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
2022-12-30 27.85 27.85 27.25 27.25 0.0M
2022-12-29 27.54 27.74 27.54 27.74 0.0M
2022-12-28 27.91 28.04 27.42 27.42 0.0M
2022-12-27 27.67 27.67 27.67 27.67 0.0M
2022-12-23 27.33 27.77 27.33 27.71 0.0M
2022-12-22 27.50 27.50 27.20 27.25 0.0M
2022-12-21 28.11 28.11 28.11 28.11 0.1M
2022-12-20 28.18 28.23 28.17 28.23 0.1M
2022-12-19 28.52 28.52 28.52 28.52 0.0M
2022-12-16 29.20 29.20 28.45 28.45 0.0M
2022-12-15 29.37 29.56 29.37 29.42 0.0M
2022-12-14 28.98 28.98 28.98 28.98 0.0M
2022-12-13 29.02 29.02 28.50 28.51 0.0M
2022-12-12 27.87 28.23 27.83 28.23 0.0M
2022-12-09 27.67 27.67 27.67 27.67 0.0M
2022-12-08 27.88 28.09 27.80 27.80 0.1M
2022-12-07 27.98 27.98 27.81 27.81 0.0M
2022-12-06 28.00 28.00 27.47 27.47 0.0M
2022-12-05 29.46 29.46 27.82 27.82 0.0M
2022-12-02 27.84 27.84 27.84 27.84 0.0M
2022-12-01 28.01 28.15 27.75 27.81 0.0M
2022-11-29 27.67 27.81 27.56 27.72 0.0M
2022-11-28 27.95 27.95 27.83 27.89 0.0M
2022-11-25 28.50 28.50 28.50 28.50 0.0M
2022-11-23 28.30 28.42 28.30 28.42 0.0M
2022-11-22 27.91 27.99 27.91 27.99 0.0M
2022-11-21 27.52 27.73 27.52 27.73 0.0M
2022-11-18 27.80 27.80 27.52 27.66 0.0M
2022-11-17 28.43 28.43 28.00 28.00 0.0M
2022-11-16 28.45 28.55 28.31 28.31 0.0M
2022-11-15 29.71 29.71 28.82 28.82 0.0M
2022-11-14 29.64 29.64 29.55 29.55 0.0M
2022-11-11 29.33 30.32 29.33 30.00 0.0M
2022-11-10 30.20 30.72 30.20 30.72 0.0M
2022-11-09 29.98 30.15 29.45 29.45 0.0M
2022-11-08 29.40 29.89 29.40 29.88 0.0M
2022-11-07 28.83 29.15 28.83 29.15 0.0M
2022-11-04 29.36 29.36 28.93 28.93 0.0M
2022-11-03 28.57 28.70 28.57 28.70 0.0M
2022-11-01 28.99 29.12 28.77 29.01 0.0M
2022-10-31 28.79 29.10 28.79 29.10 0.0M
2022-10-28 29.03 29.10 29.03 29.10 0.0M
2022-10-27 29.00 29.07 29.00 29.07 0.0M
2022-10-26 28.83 29.09 28.83 28.87 0.0M
2022-10-25 28.15 28.50 28.15 28.50 0.1M
2022-10-24 27.77 28.09 27.77 28.09 0.0M
2022-10-21 27.16 27.68 27.09 27.68 0.0M
2022-10-20 27.77 27.77 27.37 27.37 0.0M
2022-10-19 28.02 28.05 27.91 27.96 0.0M
2022-10-18 26.78 28.14 26.78 28.14 0.0M
2022-10-17 28.17 28.17 28.17 28.17 0.0M
2022-10-14 27.88 27.88 27.18 27.18 0.0M
2022-10-13 26.80 28.04 26.44 28.02 0.0M
2022-10-12 27.57 27.57 26.95 26.95 0.0M
2022-10-11 27.43 27.77 27.43 27.68 0.0M
2022-10-10 28.02 28.02 28.02 28.02 0.0M
2022-10-07 29.16 29.17 29.00 29.00 0.0M
2022-10-06 29.43 29.43 29.05 29.05 0.0M
2022-10-04 31.39 31.39 31.39 31.39 0.0M
2022-10-03 30.24 30.86 30.24 30.69 0.0M
2022-09-30 29.83 29.83 29.27 29.27 0.0M
2022-09-29 29.68 29.68 29.35 29.58 0.0M
2022-09-28 30.04 30.23 30.00 30.00 0.0M
2022-09-27 30.44 30.44 30.00 30.00 0.0M
2022-09-26 30.76 30.76 29.87 30.03 0.0M
2022-09-23 30.90 31.00 30.71 31.00 0.0M
2022-09-22 32.00 32.00 31.65 31.66 0.0M
2022-09-21 33.48 33.48 32.41 32.65 0.0M
2022-09-20 33.77 33.79 33.39 33.48 0.0M
2022-09-19 33.72 33.73 33.61 33.73 0.0M
2022-09-16 33.49 33.74 33.49 33.74 0.0M
2022-09-15 34.02 34.02 34.02 34.02 0.0M
2022-09-13 34.35 34.35 34.06 34.06 0.0M
2022-09-12 34.74 34.88 34.68 34.71 0.0M
2022-09-09 34.30 34.47 34.30 34.34 0.0M
2022-09-08 34.42 34.45 34.31 34.31 0.0M
2022-09-06 33.40 33.59 33.33 33.50 0.0M
2022-09-02 34.06 34.06 33.87 33.87 0.0M
2022-09-01 33.89 34.11 33.89 34.11 0.0M
2022-08-31 34.42 34.71 34.42 34.50 0.0M
2022-08-30 34.58 34.58 34.34 34.34 0.0M
2022-08-29 34.83 34.83 34.83 34.83 0.0M
2022-08-26 35.08 35.08 34.91 34.91 0.0M
2022-08-25 34.94 34.94 34.94 34.94 0.0M
2022-08-24 35.05 35.05 35.00 35.05 0.0M
2022-08-23 34.40 34.89 34.40 34.83 0.0M
2022-08-22 34.53 34.53 34.19 34.23 0.0M
2022-08-19 34.90 34.90 34.48 34.64 0.0M
2022-08-18 35.00 35.06 34.98 34.98 0.0M
2022-08-17 35.52 35.53 35.30 35.44 0.0M
2022-08-16 35.48 35.76 35.48 35.75 0.0M
2022-08-15 35.43 35.55 35.20 35.52 0.0M
2022-08-12 36.00 36.03 35.61 35.76 0.0M
2022-08-11 34.52 34.96 34.44 34.54 0.0M
2022-08-10 34.07 34.55 33.70 34.46 0.0M
2022-08-09 33.38 33.77 33.38 33.59 0.0M
2022-08-08 33.18 33.37 33.18 33.36 0.0M
2022-08-05 33.18 33.18 32.88 32.88 0.0M
2022-08-04 32.92 32.92 32.92 32.92 0.0M
2022-08-03 32.67 32.67 32.55 32.55 0.0M
2022-08-02 32.74 32.74 32.72 32.72 0.0M
2022-07-29 32.82 32.91 32.81 32.91 0.0M
2022-07-28 32.50 33.25 32.50 32.73 0.0M
2022-07-27 32.32 32.32 32.15 32.18 0.0M
2022-07-26 31.75 31.97 31.75 31.78 0.0M
2022-07-25 31.25 31.55 31.19 31.55 0.0M
2022-07-22 31.60 31.65 31.24 31.24 0.0M
2022-07-21 31.35 31.35 31.30 31.30 0.0M
2022-07-20 31.45 31.52 31.40 31.40 0.0M
2022-07-19 31.45 31.45 31.39 31.39 0.0M
2022-07-18 30.56 31.27 30.56 31.27 0.0M
2022-07-15 30.16 30.59 30.16 30.50 0.0M
2022-07-14 29.66 30.14 29.61 30.14 0.0M
2022-07-13 30.58 30.58 30.38 30.38 0.0M
2022-07-12 30.28 30.28 30.04 30.04 0.0M
2022-07-11 30.69 30.69 30.03 30.20 0.0M
2022-07-07 30.43 30.43 30.43 30.43 0.0M
2022-07-06 29.68 29.68 29.68 29.68 0.0M
2022-07-05 29.32 30.11 29.24 30.11 0.0M
2022-07-01 31.00 31.00 31.00 31.00 0.0M
2022-06-30 29.35 29.78 29.32 29.76 0.0M
2022-06-29 29.52 29.62 29.52 29.57 0.0M
2022-06-28 29.63 29.63 29.50 29.50 0.0M
2022-06-27 29.82 29.87 29.82 29.87 0.0M
2022-06-24 29.60 29.83 29.60 29.77 0.0M
2022-06-23 29.15 29.39 29.14 29.17 0.0M
2022-06-22 28.42 28.79 28.42 28.69 0.0M
2022-06-21 28.57 28.57 27.25 28.51 0.0M
2022-06-17 28.30 28.56 28.30 28.47 0.0M
2022-06-16 28.23 28.32 28.04 28.25 0.0M
2022-06-15 28.58 28.67 28.30 28.67 0.0M
2022-06-14 29.47 30.04 28.78 28.81 0.0M
2022-06-13 30.21 30.21 29.93 29.99 0.0M
2022-06-10 31.18 31.38 31.18 31.35 0.0M
2022-06-09 31.86 31.86 31.52 31.52 0.0M
2022-06-08 31.90 31.90 31.69 31.80 0.0M
2022-06-07 30.91 31.11 30.91 31.11 0.0M
2022-06-06 31.21 31.23 31.20 31.23 0.0M
2022-06-03 30.27 30.96 30.27 30.55 0.0M
2022-06-02 29.91 30.52 29.91 30.45 0.0M
2022-06-01 29.88 30.11 29.77 30.06 0.0M
2022-05-31 30.60 30.60 30.21 30.24 0.1M
2022-05-27 30.92 30.92 30.51 30.51 0.0M
2022-05-26 30.78 30.91 30.72 30.91 0.0M
2022-05-25 31.76 31.76 30.26 30.54 0.0M
2022-05-24 30.64 30.64 30.39 30.39 0.0M
2022-05-20 30.71 30.72 30.42 30.42 0.0M
2022-05-19 30.45 30.45 30.45 30.45 0.0M
2022-05-18 29.59 29.89 29.59 29.89 0.0M
2022-05-17 30.16 30.17 29.89 29.93 0.0M
2022-05-16 30.98 30.98 29.66 30.11 0.0M
2022-05-13 29.38 29.74 29.38 29.74 0.0M
2022-05-12 28.89 28.91 28.57 28.84 0.0M
2022-05-11 30.11 30.13 29.74 29.74 0.0M
2022-05-10 29.77 29.79 28.82 28.83 0.0M
2022-05-09 29.83 29.83 29.48 29.76 0.0M
2022-05-06 30.26 30.35 30.26 30.35 0.0M
2022-05-05 30.31 30.36 30.22 30.23 0.0M
2022-05-03 30.27 30.60 30.27 30.48 0.0M
2022-05-02 28.35 30.03 28.35 29.76 0.0M
2022-04-29 30.86 30.86 30.15 30.15 0.0M
2022-04-28 31.03 31.03 30.65 30.89 0.0M
2022-04-27 31.00 31.18 30.95 31.04 0.0M
2022-04-26 31.08 31.08 30.73 30.82 0.0M
2022-04-25 31.60 31.60 30.90 30.91 0.0M
2022-04-22 31.58 31.89 31.42 31.70 0.0M
2022-04-21 32.66 32.71 31.84 32.05 0.0M
2022-04-20 32.08 32.56 32.08 32.34 0.0M
2022-04-19 29.55 31.94 29.55 31.63 0.0M
2022-04-18 31.60 31.60 31.10 31.10 0.0M
2022-04-14 32.00 32.22 31.71 31.72 0.0M
2022-04-13 31.46 31.95 31.34 31.92 0.0M
2022-04-12 31.55 31.68 31.46 31.61 0.0M
2022-04-11 32.20 32.20 31.50 31.80 0.0M
2022-04-08 33.61 33.63 33.31 33.31 0.0M
2022-04-07 33.48 33.64 33.45 33.64 0.0M
2022-04-06 32.77 33.58 32.35 33.58 0.0M
2022-04-05 31.69 33.40 31.69 33.35 0.0M
2022-04-04 32.84 32.95 32.80 32.95 0.0M
2022-04-01 33.22 33.24 33.02 33.12 0.0M
2022-03-31 33.25 33.80 33.25 33.51 0.0M
2022-03-30 32.94 33.29 32.94 33.16 0.0M
2022-03-29 32.73 32.79 32.73 32.77 0.0M
2022-03-28 32.72 32.80 32.70 32.70 0.0M
2022-03-25 32.72 32.79 32.72 32.79 0.0M
2022-03-24 33.12 33.12 33.03 33.03 0.0M
2022-03-23 33.00 33.00 32.83 32.87 0.0M
2022-03-22 33.07 33.08 33.07 33.08 0.0M
2022-03-21 33.65 33.65 33.26 33.26 0.0M
2022-03-18 33.41 33.41 33.41 33.41 0.0M
2022-03-17 33.07 33.73 33.07 33.42 0.0M
2022-03-16 32.70 32.74 32.57 32.65 0.0M
2022-03-15 30.18 32.09 30.18 32.07 0.0M
2022-03-14 32.30 32.30 31.64 31.65 0.0M
2022-03-11 32.76 32.76 32.31 32.38 0.0M
2022-03-10 32.81 32.81 32.63 32.69 0.0M
2022-03-09 32.65 32.91 32.41 32.41 0.0M
2022-03-08 32.06 32.91 31.95 32.30 0.0M
2022-03-07 33.78 33.78 32.06 32.06 0.0M
2022-03-03 32.60 32.60 31.98 31.98 0.0M
2022-03-02 32.52 32.77 32.52 32.55 0.0M
2022-03-01 32.13 32.55 32.13 32.55 0.0M
2022-02-28 30.04 31.78 30.02 31.78 0.0M
2022-02-25 29.60 30.05 29.60 30.02 0.0M
2022-02-24 29.36 29.36 29.36 29.36 0.0M
2022-02-23 28.89 28.96 28.82 28.96 0.0M
2022-02-22 28.78 28.87 28.66 28.83 0.0M
2022-02-18 28.92 29.00 28.81 28.98 0.0M
2022-02-17 28.94 29.35 28.87 29.35 0.0M
2022-02-16 28.70 28.86 28.63 28.80 0.0M
2022-02-15 28.89 28.89 28.68 28.68 0.0M
2022-02-14 28.16 28.57 28.16 28.55 0.0M
2022-02-11 28.44 28.57 28.15 28.15 0.0M
2022-02-10 28.68 28.68 28.23 28.43 0.0M
2022-02-09 28.31 28.67 28.31 28.67 0.0M
2022-02-08 28.08 28.27 28.07 28.23 0.0M
2022-02-07 28.11 28.23 28.04 28.23 0.0M
2022-02-04 27.77 28.07 27.51 27.90 0.0M
2022-02-03 28.74 28.74 28.10 28.13 0.0M
2022-02-02 29.06 29.18 29.05 29.05 0.0M
2022-02-01 28.92 28.94 28.91 28.91 0.0M
2022-01-31 28.00 29.15 28.00 28.95 0.0M
2022-01-28 28.99 28.99 27.60 27.80 0.0M
2022-01-27 28.20 28.20 27.63 27.63 0.0M
2022-01-26 28.40 28.57 27.91 27.91 0.0M
2022-01-25 27.89 28.00 27.89 28.00 0.0M
2022-01-24 28.46 28.51 28.00 28.51 0.0M
2022-01-21 28.83 28.83 28.66 28.79 0.0M
2022-01-20 29.62 29.66 29.26 29.26 0.0M
2022-01-19 30.18 30.18 28.60 28.95 0.0M
2022-01-18 29.75 29.75 28.04 28.67 0.0M
2022-01-14 29.87 29.87 27.93 28.11 0.0M
2022-01-13 28.66 28.66 28.51 28.51 0.0M
2022-01-12 28.08 28.52 28.08 28.52 0.0M
2022-01-11 28.01 28.34 28.01 28.23 0.0M
2022-01-10 28.30 28.30 27.90 28.13 0.0M
2022-01-07 28.50 28.64 28.14 28.59 0.0M
2022-01-06 29.54 29.54 28.07 28.27 0.0M
2022-01-05 28.97 29.06 28.23 28.23 0.0M
2022-01-04 29.75 29.75 28.26 29.27 0.0M
2022-01-03 26.87 29.16 26.87 29.07 0.0M