北国电力

NPI
🏛️ 美国 →
16.54
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
2021-12-31 29.90 30.00 29.82 29.99 0.0M
2021-12-30 29.62 29.71 29.62 29.64 0.0M
2021-12-29 29.00 29.40 29.00 29.40 0.0M
2021-12-28 28.00 28.02 28.00 28.02 0.0M
2021-12-27 30.00 30.00 27.80 27.80 0.0M
2021-12-23 29.72 29.72 29.70 29.70 0.0M
2021-12-22 30.55 30.55 29.25 29.55 0.0M
2021-12-21 28.97 29.20 28.97 29.11 0.0M
2021-12-20 28.80 28.88 28.80 28.84 0.0M
2021-12-17 29.08 29.25 29.08 29.16 0.0M
2021-12-16 29.04 29.25 28.97 29.01 0.0M
2021-12-15 28.36 28.73 27.98 28.70 0.0M
2021-12-14 28.71 28.71 28.30 28.51 0.0M
2021-12-13 29.17 29.45 29.00 29.41 0.0M
2021-12-10 29.49 29.56 29.30 29.35 0.0M
2021-12-09 29.76 29.76 29.52 29.52 0.0M
2021-12-08 30.18 30.23 30.09 30.12 0.0M
2021-12-07 29.85 30.16 29.85 30.08 0.0M
2021-12-06 28.98 29.70 28.98 29.67 0.0M
2021-12-03 29.53 29.53 29.01 29.12 0.0M
2021-12-02 29.73 29.81 29.53 29.53 0.0M
2021-12-01 30.05 30.25 29.74 29.74 0.0M
2021-11-30 30.25 30.26 29.55 29.74 0.0M
2021-11-29 30.43 30.51 30.24 30.41 0.0M
2021-11-26 30.65 30.65 30.31 30.49 0.0M
2021-11-24 30.40 30.65 30.18 30.65 0.1M
2021-11-23 30.46 30.46 30.13 30.41 0.1M
2021-11-22 31.64 31.64 31.05 31.12 0.1M
2021-11-19 31.60 31.63 31.42 31.63 0.1M
2021-11-18 31.17 31.45 31.17 31.45 0.1M
2021-11-17 31.00 31.45 31.00 31.40 0.0M
2021-11-16 31.18 31.29 31.18 31.26 0.0M
2021-11-15 31.29 31.29 31.25 31.26 0.0M
2021-11-12 31.05 31.24 30.95 31.19 0.0M
2021-11-11 30.13 31.02 30.07 31.02 0.0M
2021-11-10 31.17 31.17 30.76 30.76 0.0M
2021-11-09 31.40 31.47 31.39 31.39 0.0M
2021-11-08 31.42 31.42 31.02 31.23 0.0M
2021-11-05 31.76 31.76 31.41 31.52 0.0M
2021-11-04 32.15 32.15 31.73 31.75 0.0M
2021-11-03 31.94 31.94 31.64 31.93 0.0M
2021-11-02 32.30 32.39 32.30 32.39 0.0M
2021-11-01 32.44 32.78 32.33 32.78 0.0M
2021-10-29 33.00 33.00 31.99 32.16 0.0M
2021-10-28 32.11 32.45 32.11 32.45 0.0M
2021-10-27 31.87 32.14 31.83 32.14 0.0M
2021-10-26 32.34 32.34 32.06 32.07 0.0M
2021-10-25 32.29 32.56 32.22 32.24 0.0M
2021-10-22 33.06 33.06 32.54 32.54 0.0M
2021-10-21 32.95 32.95 32.84 32.91 0.0M
2021-10-20 33.16 33.28 32.79 32.79 0.0M
2021-10-19 32.87 32.92 32.53 32.58 0.0M
2021-10-18 32.68 32.80 32.61 32.61 0.0M
2021-10-15 33.00 33.20 32.94 33.11 0.0M
2021-10-14 33.40 33.60 33.21 33.26 0.0M
2021-10-13 32.68 33.07 32.62 33.04 0.0M
2021-10-12 30.66 32.08 30.66 32.08 0.0M
2021-10-11 32.69 32.69 28.73 30.64 0.0M
2021-10-08 30.72 31.00 30.67 30.70 0.0M
2021-10-07 30.90 31.03 30.84 30.87 0.0M
2021-10-06 30.55 30.72 30.55 30.72 0.0M
2021-10-05 30.79 31.01 30.77 31.01 0.0M
2021-10-04 31.43 31.43 29.83 31.23 0.0M
2021-10-01 32.99 32.99 31.16 31.54 0.0M
2021-09-30 31.63 31.70 31.38 31.40 0.0M
2021-09-29 30.16 31.75 30.16 31.75 0.0M
2021-09-28 33.70 33.70 31.72 31.80 0.0M
2021-09-27 34.39 34.39 31.11 32.56 0.0M
2021-09-24 32.98 32.99 32.87 32.87 0.0M
2021-09-23 33.62 33.63 33.60 33.60 0.0M
2021-09-22 33.46 34.10 33.46 33.54 0.0M
2021-09-21 33.08 33.21 33.03 33.15 0.0M
2021-09-20 33.00 33.24 32.73 32.96 0.0M
2021-09-17 33.25 33.25 33.07 33.12 0.0M
2021-09-16 33.09 33.11 32.85 32.98 0.0M
2021-09-15 32.36 33.00 32.20 33.00 0.0M
2021-09-14 32.36 32.50 32.27 32.37 0.0M
2021-09-13 32.82 32.82 32.48 32.51 0.0M
2021-09-10 32.99 32.99 32.52 32.57 0.0M
2021-09-09 33.34 33.37 33.08 33.11 0.0M
2021-09-08 33.60 33.67 33.43 33.49 0.1M
2021-09-07 33.50 33.60 33.39 33.39 0.0M
2021-09-03 33.75 33.94 33.62 33.94 0.0M
2021-09-02 33.78 33.87 33.65 33.68 0.0M
2021-09-01 33.39 33.52 33.26 33.45 0.0M
2021-08-31 33.11 33.13 33.03 33.03 0.0M
2021-08-30 33.23 33.23 33.09 33.12 0.0M
2021-08-27 33.23 33.31 33.23 33.24 0.0M
2021-08-26 33.36 33.36 33.08 33.17 0.0M
2021-08-25 33.26 33.36 33.26 33.34 0.0M
2021-08-24 33.12 33.41 33.12 33.37 0.0M
2021-08-20 32.26 32.71 32.26 32.66 0.0M
2021-08-19 32.14 32.17 32.14 32.17 0.0M
2021-08-18 32.27 32.27 32.14 32.17 0.0M
2021-08-17 31.66 32.45 31.66 32.45 0.0M
2021-08-16 31.68 31.88 31.68 31.84 0.0M
2021-08-13 30.05 32.04 30.05 32.01 0.0M
2021-08-12 32.32 32.32 30.90 31.73 0.0M
2021-08-11 33.95 33.95 33.60 33.75 0.0M
2021-08-10 33.95 34.20 33.65 33.65 0.0M
2021-08-09 32.54 34.03 32.54 33.94 0.0M
2021-08-06 34.54 34.54 34.18 34.18 0.0M
2021-08-05 34.76 34.76 34.76 34.76 0.0M
2021-08-04 34.52 34.53 34.51 34.53 0.0M
2021-08-03 35.07 35.07 34.61 34.70 0.0M
2021-08-02 34.27 35.00 33.00 35.00 0.0M
2021-07-30 34.98 34.98 34.98 34.98 0.0M
2021-07-28 34.63 34.63 34.63 34.63 0.0M
2021-07-27 34.33 34.42 34.33 34.42 0.0M
2021-07-26 34.26 34.37 34.24 34.37 0.0M
2021-07-23 34.60 34.79 34.52 34.53 0.0M
2021-07-22 34.48 34.68 34.42 34.60 0.0M
2021-07-21 35.86 35.86 34.39 34.51 0.0M
2021-07-20 33.80 34.12 33.80 34.08 0.0M
2021-07-19 34.50 34.50 33.40 33.54 0.0M
2021-07-16 34.13 34.29 34.13 34.29 0.0M
2021-07-15 33.88 33.88 33.76 33.78 0.0M
2021-07-14 33.81 34.12 33.81 34.09 0.0M
2021-07-13 34.00 34.27 34.00 34.12 0.0M
2021-07-12 34.30 34.33 34.30 34.31 0.0M
2021-07-09 36.00 36.00 34.20 34.37 0.0M
2021-07-08 34.29 34.32 34.24 34.25 0.0M
2021-07-07 34.66 34.66 34.44 34.59 0.0M
2021-07-06 34.67 34.67 34.24 34.47 0.0M
2021-07-02 34.73 34.75 34.57 34.70 0.0M
2021-07-01 32.47 35.86 31.28 35.73 0.0M
2021-06-30 32.51 34.18 32.51 34.07 0.0M
2021-06-29 34.19 34.19 34.06 34.06 0.0M
2021-06-28 33.88 33.89 33.83 33.89 0.0M
2021-06-25 31.75 33.84 31.75 33.61 0.0M
2021-06-24 33.56 33.56 33.11 33.18 0.0M
2021-06-23 33.66 33.70 33.57 33.64 0.0M
2021-06-22 33.65 33.82 33.48 33.82 0.0M
2021-06-21 33.64 33.91 33.64 33.81 0.0M
2021-06-18 33.75 33.86 33.50 33.86 0.0M
2021-06-17 35.64 35.64 33.42 33.90 0.0M
2021-06-16 34.82 34.92 34.17 34.17 0.0M
2021-06-15 34.39 34.44 34.19 34.19 0.1M
2021-06-14 34.46 34.70 34.46 34.50 0.0M
2021-06-11 34.33 34.33 34.10 34.10 0.0M
2021-06-10 34.00 34.29 33.97 34.24 0.0M
2021-06-09 33.81 33.97 33.74 33.81 0.0M
2021-06-08 33.69 33.94 33.58 33.58 0.0M
2021-06-07 33.74 33.88 32.05 33.75 0.0M
2021-06-04 33.50 33.59 33.44 33.53 0.0M
2021-06-03 33.30 33.50 33.15 33.50 0.0M
2021-06-02 35.05 35.05 33.29 33.53 0.0M
2021-06-01 35.77 35.77 33.37 33.37 0.0M
2021-05-28 34.09 34.10 33.44 33.51 0.0M
2021-05-27 33.92 34.25 33.92 34.15 0.1M
2021-05-26 33.19 33.33 33.13 33.13 0.0M
2021-05-25 33.45 33.45 33.05 33.30 0.0M
2021-05-24 33.53 33.53 31.55 32.63 0.0M
2021-05-21 33.39 33.39 33.27 33.27 0.0M
2021-05-20 35.02 35.02 33.12 33.17 0.0M
2021-05-19 32.33 32.88 32.33 32.88 0.0M
2021-05-18 31.89 32.91 31.86 32.90 0.0M
2021-05-17 31.36 31.85 31.36 31.77 0.0M
2021-05-14 31.32 32.38 31.32 31.70 0.0M
2021-05-13 30.51 31.69 30.51 31.15 0.0M
2021-05-12 31.16 31.77 31.04 31.20 0.0M
2021-05-11 32.25 32.25 31.45 31.92 0.0M
2021-05-10 32.35 32.52 32.19 32.39 0.0M
2021-05-07 32.57 32.85 32.24 32.28 0.0M
2021-05-06 32.96 33.02 32.31 32.37 0.5M
2021-05-05 33.49 33.64 32.79 32.79 0.0M
2021-05-04 31.95 33.54 31.95 33.34 0.0M
2021-05-03 34.58 34.58 33.78 33.78 0.0M
2021-04-30 34.58 34.65 34.41 34.44 0.0M
2021-04-29 37.20 37.20 34.62 34.70 0.0M
2021-04-28 34.92 35.58 34.92 35.44 0.1M
2021-04-27 35.00 35.12 34.88 35.12 0.0M
2021-04-26 33.71 35.42 33.71 35.27 0.0M
2021-04-23 35.35 35.42 35.27 35.41 0.0M
2021-04-22 35.26 35.30 35.03 35.10 0.0M
2021-04-21 34.69 35.17 34.53 35.17 0.0M
2021-04-20 33.12 35.00 33.12 34.69 0.0M
2021-04-19 33.94 35.21 33.94 34.80 0.0M
2021-04-16 33.95 35.12 33.95 34.98 0.0M
2021-04-15 34.75 35.01 34.73 34.92 0.0M
2021-04-14 37.46 37.64 37.09 37.10 0.0M
2021-04-13 37.05 37.57 37.05 37.53 0.0M
2021-04-12 37.12 37.66 37.12 37.31 0.0M
2021-04-09 36.74 37.28 36.74 37.24 0.0M
2021-04-08 36.40 37.31 36.40 36.99 0.0M
2021-04-07 36.21 36.21 35.87 36.14 0.0M
2021-04-06 35.78 36.30 35.60 36.27 0.0M
2021-04-05 36.50 36.74 35.75 35.78 0.0M
2021-04-01 36.44 36.44 36.02 36.28 0.0M
2021-03-31 35.79 36.41 35.79 36.31 0.0M
2021-03-30 37.16 37.16 35.30 35.44 0.0M
2021-03-29 35.49 35.84 35.42 35.84 0.0M
2021-03-26 35.34 36.13 35.34 35.87 0.0M
2021-03-25 34.95 35.46 34.90 35.46 0.0M
2021-03-24 34.95 35.46 34.41 34.80 0.0M
2021-03-23 35.60 35.60 35.04 35.04 0.0M
2021-03-22 34.59 35.81 34.59 35.47 0.0M
2021-03-19 34.00 34.80 33.97 34.46 0.0M
2021-03-18 34.00 36.98 34.00 34.00 0.0M
2021-03-17 36.93 36.93 34.83 35.36 0.1M
2021-03-16 36.02 36.27 35.71 35.71 0.0M
2021-03-15 35.49 35.86 35.43 35.86 0.0M
2021-03-12 34.37 35.28 34.37 35.28 0.0M
2021-03-11 34.62 34.81 34.62 34.81 0.0M
2021-03-10 34.65 34.65 34.05 34.05 0.0M
2021-03-09 34.08 34.57 34.08 34.57 0.0M
2021-03-08 33.50 33.67 32.83 33.01 0.0M
2021-03-05 33.95 33.95 32.80 33.06 0.0M
2021-03-04 35.00 35.00 33.19 33.59 0.0M
2021-03-03 33.93 34.02 33.49 33.59 0.0M
2021-03-02 33.88 35.01 33.88 34.67 0.0M
2021-03-01 33.70 34.01 33.46 33.50 0.0M
2021-02-26 33.60 35.00 33.00 33.28 0.0M
2021-02-25 34.57 34.57 33.30 33.60 0.0M
2021-02-24 36.09 36.09 33.31 34.58 0.0M
2021-02-23 36.19 36.19 34.70 35.72 0.0M
2021-02-22 38.60 38.60 37.47 37.49 0.0M
2021-02-19 38.36 38.61 38.34 38.47 0.0M
2021-02-18 38.36 38.47 38.13 38.35 0.0M
2021-02-17 38.55 38.59 38.15 38.36 0.0M
2021-02-16 39.30 39.75 38.77 38.84 0.0M
2021-02-12 38.50 38.69 38.31 38.65 0.0M
2021-02-11 39.04 39.05 38.84 38.92 0.0M
2021-02-10 38.47 38.78 38.29 38.78 0.0M
2021-02-09 39.89 39.89 38.80 38.80 0.0M
2021-02-08 39.78 39.78 38.93 39.54 0.0M
2021-02-05 39.95 40.27 39.25 39.66 0.0M
2021-02-04 37.83 38.40 37.83 38.06 0.0M
2021-02-03 37.42 38.08 37.42 38.06 0.0M
2021-02-02 37.15 37.54 36.80 37.54 0.0M
2021-02-01 36.93 37.22 36.91 37.00 0.0M
2021-01-29 36.98 37.02 36.19 36.55 0.1M
2021-01-28 35.32 38.50 35.32 36.80 0.0M
2021-01-27 37.63 37.90 37.03 37.03 0.0M
2021-01-26 38.38 38.60 38.38 38.44 0.0M
2021-01-25 39.16 39.45 38.36 38.37 0.0M
2021-01-22 40.00 40.00 38.84 39.15 0.0M
2021-01-21 38.74 39.12 38.50 39.04 0.0M
2021-01-20 36.95 38.31 36.03 38.16 0.0M
2021-01-19 36.47 38.00 35.12 36.95 0.0M
2021-01-15 36.97 37.23 36.00 36.41 0.0M
2021-01-14 39.44 39.44 36.64 37.08 0.0M
2021-01-13 37.49 37.76 37.17 37.17 0.0M
2021-01-12 39.97 39.97 37.97 38.10 0.0M
2021-01-11 37.28 41.06 37.28 38.44 0.0M
2021-01-08 38.59 40.06 38.56 39.98 0.0M
2021-01-07 37.06 38.41 37.06 37.93 0.0M
2021-01-06 38.08 38.08 36.82 37.02 0.0M
2021-01-05 37.56 37.56 35.53 35.96 0.0M
2021-01-04 37.93 37.93 35.25 35.50 0.0M