1.8K
13:56 40.05 40.11 40.05 40.06 3.2K
13:57 40.06 40.10 40.06 40.07 1.7K
13:58 40.09 40.10 40.07 40.09 21.6K
13:59 40.10 40.10 40.10 40.10 0.7K
14:00 40.10 40.14 40.10 40.14 1.3K
14:01 40.13 40.13 40.12 40.12 1.4K
14:02 40.12 40.13 40.10 40.10 6.3K
14:03 40.10 40.14 40.10 40.12 0.4K
14:04 40.14 40.14 40.14 40.14 1.0K
14:05 40.13 40.13 40.07 40.07 59.6K
14:06 40.08 40.11 40.08 40.08 2.9K
14:07 40.12 40.12 40.06 40.08 5.9K
14:08 40.08 40.13 40.08 40.13 15.5K
14:09 40.09 40.12 40.09 40.12 3.8K
14:10 40.11 40.14 40.09 40.09 4.9K
14:11 40.13 40.13 40.02 40.06 51.3K
14:12 40.06 40.07 40.06 40.07 1.0K
14:13 40.07 40.08 40.07 40.08 1.4K
14:14 40.07 40.07 40.07 40.07 2.1K
14:15 40.05 40.07 40.05 40.07 4.2K
14:16 40.07 40.07 40.07 40.07 2.2K
14:17 40.04 40.06 40.02 40.06 19.9K
14:18 40.06 40.08 40.04 40.08 3.9K
14:19 40.06 40.06 40.04 40.05 32.4K
14:20 40.05 40.08 40.05 40.05 0.5K
14:21 40.05 40.10 40.05 40.10 3.0K
14:22 40.06 40.06 40.05 40.05 2.2K
14:23 40.06 40.06 40.06 40.06 0.6K
14:24 40.06 40.10 40.06 40.10 5.3K
14:25 40.12 40.12 40.10 40.10 14.6K
14:26 40.10 40.12 40.09 40.09 3.7K
14:27 40.10 40.10 40.10 40.10 4.7K
14:28 40.10 40.10 40.04 40.05 35.9K
14:29 40.07 40.08 40.05 40.08 4.4K
14:30 40.07 40.07 40.05 40.05 1.2K
14:31 40.05 40.08 40.05 40.05 11.3K
14:32 40.07 40.07 40.04 40.04 0.1K
14:33 40.05 40.07 40.05 40.07 1.8K
14:34 40.09 40.12 40.09 40.12 13.6K
14:35 40.10 40.10 40.06 40.08 35.6K
14:36 40.12 40.12 40.07 40.07 15.2K
14:37 40.06 40.11 40.06 40.11 4.8K
14:38 40.08 40.10 40.05 40.09 11.2K
14:39 40.09 40.14 40.09 40.13 12.9K
14:40 40.13 40.14 40.13 40.14 2.1K
14:41 40.14 40.15 40.13 40.15 1.5K
14:42 40.15 40.20 40.15 40.16 28.9K
14:43 40.19 40.19 40.16 40.19 7.5K
14:44 40.16 40.19 40.16 40.17 3.6K
14:45 40.17 40.19 40.17 40.17 1.2K
14:46 40.19 40.23 40.19 40.23 79.9K
14:47 40.23 40.50 40.22 40.38 167.4K
14:48 40.37 40.47 40.37 40.47 23.2K
14:49 40.47 40.55 40.47 40.52 26.1K
14:50 40.55 40.55 40.51 40.54 10.1K
14:51 40.53 40.53 40.46 40.46 12.1K
14:52 40.43 40.46 40.38 40.41 15.7K
14:53 40.45 40.45 40.45 40.45 0.7K
14:54 40.42 40.44 40.40 40.43 6.9K
14:55 40.43 40.44 40.40 40.41 14.3K
14:56 40.41 40.45 40.41 40.45 6.4K
14:57 40.45 40.48 40.45 40.48 16.9K
14:58 40.46 40.52 40.46 40.47 14.3K
14:59 40.47 40.50 40.47 40.50 3.1K
15:00 40.47 40.49 40.35 40.35 22.2K
15:01 40.38 40.38 40.30 40.32 38.1K
15:02 40.34 40.34 40.26 40.26 11.2K
15:03 40.26 40.26 40.20 40.22 33.6K
15:04 40.20 40.20 40.16 40.19 19.6K
15:05 40.22 40.26 40.19 40.19 25.9K
15:06 40.16 40.22 40.16 40.17 8.1K
15:07 40.19 40.19 40.12 40.15 17.1K
15:08 40.18 40.19 40.16 40.16 3.5K
15:09 40.19 40.20 40.15 40.16 38.5K
15:10 40.15 40.17 40.12 40.15 6.3K
15:11 40.15 40.15 40.11 40.11 6.2K
15:12 40.14 40.14 40.13 40.13 13.2K
15:13 40.13 40.13 40.10 40.11 9.9K
15:14 40.11 40.13 40.10 40.12 11.0K
15:15 40.13 40.13 40.06 40.10 52.4K
15:16 40.10 40.10 39.51 39.51 558.5K
15:17 39.61 39.65 39.49 39.55 495.9K
15:18 39.58 39.79 39.50 39.54 613.2K
15:19 39.57 39.58 39.50 39.53 246.3K
15:20 39.52 39.53 39.50 39.52 150.8K
15:21 39.54 39.70 39.52 39.58 200.0K
15:22 39.61 39.76 39.61 39.73 28.6K
15:23 39.78 39.78 39.75 39.77 51.6K
15:24 39.77 39.90 39.77 39.88 109.9K
15:25 39.96 40.04 39.89 39.97 108.6K
15:26 39.95 39.99 39.92 39.95 16.5K
15:27 39.99 40.00 39.96 40.00 11.7K
15:28 39.97 39.97 39.95 39.95 58.2K
15:29 39.91 40.00 39.70 39.70 52.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据