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
2023-12-29 18.08 18.26 18.08 18.26 0.0M
2023-12-28 18.17 18.28 18.10 18.23 0.0M
2023-12-27 18.21 18.27 18.17 18.27 0.1M
2023-12-26 18.25 18.26 18.25 18.26 0.0M
2023-12-22 18.34 18.34 18.21 18.24 0.1M
2023-12-21 17.92 18.17 17.92 17.98 0.0M
2023-12-20 17.66 18.00 17.66 17.66 0.1M
2023-12-19 18.32 18.32 18.20 18.20 0.0M
2023-12-18 18.05 18.05 17.90 17.95 0.2M
2023-12-15 18.11 18.13 18.06 18.13 0.0M
2023-12-14 17.66 17.86 17.66 17.82 0.1M
2023-12-13 14.90 16.55 14.90 16.55 0.1M
2023-12-12 15.63 15.99 15.55 15.99 0.2M
2023-12-11 16.41 16.45 16.11 16.34 0.2M
2023-12-08 16.74 16.77 16.55 16.55 0.1M
2023-12-07 16.65 16.92 16.62 16.78 0.1M
2023-12-06 16.85 16.86 16.68 16.81 0.0M
2023-12-05 16.64 16.64 16.34 16.37 0.1M
2023-12-04 16.78 16.79 16.75 16.75 0.1M
2023-12-01 16.34 16.77 16.34 16.77 0.1M
2023-11-30 15.97 16.20 15.97 16.19 0.2M
2023-11-29 16.21 16.21 15.97 16.07 0.1M
2023-11-28 16.03 16.36 16.03 16.29 0.0M
2023-11-27 15.40 16.00 15.40 15.90 0.1M
2023-11-24 16.30 16.37 16.21 16.21 0.1M
2023-11-22 16.10 16.33 16.10 16.23 0.0M
2023-11-21 16.37 16.38 16.15 16.27 0.0M
2023-11-20 16.38 16.46 16.36 16.43 0.1M
2023-11-17 16.23 16.42 16.23 16.42 0.1M
2023-11-16 17.31 17.31 16.22 16.32 0.0M
2023-11-15 16.23 16.38 16.23 16.38 0.1M
2023-11-14 14.95 16.01 14.95 16.01 0.2M
2023-11-13 15.22 15.38 15.17 15.17 0.1M
2023-11-10 16.10 16.10 15.69 15.69 0.1M
2023-11-09 15.99 15.99 15.77 15.77 0.3M
2023-11-08 15.39 15.61 15.39 15.60 0.1M
2023-11-07 15.44 16.05 15.44 15.89 0.0M
2023-11-06 16.37 16.47 16.37 16.47 0.0M
2023-11-03 15.95 16.34 15.94 16.34 0.2M
2023-11-02 15.00 15.73 15.00 15.73 0.1M
2023-11-01 14.43 14.43 14.36 14.42 0.0M
2023-10-31 14.02 14.03 13.98 13.98 0.0M
2023-10-30 14.38 14.55 14.35 14.39 0.0M
2023-10-27 14.80 14.80 14.25 14.32 0.0M
2023-10-26 15.15 15.25 14.69 14.74 0.1M
2023-10-25 14.86 15.12 14.81 15.11 0.1M
2023-10-24 15.01 15.28 14.90 14.90 0.0M
2023-10-23 14.64 15.00 14.64 14.87 0.1M
2023-10-20 14.97 14.97 14.67 14.67 0.0M
2023-10-19 15.07 15.07 14.73 14.79 0.1M
2023-10-18 15.25 15.28 15.01 15.02 0.1M
2023-10-17 15.95 15.95 15.95 15.95 0.1M
2023-10-16 15.84 15.84 15.65 15.73 0.6M
2023-10-13 16.23 16.23 16.13 16.13 0.1M
2023-10-12 16.40 16.40 16.05 16.05 0.0M
2023-10-11 16.45 16.76 16.38 16.76 0.0M
2023-10-10 16.43 16.58 16.32 16.52 0.2M
2023-10-09 16.00 16.00 16.00 16.00 0.0M
2023-10-06 15.64 15.90 15.64 15.90 0.0M
2023-10-05 15.79 15.84 15.70 15.84 0.0M
2023-10-04 15.68 15.68 15.54 15.54 0.1M
2023-10-03 15.73 15.83 15.73 15.79 0.0M
2023-10-02 15.27 16.50 15.27 15.61 0.1M
2023-09-29 16.37 16.37 16.21 16.31 0.1M
2023-09-28 16.30 16.35 16.20 16.27 0.1M
2023-09-27 16.70 16.75 16.69 16.69 0.1M
2023-09-26 17.35 17.38 17.35 17.38 0.2M
2023-09-25 17.30 17.44 17.13 17.44 0.2M
2023-09-22 17.10 17.34 17.10 17.16 0.1M
2023-09-21 17.21 17.24 17.02 17.10 0.2M
2023-09-20 17.70 17.70 17.56 17.56 0.2M
2023-09-18 17.78 17.94 17.78 17.84 0.1M
2023-09-15 18.36 18.40 17.82 17.82 0.1M
2023-09-14 18.03 18.30 18.03 18.16 0.0M
2023-09-13 17.94 17.94 17.79 17.79 0.3M
2023-09-12 18.03 18.03 18.03 18.03 0.1M
2023-09-11 17.95 17.99 17.88 17.91 0.1M
2023-09-08 17.80 17.80 17.80 17.80 0.0M
2023-09-07 17.39 17.51 17.33 17.43 0.1M
2023-09-06 18.15 18.15 17.57 17.57 0.0M
2023-09-05 18.59 18.59 18.42 18.49 0.0M
2023-09-01 18.65 18.70 18.64 18.64 0.0M
2023-08-31 18.81 18.81 18.75 18.75 0.1M
2023-08-30 18.86 18.86 18.77 18.77 0.0M
2023-08-29 18.97 19.09 18.97 19.09 0.0M
2023-08-28 18.97 19.05 18.91 18.93 0.0M
2023-08-25 18.88 18.88 18.84 18.86 0.0M
2023-08-24 19.26 19.26 19.07 19.10 0.0M
2023-08-23 18.94 19.18 18.92 19.18 0.0M
2023-08-22 18.24 18.29 18.24 18.29 0.0M
2023-08-21 17.94 17.94 17.78 17.80 0.0M
2023-08-18 17.24 17.99 17.24 17.99 0.0M
2023-08-17 16.97 17.16 16.97 17.15 0.0M
2023-08-16 16.75 16.94 16.64 16.94 0.0M
2023-08-15 17.39 17.39 16.98 16.98 0.0M
2023-08-14 16.80 17.76 16.80 17.42 0.0M
2023-08-11 16.51 17.51 16.29 16.86 0.0M
2023-08-10 17.01 18.27 17.01 18.09 0.0M
2023-08-09 17.02 18.06 17.02 18.06 0.0M
2023-08-08 18.07 18.08 17.97 18.01 0.0M
2023-08-07 18.15 19.38 18.09 18.54 0.0M
2023-08-04 18.68 18.86 18.27 18.27 0.0M
2023-08-03 18.25 18.34 18.02 18.34 0.0M
2023-08-02 19.00 19.17 18.31 18.31 0.0M
2023-08-01 19.25 19.49 19.05 19.05 0.0M
2023-07-31 19.50 19.70 19.30 19.30 0.0M
2023-07-28 18.75 19.82 18.75 19.49 0.0M
2023-07-27 20.30 20.31 19.95 19.95 0.0M
2023-07-26 20.44 20.44 20.23 20.23 0.0M
2023-07-25 20.55 20.59 20.25 20.45 0.0M
2023-07-24 20.55 20.75 20.55 20.68 0.0M
2023-07-21 20.64 20.77 20.64 20.77 0.0M
2023-07-20 20.65 20.71 20.59 20.63 0.0M
2023-07-19 20.56 20.77 20.56 20.60 0.0M
2023-07-18 20.12 20.39 20.12 20.39 0.0M
2023-07-17 20.38 20.50 20.31 20.31 0.0M
2023-07-14 20.31 20.43 20.31 20.43 0.0M
2023-07-13 20.14 20.40 20.14 20.40 0.0M
2023-07-12 19.68 19.68 19.39 19.64 0.0M
2023-07-11 19.79 19.79 19.76 19.79 0.0M
2023-07-10 20.10 20.10 19.87 19.87 0.0M
2023-07-07 20.04 20.19 20.04 20.08 0.0M
2023-07-06 20.65 20.69 20.18 20.18 0.0M
2023-07-05 20.59 20.78 20.58 20.75 0.0M
2023-07-03 20.00 21.70 20.00 20.85 0.0M
2023-06-30 20.65 20.91 20.65 20.76 0.2M
2023-06-29 20.37 20.59 20.27 20.59 0.0M
2023-06-28 20.45 20.56 20.45 20.52 0.0M
2023-06-27 20.70 20.70 20.67 20.69 0.0M
2023-06-26 20.42 20.75 20.42 20.75 0.0M
2023-06-23 20.51 20.55 20.45 20.45 0.0M
2023-06-22 20.82 20.82 20.77 20.77 0.0M
2023-06-21 21.94 21.94 20.81 20.97 0.0M
2023-06-20 20.85 20.87 20.85 20.87 0.0M
2023-06-16 20.78 20.83 20.78 20.83 0.0M
2023-06-15 20.65 20.71 20.60 20.66 0.0M
2023-06-14 21.16 21.16 20.92 20.92 0.0M
2023-06-13 21.12 21.15 21.10 21.15 0.0M
2023-06-12 21.17 21.20 21.10 21.15 0.0M
2023-06-09 21.86 21.86 21.27 21.39 0.0M
2023-06-08 21.80 21.80 21.68 21.68 0.0M
2023-06-07 21.83 21.93 21.73 21.85 0.0M
2023-06-06 21.63 21.87 21.63 21.76 0.0M
2023-06-05 21.13 22.10 21.13 21.93 0.0M
2023-06-02 22.07 22.07 22.07 22.07 0.0M
2023-06-01 22.04 22.04 22.04 22.04 0.0M
2023-05-31 21.69 21.90 21.68 21.90 0.0M
2023-05-30 21.92 21.92 21.62 21.82 0.0M
2023-05-26 21.69 21.80 21.69 21.80 0.0M
2023-05-25 21.55 21.68 21.52 21.68 0.0M
2023-05-24 22.08 22.08 21.80 21.80 0.0M
2023-05-23 22.23 22.32 22.14 22.14 0.0M
2023-05-22 20.23 20.23 20.23 20.23 0.0M
2023-05-19 22.05 22.06 22.01 22.02 0.0M
2023-05-18 22.05 22.06 21.81 21.81 0.0M
2023-05-17 22.23 22.40 22.23 22.40 0.0M
2023-05-16 22.43 22.43 22.24 22.32 0.0M
2023-05-15 22.21 22.25 22.02 22.22 0.0M
2023-05-12 22.00 22.00 21.63 21.63 0.0M
2023-05-11 20.82 21.28 20.82 21.26 0.0M
2023-05-10 24.00 24.00 20.35 21.07 0.0M
2023-05-09 24.05 24.13 24.02 24.13 0.0M
2023-05-08 24.39 24.39 24.09 24.09 0.0M
2023-05-05 24.00 24.28 24.00 24.28 0.0M
2023-05-04 23.95 23.95 23.95 23.95 0.0M
2023-05-03 23.76 24.28 23.76 24.04 0.0M
2023-05-02 24.14 24.14 24.14 24.14 0.0M
2023-05-01 24.42 24.42 24.27 24.27 0.0M
2023-04-28 24.40 24.66 24.32 24.58 0.0M
2023-04-27 24.55 24.66 24.55 24.61 0.0M
2023-04-26 24.75 24.75 24.60 24.60 0.0M
2023-04-25 24.79 24.79 24.74 24.74 0.0M
2023-04-24 24.83 25.00 24.80 24.99 0.0M
2023-04-21 24.80 24.84 24.73 24.83 0.0M
2023-04-20 25.00 25.00 24.86 24.86 0.0M
2023-04-19 24.95 24.95 24.95 24.95 0.0M
2023-04-18 25.36 25.36 24.86 24.94 0.0M
2023-04-17 25.20 25.27 25.17 25.27 0.0M
2023-04-14 24.35 25.19 24.35 25.19 0.0M
2023-04-13 25.29 26.00 25.29 25.68 0.0M
2023-04-12 25.59 25.59 25.59 25.59 0.0M
2023-04-10 25.34 25.34 25.34 25.34 0.0M
2023-04-06 25.21 25.34 25.21 25.34 0.0M
2023-04-05 25.04 25.04 25.00 25.00 0.0M
2023-04-04 25.14 25.14 24.79 24.79 0.0M
2023-04-03 25.00 25.00 24.95 24.95 0.0M
2023-03-31 24.75 24.96 24.75 24.96 0.0M
2023-03-30 24.56 24.81 24.56 24.81 0.0M
2023-03-29 24.68 24.75 24.53 24.75 0.0M
2023-03-28 24.56 24.74 24.40 24.74 0.0M
2023-03-27 24.42 24.50 24.30 24.42 0.1M
2023-03-24 24.09 24.15 24.04 24.15 0.0M
2023-03-23 24.04 24.05 23.97 24.05 0.0M
2023-03-22 24.10 24.30 24.08 24.24 0.0M
2023-03-21 24.28 24.41 24.20 24.20 0.0M
2023-03-20 23.95 24.46 23.95 24.30 0.0M
2023-03-17 24.48 24.49 24.33 24.36 0.0M
2023-03-16 24.33 24.56 24.24 24.56 0.0M
2023-03-15 24.66 24.66 24.27 24.27 0.0M
2023-03-14 25.03 25.12 24.81 24.92 0.0M
2023-03-13 24.64 24.64 24.50 24.51 0.0M
2023-03-10 24.58 24.58 24.27 24.50 0.0M
2023-03-09 25.00 25.00 24.80 24.80 0.0M
2023-03-08 24.66 24.71 24.66 24.67 0.0M
2023-03-07 24.05 24.05 24.05 24.05 0.2M
2023-03-06 24.26 24.40 24.26 24.39 0.0M
2023-03-03 24.26 24.26 24.26 24.26 0.0M
2023-03-02 24.04 24.05 24.04 24.05 0.0M
2023-03-01 24.40 24.40 23.80 23.93 0.0M
2023-02-28 24.35 24.41 24.35 24.41 0.1M
2023-02-27 24.10 24.38 24.10 24.30 0.0M
2023-02-24 24.35 24.48 24.01 24.18 0.0M
2023-02-23 24.41 24.47 24.38 24.47 0.0M
2023-02-22 24.64 24.65 24.50 24.50 0.0M
2023-02-21 24.75 24.88 24.66 24.71 0.0M
2023-02-17 24.53 24.94 24.53 24.90 0.0M
2023-02-16 24.50 24.81 24.50 24.74 0.0M
2023-02-15 24.65 24.65 24.50 24.50 0.0M
2023-02-14 24.93 24.93 24.65 24.91 0.0M
2023-02-13 24.50 25.00 24.50 24.99 0.0M
2023-02-10 26.39 26.39 25.01 25.04 0.0M
2023-02-09 24.20 25.44 24.20 25.00 0.1M
2023-02-08 25.36 25.38 25.26 25.27 0.0M
2023-02-07 25.25 25.54 25.18 25.31 0.0M
2023-02-06 25.65 25.65 25.00 25.30 0.0M
2023-02-03 27.86 27.86 25.72 25.72 0.0M
2023-02-02 26.76 26.77 26.72 26.72 0.0M
2023-02-01 26.81 26.81 26.50 26.50 0.0M
2023-01-31 26.54 26.68 26.54 26.62 0.2M
2023-01-30 26.99 27.00 26.68 26.68 0.0M
2023-01-27 27.51 27.51 27.17 27.19 0.0M
2023-01-26 27.38 27.53 27.38 27.53 0.0M
2023-01-25 27.08 27.25 27.08 27.21 0.0M
2023-01-24 27.51 27.51 27.47 27.47 0.0M
2023-01-23 27.66 27.90 27.66 27.66 0.0M
2023-01-20 27.70 27.84 27.58 27.80 0.0M
2023-01-19 28.47 28.53 28.47 28.51 0.0M
2023-01-18 29.50 29.50 28.52 28.55 0.0M
2023-01-17 28.07 28.98 28.07 28.98 0.0M
2023-01-13 28.60 28.61 28.08 28.25 0.0M
2023-01-12 29.30 29.30 29.05 29.05 0.0M
2023-01-11 28.60 28.84 28.60 28.80 0.0M
2023-01-10 27.77 28.09 27.77 28.09 0.0M
2023-01-09 28.60 28.60 28.34 28.35 0.0M
2023-01-05 27.23 27.23 27.20 27.20 0.0M
2023-01-04 27.85 27.85 27.73 27.73 0.0M
2023-01-03 27.55 27.55 27.37 27.55 0.0M