Brookfield Renewable Partners LP

BEP
🏛️ 美国 →
26.21
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
09:30 25.30 25.30 25.30 25.30 5.5K
09:31 25.39 25.39 25.39 25.39 4.0K
09:32 25.35 25.35 25.35 25.35 0.1K
09:33 25.36 25.36 25.36 25.36 0.3K
09:34 25.27 25.27 25.22 25.22 2.0K
09:36 25.25 25.25 25.25 25.25 1.9K
09:38 25.31 25.31 25.31 25.31 2.0K
09:39 25.27 25.27 25.26 25.26 1.1K
09:41 25.21 25.21 25.21 25.21 0.2K
09:42 25.20 25.20 25.19 25.20 3.4K
09:43 25.19 25.19 25.16 25.16 1.3K
09:44 25.19 25.19 25.19 25.19 2.6K
09:46 25.31 25.31 25.26 25.26 1.5K
09:49 25.22 25.24 25.22 25.23 1.7K
09:50 25.25 25.25 25.25 25.25 1.4K
09:52 25.28 25.28 25.28 25.28 0.4K
09:53 25.28 25.28 25.28 25.28 0.4K
09:54 25.28 25.28 25.28 25.28 0.6K
09:56 25.29 25.29 25.27 25.27 2.4K
09:57 25.27 25.27 25.27 25.27 0.2K
09:58 25.30 25.30 25.30 25.30 1.8K
10:04 25.30 25.30 25.30 25.30 3.7K
10:05 25.31 25.31 25.31 25.31 0.5K
10:08 25.32 25.32 25.32 25.32 0.2K
10:09 25.30 25.30 25.30 25.30 0.6K
10:11 25.34 25.34 25.34 25.34 0.2K
10:13 25.34 25.34 25.34 25.34 0.6K
10:18 25.35 25.35 25.35 25.35 1.3K
10:19 25.40 25.40 25.40 25.40 0.4K
10:20 25.44 25.44 25.37 25.37 4.0K
10:23 25.38 25.38 25.35 25.35 3.5K
10:24 25.38 25.38 25.38 25.38 2.4K
10:27 25.34 25.34 25.32 25.32 10.5K
10:29 25.32 25.32 25.32 25.32 0.2K
10:30 25.32 25.33 25.32 25.33 4.7K
10:31 25.33 25.37 25.33 25.37 13.0K
10:34 25.37 25.37 25.34 25.36 2.2K
10:36 25.37 25.37 25.37 25.37 0.5K
10:38 25.39 25.39 25.39 25.39 0.1K
10:39 25.39 25.39 25.39 25.39 0.1K
10:40 25.40 25.40 25.39 25.39 2.0K
10:41 25.42 25.42 25.41 25.41 0.2K
10:42 25.41 25.41 25.39 25.40 2.2K
10:43 25.43 25.43 25.43 25.43 0.6K
10:44 25.43 25.43 25.41 25.41 0.7K
10:45 25.41 25.41 25.41 25.41 1.0K
10:46 25.42 25.42 25.40 25.40 3.0K
10:49 25.39 25.39 25.39 25.39 0.9K
10:52 25.42 25.42 25.39 25.41 0.9K
10:53 25.39 25.39 25.39 25.39 0.3K
10:55 25.41 25.41 25.41 25.41 0.7K
10:56 25.43 25.43 25.42 25.42 2.3K
11:00 25.43 25.45 25.43 25.44 3.1K
11:01 25.48 25.48 25.46 25.46 4.3K
11:02 25.49 25.49 25.47 25.47 1.9K
11:04 25.46 25.46 25.46 25.46 1.3K
11:08 25.46 25.46 25.46 25.46 0.1K
11:09 25.42 25.42 25.42 25.42 7.6K
11:11 25.46 25.46 25.46 25.46 0.5K
11:13 25.44 25.44 25.44 25.44 0.2K
11:19 25.44 25.44 25.44 25.44 0.1K
11:21 25.41 25.41 25.37 25.39 5.0K
11:27 25.34 25.34 25.32 25.32 1.3K
11:29 25.32 25.32 25.32 25.32 2.4K
11:30 25.34 25.34 25.34 25.34 1.5K
11:32 25.36 25.36 25.36 25.36 1.2K
11:34 25.33 25.33 25.33 25.33 0.9K
11:38 25.35 25.35 25.35 25.35 0.1K
11:40 25.33 25.36 25.33 25.36 1.1K
11:41 25.34 25.34 25.34 25.34 1.0K
11:42 25.33 25.33 25.33 25.33 0.1K
11:44 25.35 25.35 25.35 25.35 0.9K
11:46 25.32 25.33 25.32 25.33 2.1K
11:47 25.34 25.34 25.34 25.34 0.1K
11:49 25.34 25.34 25.34 25.34 0.2K
11:52 25.33 25.33 25.33 25.33 0.2K
11:57 25.32 25.32 25.32 25.32 4.2K
12:00 25.38 25.38 25.38 25.38 7.2K
12:02 25.42 25.42 25.41 25.41 0.7K
12:03 25.41 25.41 25.41 25.41 0.3K
12:04 25.42 25.42 25.41 25.41 4.1K
12:06 25.41 25.41 25.41 25.41 0.5K
12:09 25.42 25.43 25.42 25.43 1.8K
12:13 25.43 25.43 25.43 25.43 0.7K
12:17 25.41 25.41 25.41 25.41 0.6K
12:19 25.44 25.44 25.44 25.44 1.0K
12:20 25.46 25.46 25.45 25.45 0.8K
12:22 25.47 25.47 25.46 25.46 1.4K
12:27 25.45 25.45 25.44 25.44 1.3K
12:28 25.44 25.44 25.44 25.44 0.5K
12:29 25.43 25.43 25.43 25.43 0.2K
12:31 25.41 25.41 25.41 25.41 0.4K
12:38 25.41 25.41 25.41 25.41 0.4K
12:40 25.43 25.43 25.41 25.41 1.1K
12:42 25.44 25.44 25.44 25.44 0.8K
12:45 25.45 25.45 25.45 25.45 0.3K
12:48 25.46 25.46 25.46 25.46 0.2K
12:53 25.46 25.46 25.46 25.46 0.2K
12:55 25.46 25.46 25.46 25.46 0.9K
13:02 25.46 25.46 25.46 25.46 1.3K
13:03 25.45 25.45 25.45 25.45 0.8K
13:06 25.44 25.44 25.44 25.44 0.4K
13:09 25.46 25.46 25.46 25.46 1.6K
13:14 25.49 25.49 25.49 25.49 0.1K
13:17 25.48 25.48 25.48 25.48 0.3K
13:18 25.48 25.48 25.48 25.48 0.4K
13:28 25.48 25.48 25.48 25.48 3.1K
13:40 25.39 25.39 25.39 25.39 0.2K
13:42 25.41 25.41 25.41 25.41 1.1K
13:49 25.37 25.37 25.37 25.37 0.2K
13:50 25.36 25.36 25.36 25.36 0.5K
14:00 25.38 25.38 25.38 25.38 0.5K
14:03 25.41 25.41 25.41 25.41 0.6K
14:09 25.41 25.41 25.41 25.41 0.2K
14:10 25.40 25.40 25.40 25.40 0.2K
14:12 25.42 25.42 25.42 25.42 0.1K
14:13 25.37 25.37 25.36 25.36 2.8K
14:15 25.35 25.35 25.33 25.33 2.2K
14:26 25.35 25.35 25.35 25.34 0.8K
14:31 25.32 25.32 25.31 25.31 1.2K
14:36 25.32 25.32 25.32 25.32 0.2K
14:37 25.28 25.28 25.28 25.28 1.0K
14:39 25.30 25.30 25.30 25.30 2.1K
14:43 25.28 25.29 25.28 25.29 2.6K
14:48 25.28 25.28 25.28 25.28 0.9K
14:49 25.29 25.29 25.29 25.29 0.5K
14:53 25.31 25.31 25.31 25.31 0.5K
14:57 25.28 25.28 25.28 25.28 2.0K
15:01 25.32 25.32 25.32 25.32 0.2K
15:02 25.30 25.30 25.30 25.30 0.3K
15:04 25.31 25.31 25.30 25.30 4.3K
15:06 25.27 25.27 25.27 25.27 0.6K
15:08 25.27 25.27 25.27 25.27 1.3K
15:10 25.23 25.23 25.23 25.23 0.1K
15:11 25.23 25.23 25.23 25.23 0.8K
15:12 25.21 25.21 25.21 25.21 0.3K
15:15 25.24 25.24 25.23 25.24 3.3K
15:16 25.22 25.22 25.22 25.22 0.9K
15:17 25.22 25.22 25.22 25.22 1.2K
15:19 25.25 25.25 25.25 25.25 1.2K
15:21 25.22 25.24 25.22 25.24 4.5K
15:22 25.23 25.23 25.23 25.23 0.6K
15:25 25.25 25.25 25.25 25.25 0.3K
15:26 25.25 25.25 25.23 25.23 2.2K
15:28 25.22 25.22 25.20 25.20 5.0K
15:29 25.21 25.21 25.21 25.21 0.6K
15:30 25.21 25.21 25.21 25.21 0.4K
15:31 25.18 25.18 25.18 25.18 1.5K
15:33 25.18 25.18 25.18 25.18 0.7K
15:34 25.17 25.17 25.16 25.16 2.0K
15:35 25.16 25.16 25.15 25.16 0.8K
15:36 25.14 25.14 25.14 25.14 1.4K
15:37 25.16 25.16 25.16 25.16 0.7K
15:39 25.18 25.21 25.18 25.21 3.5K
15:40 25.21 25.21 25.21 25.21 0.9K
15:41 25.21 25.21 25.21 25.21 0.5K
15:42 25.22 25.22 25.22 25.22 1.6K
15:43 25.22 25.24 25.22 25.24 0.8K
15:44 25.24 25.24 25.24 25.24 2.0K
15:45 25.25 25.25 25.25 25.25 0.7K
15:46 25.24 25.24 25.22 25.22 0.7K
15:47 25.22 25.22 25.20 25.20 1.3K
15:48 25.19 25.19 25.19 25.19 0.9K
15:49 25.19 25.20 25.19 25.20 5.2K
15:50 25.23 25.24 25.23 25.24 4.4K
15:51 25.24 25.26 25.24 25.25 8.4K
15:52 25.26 25.30 25.26 25.28 10.5K
15:53 25.28 25.29 25.28 25.29 7.6K
15:54 25.30 25.31 25.29 25.29 8.1K
15:55 25.29 25.29 25.27 25.27 15.4K
15:56 25.26 25.28 25.26 25.27 13.1K
15:57 25.26 25.27 25.22 25.22 18.9K
15:58 25.23 25.24 25.20 25.20 13.2K
15:59 25.21 25.23 25.20 25.22 54.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.99 26.29 25.84 26.21 0.8M
2025-09-26 25.50 26.13 25.50 25.92 0.5M
2025-09-25 25.29 25.83 25.19 25.52 1.0M
2025-09-24 25.10 25.71 25.20 25.53 0.5M
2025-09-23 25.50 25.50 25.14 25.22 0.4M
2025-09-22 25.00 25.45 24.80 25.38 0.5M
2025-09-19 25.63 25.86 24.92 24.94 0.6M
2025-09-18 25.42 25.94 25.42 25.63 0.4M
2025-09-17 25.68 25.83 25.22 25.37 0.2M
2025-09-16 25.79 25.96 25.62 25.63 0.3M
2025-09-15 25.37 25.81 25.35 25.80 0.4M
2025-09-12 24.99 25.37 24.91 25.32 0.4M
2025-09-11 25.18 25.50 25.03 25.06 0.5M
2025-09-10 25.32 25.49 25.09 25.14 0.2M
2025-09-09 25.12 25.40 25.08 25.20 0.4M
2025-09-08 24.93 25.12 24.70 25.02 0.2M
2025-09-05 24.92 25.04 24.60 24.88 0.2M
2025-09-04 24.56 25.00 24.48 24.97 0.6M
2025-09-03 25.00 25.00 24.57 24.66 0.5M
2025-09-02 25.05 25.12 24.75 25.01 0.3M
2025-08-29 25.62 25.68 25.20 25.38 0.5M
2025-08-28 25.55 25.99 25.38 25.89 0.5M
2025-08-27 25.48 25.62 25.32 25.44 0.2M
2025-08-26 25.27 25.46 25.06 25.46 0.3M
2025-08-25 25.32 25.47 25.00 25.09 0.3M
2025-08-22 24.97 25.62 24.86 25.40 0.4M
2025-08-21 24.72 25.07 24.62 24.77 0.4M
2025-08-20 25.00 25.10 24.63 24.73 0.5M
2025-08-19 25.03 25.05 24.80 24.91 0.6M
2025-08-18 24.65 25.25 24.65 24.87 0.8M
2025-08-15 24.20 24.80 24.16 24.59 0.7M
2025-08-14 24.65 24.73 24.13 24.32 0.6M
2025-08-13 24.77 24.94 24.53 24.81 0.6M
2025-08-12 24.82 24.84 24.55 24.71 0.5M
2025-08-11 25.00 25.08 24.62 24.73 0.5M
2025-08-08 25.49 25.81 24.74 24.89 0.6M
2025-08-07 25.96 26.24 25.35 25.45 0.4M
2025-08-06 26.07 26.30 25.49 25.73 0.4M
2025-08-05 26.52 26.55 25.91 25.99 0.2M
2025-08-04 27.00 27.00 26.00 26.27 0.2M
2025-08-01 27.05 27.33 25.70 25.83 0.5M
2025-07-31 26.67 27.62 26.67 27.55 0.7M
2025-07-30 26.98 27.29 26.63 27.05 0.4M
2025-07-29 27.01 27.36 26.80 26.96 0.3M
2025-07-28 27.40 27.54 26.96 27.41 0.4M
2025-07-25 27.41 27.41 27.05 27.24 0.2M
2025-07-24 27.60 27.70 27.25 27.40 0.3M
2025-07-23 27.52 27.87 27.45 27.58 0.4M
2025-07-22 27.60 27.70 27.05 27.36 0.4M
2025-07-21 27.20 27.68 27.14 27.33 0.5M
2025-07-18 26.79 27.44 26.79 27.20 0.6M
2025-07-17 26.80 26.97 26.53 26.85 0.2M
2025-07-16 27.30 27.33 26.30 26.71 0.7M
2025-07-15 26.30 27.47 26.01 27.18 0.9M
2025-07-14 25.35 25.69 25.32 25.58 0.3M
2025-07-11 25.45 25.56 25.29 25.37 0.2M
2025-07-10 25.85 25.90 25.36 25.54 0.7M
2025-07-09 26.07 26.21 25.80 26.01 0.5M
2025-07-08 26.50 26.56 25.60 25.89 0.5M
2025-07-07 26.60 26.76 26.33 26.53 0.5M
2025-07-03 26.14 26.73 26.04 26.64 0.2M
2025-07-02 25.60 26.18 25.54 26.02 0.4M
2025-07-01 25.50 25.85 25.46 25.64 0.2M
2025-06-30 25.29 25.68 25.02 25.51 0.5M
2025-06-27 25.59 25.97 25.44 25.60 0.4M
2025-06-26 25.51 25.67 25.34 25.62 0.3M
2025-06-25 25.59 25.59 25.15 25.38 0.3M
2025-06-24 25.32 25.87 25.20 25.56 0.6M
2025-06-23 24.91 25.56 24.91 25.21 0.9M
2025-06-20 25.60 25.68 24.88 25.00 0.6M
2025-06-18 26.00 26.00 25.42 25.45 0.5M
2025-06-17 26.40 26.40 25.76 25.88 0.5M
2025-06-16 26.44 26.67 26.22 26.41 0.5M
2025-06-13 26.00 26.20 25.79 26.19 0.6M
2025-06-12 25.81 26.36 25.76 26.06 0.5M
2025-06-11 26.39 26.52 25.91 25.92 0.9M
2025-06-10 25.85 26.39 25.74 26.28 1.5M
2025-06-09 24.50 25.92 24.50 25.80 1.8M
2025-06-06 23.88 24.12 23.80 23.96 0.3M
2025-06-05 23.95 24.00 23.68 23.85 0.4M
2025-06-04 24.88 24.99 23.83 23.89 0.5M
2025-06-03 23.71 24.79 23.67 24.64 0.7M
2025-06-02 23.89 23.94 23.52 23.71 0.3M
2025-05-30 23.55 23.92 23.55 23.83 0.4M
2025-05-29 24.06 24.19 23.91 24.00 0.4M
2025-05-28 24.00 24.27 23.82 23.99 0.6M
2025-05-27 23.93 24.13 23.58 23.87 0.4M
2025-05-23 22.93 23.58 22.84 23.56 0.3M
2025-05-22 23.37 23.58 22.64 22.87 0.7M
2025-05-21 24.25 24.32 23.94 23.98 0.4M
2025-05-20 24.70 24.75 24.14 24.27 0.4M
2025-05-19 24.25 24.84 24.14 24.75 0.4M
2025-05-16 24.25 24.49 24.10 24.49 0.7M
2025-05-15 23.56 24.14 23.54 24.12 0.6M
2025-05-14 23.98 23.98 23.47 23.64 0.5M
2025-05-13 23.50 23.99 23.35 23.98 0.6M
2025-05-12 23.47 23.64 23.05 23.40 0.7M
2025-05-09 22.83 23.27 22.73 23.24 0.5M
2025-05-08 22.57 22.90 22.37 22.71 0.6M
2025-05-07 22.29 22.62 22.27 22.42 0.3M
2025-05-06 22.25 22.70 22.25 22.37 0.3M
2025-05-05 22.78 22.88 22.17 22.31 0.3M
2025-05-02 22.81 23.59 22.50 22.83 0.5M
2025-05-01 23.28 23.50 22.97 23.19 0.6M
2025-04-30 23.09 23.21 22.65 23.04 0.5M
2025-04-29 23.22 23.48 22.98 23.23 0.5M
2025-04-28 22.65 23.28 22.54 23.21 0.9M
2025-04-25 22.35 22.64 22.26 22.57 0.2M
2025-04-24 22.26 22.54 22.21 22.35 0.2M
2025-04-23 22.33 22.59 22.00 22.10 0.5M
2025-04-22 21.75 22.28 21.60 21.99 0.4M
2025-04-21 21.50 21.56 21.15 21.51 0.4M
2025-04-17 21.11 21.75 21.11 21.57 0.4M
2025-04-16 21.22 21.33 20.84 21.02 0.4M
2025-04-15 21.43 21.75 21.20 21.22 0.4M
2025-04-14 21.59 21.88 21.47 21.58 0.6M
2025-04-11 21.51 21.52 21.05 21.35 0.4M
2025-04-10 21.35 21.65 20.92 21.37 0.7M
2025-04-09 19.93 21.93 19.49 21.79 1.2M
2025-04-08 21.39 21.39 19.82 20.16 1.6M
2025-04-07 20.00 21.16 19.29 20.51 1.7M
2025-04-04 22.00 22.28 20.48 20.56 1.2M
2025-04-03 22.32 23.06 22.32 22.46 1.3M
2025-04-02 22.47 22.76 22.14 22.57 0.6M
2025-04-01 22.28 22.67 22.02 22.50 1.1M
2025-03-31 22.09 22.32 21.85 22.16 0.7M
2025-03-28 22.60 22.77 22.25 22.25 1.1M
2025-03-27 22.76 22.76 22.19 22.40 0.8M
2025-03-26 23.30 23.43 22.37 22.57 0.8M
2025-03-25 23.72 23.72 23.21 23.38 0.4M
2025-03-24 23.75 24.16 23.53 23.57 0.4M
2025-03-21 23.60 23.80 23.46 23.69 0.5M
2025-03-20 23.21 23.86 23.14 23.65 0.5M
2025-03-19 23.12 23.42 23.06 23.34 0.6M
2025-03-18 22.81 23.48 22.81 23.18 0.4M
2025-03-17 22.80 23.12 22.73 22.89 0.4M
2025-03-14 22.86 23.10 22.64 22.75 0.5M
2025-03-13 23.20 23.66 22.77 22.81 0.3M
2025-03-12 23.01 23.52 22.75 23.20 0.5M
2025-03-11 23.09 23.45 22.66 22.85 0.5M
2025-03-10 22.30 23.20 22.27 23.09 1.6M
2025-03-07 21.77 22.57 21.77 22.51 0.5M
2025-03-06 22.10 22.22 21.76 21.94 0.5M
2025-03-05 21.73 22.41 21.72 22.30 0.4M
2025-03-04 21.35 22.09 21.23 21.75 0.9M
2025-03-03 22.62 22.73 21.56 21.68 0.7M
2025-02-28 22.43 22.62 22.10 22.51 0.6M
2025-02-27 23.33 23.38 22.82 22.85 0.7M
2025-02-26 23.43 23.60 23.15 23.37 0.6M
2025-02-25 22.89 23.30 22.66 23.11 0.7M
2025-02-24 23.63 23.63 22.74 22.74 0.6M
2025-02-21 23.59 23.74 23.40 23.44 0.5M
2025-02-20 23.42 23.60 23.18 23.58 0.5M
2025-02-19 23.09 23.36 22.93 23.27 0.6M
2025-02-18 22.64 23.06 22.36 22.96 0.7M
2025-02-14 22.56 22.87 22.31 22.43 0.8M
2025-02-13 22.38 22.65 22.30 22.40 0.4M
2025-02-12 21.93 22.42 21.75 22.22 0.5M
2025-02-11 22.08 22.17 21.87 22.04 0.3M
2025-02-10 22.62 22.66 22.14 22.16 0.7M
2025-02-07 22.88 23.13 22.30 22.44 0.7M
2025-02-06 22.48 22.72 22.21 22.65 0.6M
2025-02-05 21.96 22.42 21.70 22.28 0.6M
2025-02-04 21.25 21.91 21.12 21.65 0.8M
2025-02-03 21.55 21.72 20.83 20.94 1.8M
2025-01-31 21.28 22.40 21.06 21.89 1.7M
2025-01-30 20.67 21.02 20.61 20.70 1.0M
2025-01-29 20.81 20.98 20.44 20.65 0.6M
2025-01-28 21.24 21.24 20.41 20.75 1.0M
2025-01-27 21.21 21.33 20.57 21.16 1.3M
2025-01-24 21.37 21.63 20.98 21.39 1.5M
2025-01-23 20.20 21.05 20.00 20.80 1.7M
2025-01-22 20.90 20.98 19.92 20.03 1.7M
2025-01-21 20.89 20.89 20.31 20.69 1.6M
2025-01-17 21.00 21.00 20.56 20.66 1.1M
2025-01-16 20.90 21.38 20.63 20.93 1.2M
2025-01-15 21.89 21.89 20.86 20.94 1.3M
2025-01-14 22.22 22.27 21.45 21.50 0.5M
2025-01-13 22.40 22.42 21.69 22.11 0.6M
2025-01-10 22.38 22.64 21.58 22.55 1.6M
2025-01-08 23.50 23.67 22.46 22.63 0.7M
2025-01-07 23.90 24.09 23.37 23.61 0.5M
2025-01-06 23.50 23.81 23.28 23.79 0.5M
2025-01-03 23.24 23.42 22.85 23.20 0.5M
2025-01-02 22.97 23.39 22.85 23.11 0.5M