Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
44.58
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 43.57 43.57 42.85 43.43 3.4K
09:32 43.43 43.58 43.42 43.58 1.2K
09:33 43.58 43.58 43.58 43.58 0.6K
09:34 43.58 43.58 43.58 43.58 0.1K
09:35 43.58 43.58 43.46 43.46 1.7K
09:36 43.46 43.48 43.46 43.47 0.5K
09:37 43.44 43.44 43.44 43.44 0.2K
09:38 43.47 43.54 43.47 43.54 0.7K
09:39 43.54 43.54 43.54 43.54 0.0K
09:40 43.49 43.49 43.49 43.49 0.3K
09:41 43.49 43.49 43.49 43.49 0.0K
09:42 43.49 43.50 43.49 43.50 1.1K
09:43 43.50 43.54 43.50 43.54 0.3K
09:44 43.54 43.54 43.50 43.50 0.9K
09:45 43.50 43.53 43.48 43.53 1.0K
09:46 43.53 43.53 43.53 43.53 0.1K
09:47 43.53 43.53 43.53 43.53 0.0K
09:48 43.53 43.53 43.38 43.38 0.3K
09:49 43.38 43.39 43.38 43.39 2.7K
09:50 43.46 43.46 43.46 43.46 0.5K
09:51 43.51 43.51 43.48 43.48 1.5K
09:52 43.51 43.51 43.51 43.51 0.9K
09:53 43.51 43.51 43.51 43.51 0.0K
09:54 43.51 43.51 43.44 43.45 0.3K
09:55 43.35 43.35 43.35 43.35 0.2K
09:56 43.35 43.40 43.35 43.40 0.7K
09:57 43.40 43.40 43.40 43.40 0.0K
09:58 43.40 43.40 43.40 43.40 0.1K
09:59 43.40 43.40 43.39 43.39 0.2K
10:00 43.39 43.39 43.39 43.39 0.5K
10:01 43.38 43.41 43.38 43.41 1.5K
10:02 43.41 43.41 43.36 43.36 0.6K
10:03 43.35 43.35 43.35 43.35 0.5K
10:04 43.35 43.35 43.22 43.23 1.5K
10:05 43.23 43.23 43.23 43.23 0.6K
10:06 43.23 43.23 43.21 43.21 1.4K
10:07 43.21 43.21 43.21 43.21 0.1K
10:08 43.16 43.16 43.12 43.12 2.1K
10:09 43.12 43.27 43.12 43.27 1.3K
10:10 43.25 43.25 43.25 43.25 0.3K
10:11 43.25 43.25 43.25 43.25 0.0K
10:12 43.25 43.25 43.19 43.19 0.2K
10:13 43.19 43.19 43.19 43.19 0.0K
10:14 43.19 43.19 43.18 43.18 0.1K
10:15 43.18 43.18 43.14 43.14 0.1K
10:16 43.18 43.18 43.18 43.18 0.4K
10:17 43.18 43.18 43.16 43.16 0.1K
10:18 43.16 43.16 43.16 43.16 0.0K
10:19 43.11 43.11 43.06 43.06 1.7K
10:20 43.06 43.10 43.06 43.10 2.5K
10:21 43.10 43.11 43.06 43.11 0.9K
10:22 43.11 43.11 43.00 43.00 1.3K
10:23 43.00 43.00 42.94 42.94 1.0K
10:24 42.98 42.98 42.95 42.95 1.7K
10:25 42.97 42.97 42.97 42.97 0.9K
10:26 42.97 42.97 42.97 42.97 0.1K
10:27 42.97 42.97 42.97 42.97 0.0K
10:28 42.97 42.99 42.97 42.99 0.2K
10:29 42.99 43.00 42.99 43.00 1.1K
10:30 42.98 42.98 42.98 42.98 0.6K
10:31 42.98 42.98 42.98 42.98 0.2K
10:32 42.98 42.98 42.93 42.93 1.1K
10:33 42.93 42.93 42.93 42.93 0.1K
10:34 42.93 42.96 42.93 42.96 0.9K
10:35 42.93 42.93 42.93 42.93 1.7K
10:36 42.90 42.95 42.85 42.95 14.1K
10:37 42.93 43.04 42.93 43.04 3.6K
10:38 43.06 43.16 43.06 43.16 1.1K
10:39 43.21 43.21 43.21 43.21 1.0K
10:40 43.21 43.21 43.21 43.21 0.4K
10:41 43.21 43.21 43.12 43.12 1.7K
10:42 43.12 43.12 43.12 43.12 0.1K
10:43 43.12 43.14 43.12 43.14 1.3K
10:44 43.14 43.15 43.14 43.15 0.9K
10:45 43.15 43.17 43.15 43.17 0.7K
10:46 43.17 43.17 43.15 43.15 0.2K
10:47 43.15 43.18 43.15 43.18 0.5K
10:48 43.17 43.18 43.17 43.18 1.6K
10:49 43.18 43.20 43.18 43.20 0.4K
10:50 43.20 43.20 43.14 43.14 1.2K
10:51 43.10 43.20 43.10 43.20 2.0K
10:52 43.20 43.20 43.20 43.20 0.0K
10:53 43.20 43.21 43.18 43.18 1.7K
10:54 43.18 43.24 43.18 43.24 0.1K
10:55 43.24 43.24 43.24 43.24 0.0K
10:56 43.23 43.23 43.23 43.23 0.1K
10:57 43.22 43.22 43.22 43.22 0.5K
10:58 43.21 43.21 43.21 43.21 0.7K
10:59 43.21 43.21 43.21 43.21 0.0K
11:00 43.21 43.21 43.15 43.15 0.6K
11:01 43.15 43.15 43.15 43.15 0.1K
11:02 43.15 43.15 43.15 43.15 0.3K
11:03 43.15 43.15 43.15 43.15 0.1K
11:04 43.15 43.15 43.15 43.15 0.5K
11:05 43.15 43.15 43.15 43.15 0.0K
11:06 43.15 43.15 43.15 43.15 0.1K
11:07 43.15 43.15 43.09 43.09 0.3K
11:08 43.09 43.09 43.09 43.09 0.1K
11:09 43.09 43.09 43.07 43.07 0.3K
11:10 43.07 43.07 43.07 43.07 0.4K
11:11 43.07 43.07 43.07 43.07 0.1K
11:12 43.07 43.10 43.07 43.10 0.8K
11:13 43.10 43.10 43.10 43.10 0.0K
11:14 43.10 43.19 43.10 43.19 0.3K
11:15 43.19 43.19 43.19 43.19 0.1K
11:16 43.19 43.19 43.19 43.19 0.0K
11:17 43.19 43.19 43.15 43.15 0.5K
11:18 43.17 43.17 43.17 43.17 0.2K
11:19 43.17 43.17 43.12 43.12 1.7K
11:20 43.12 43.18 43.12 43.18 1.1K
11:21 43.19 43.20 43.19 43.20 1.1K
11:22 43.17 43.17 43.13 43.14 2.2K
11:23 43.13 43.13 43.13 43.13 1.0K
11:24 43.13 43.13 43.13 43.13 0.3K
11:25 43.13 43.13 43.13 43.13 0.2K
11:26 43.10 43.10 43.10 43.10 0.8K
11:27 43.10 43.15 43.10 43.15 0.5K
11:28 43.15 43.16 43.15 43.16 1.8K
11:29 43.16 43.18 43.16 43.18 0.3K
11:30 43.20 43.20 43.20 43.20 0.3K
11:31 43.20 43.20 43.20 43.20 0.3K
11:32 43.16 43.16 43.16 43.16 0.5K
11:33 43.16 43.16 43.14 43.14 0.3K
11:34 43.14 43.14 43.14 43.14 0.2K
11:35 43.14 43.16 43.14 43.15 4.8K
11:36 43.15 43.15 43.15 43.15 2.5K
11:37 43.18 43.29 43.18 43.29 3.0K
11:38 43.29 43.29 43.26 43.26 1.5K
11:39 43.26 43.26 43.24 43.24 0.6K
11:40 43.19 43.19 43.14 43.14 0.9K
11:41 43.14 43.14 43.14 43.14 0.0K
11:42 43.14 43.14 43.14 43.14 0.1K
11:43 43.14 43.14 43.14 43.14 0.0K
11:44 43.14 43.14 43.11 43.11 0.2K
11:45 43.11 43.11 43.08 43.08 1.9K
11:46 43.08 43.08 43.08 43.08 0.0K
11:47 43.06 43.06 43.06 43.06 2.1K
11:48 43.06 43.06 43.06 43.06 0.0K
11:49 43.06 43.06 43.06 43.06 0.4K
11:50 43.06 43.06 43.04 43.04 0.2K
11:51 43.04 43.04 43.04 43.04 0.0K
11:52 43.04 43.04 43.04 43.04 0.4K
11:53 43.04 43.04 43.04 43.04 0.2K
11:54 43.14 43.14 43.14 43.14 0.2K
11:55 43.12 43.12 43.12 43.12 0.3K
11:56 43.12 43.12 43.11 43.11 0.4K
11:57 43.11 43.11 43.08 43.08 0.2K
11:58 43.08 43.08 43.08 43.08 0.0K
11:59 43.08 43.08 43.08 43.08 0.4K
12:00 43.08 43.08 43.08 43.08 0.3K
12:01 43.07 43.07 43.03 43.03 1.0K
12:02 43.03 43.03 43.03 43.03 0.0K
12:03 43.03 43.03 43.03 43.03 0.0K
12:04 43.03 43.03 43.03 43.03 0.1K
12:05 43.01 43.01 43.01 43.01 0.2K
12:06 43.01 43.01 43.01 43.01 0.1K
12:07 43.01 43.05 43.01 43.05 1.6K
12:08 43.05 43.05 43.05 43.05 0.2K
12:09 43.05 43.06 43.05 43.06 1.1K
12:10 43.04 43.04 43.02 43.02 3.4K
12:11 43.02 43.02 43.02 43.02 0.4K
12:12 43.04 43.04 43.04 43.04 2.5K
12:13 43.07 43.07 43.07 43.07 0.5K
12:14 43.07 43.07 43.07 43.07 0.2K
12:15 43.05 43.05 43.05 43.05 1.1K
12:16 43.05 43.06 43.05 43.06 0.1K
12:17 43.05 43.05 43.05 43.05 1.7K
12:18 43.09 43.09 43.09 43.09 1.1K
12:19 43.09 43.09 43.09 43.09 0.0K
12:20 43.09 43.10 43.09 43.10 0.3K
12:21 43.11 43.11 43.11 43.11 0.6K
12:22 43.11 43.11 43.11 43.11 0.3K
12:23 43.11 43.14 43.11 43.14 0.2K
12:24 43.19 43.21 43.19 43.21 0.7K
12:25 43.17 43.18 43.17 43.18 2.7K
12:26 43.18 43.18 43.18 43.18 0.0K
12:27 43.18 43.20 43.18 43.19 1.6K
12:28 43.19 43.19 43.19 43.19 0.3K
12:29 43.19 43.19 43.19 43.19 0.4K
12:30 43.19 43.19 43.19 43.19 0.1K
12:31 43.19 43.19 43.19 43.19 0.0K
12:32 43.15 43.15 43.15 43.15 0.1K
12:33 43.15 43.15 43.15 43.15 0.0K
12:34 43.15 43.20 43.15 43.20 1.7K
12:35 43.19 43.21 43.19 43.21 1.7K
12:36 43.21 43.21 43.21 43.21 0.1K
12:37 43.22 43.22 43.22 43.22 0.2K
12:38 43.22 43.22 43.22 43.22 0.1K
12:39 43.22 43.22 43.22 43.22 0.1K
12:40 43.20 43.20 43.15 43.15 1.2K
12:41 43.19 43.19 43.19 43.19 1.6K
12:42 43.19 43.19 43.18 43.18 1.1K
12:43 43.18 43.18 43.18 43.18 0.0K
12:44 43.15 43.15 43.13 43.13 0.5K
12:45 43.15 43.15 43.13 43.13 0.2K
12:46 43.13 43.13 43.13 43.13 0.3K
12:47 43.11 43.11 43.11 43.11 1.6K
12:48 43.11 43.11 43.11 43.11 0.2K
12:49 43.11 43.11 43.05 43.05 0.7K
12:50 43.05 43.05 43.05 43.05 0.0K
12:51 43.05 43.05 43.02 43.02 0.3K
12:52 43.02 43.02 43.02 43.02 0.1K
12:53 43.06 43.06 43.06 43.06 0.4K
12:54 43.06 43.06 43.06 43.06 0.7K
12:55 43.06 43.09 43.06 43.09 1.4K
12:56 43.12 43.12 43.12 43.12 0.4K
12:57 43.12 43.12 43.08 43.11 1.4K
12:58 43.11 43.11 43.08 43.09 1.5K
12:59 43.09 43.09 43.08 43.08 0.6K
13:00 43.08 43.08 43.08 43.08 0.2K
13:01 43.08 43.08 43.08 43.08 0.6K
13:02 43.08 43.08 43.07 43.07 0.2K
13:03 43.07 43.08 43.07 43.08 0.8K
13:04 43.08 43.12 43.08 43.12 0.7K
13:05 43.12 43.12 43.12 43.12 0.4K
13:06 43.12 43.13 43.12 43.13 0.2K
13:07 43.13 43.13 43.10 43.10 1.5K
13:08 43.07 43.07 43.06 43.06 0.4K
13:09 43.06 43.06 43.06 43.06 0.2K
13:10 43.06 43.07 43.06 43.07 2.4K
13:11 43.10 43.10 43.09 43.09 1.8K
13:12 43.09 43.09 43.09 43.09 0.2K
13:13 43.11 43.11 43.09 43.09 0.4K
13:14 43.09 43.09 43.09 43.09 0.2K
13:15 43.14 43.18 43.14 43.18 0.9K
13:16 43.19 43.19 43.19 43.19 0.4K
13:17 43.19 43.19 43.19 43.19 0.5K
13:18 43.19 43.19 43.19 43.19 0.3K
13:19 43.21 43.21 43.21 43.21 1.2K
13:20 43.21 43.21 43.21 43.21 0.1K
13:21 43.21 43.21 43.21 43.21 0.1K
13:22 43.21 43.21 43.21 43.21 0.0K
13:23 43.22 43.22 43.22 43.22 0.2K
13:24 43.22 43.22 43.22 43.22 0.3K
13:25 43.21 43.21 43.21 43.21 5.4K
13:26 43.34 43.34 43.34 43.34 0.1K
13:27 43.39 43.39 43.39 43.39 0.3K
13:28 43.39 43.39 43.39 43.39 0.1K
13:29 43.39 43.39 43.39 43.39 0.1K
13:30 43.43 43.43 43.43 43.43 1.8K
13:31 43.43 43.48 43.43 43.48 2.0K
13:32 43.48 43.48 43.38 43.38 1.0K
13:33 43.38 43.38 43.38 43.38 0.6K
13:34 43.38 43.38 43.38 43.38 0.0K
13:35 43.38 43.38 43.38 43.38 0.1K
13:36 43.38 43.43 43.38 43.42 1.5K
13:37 43.43 43.44 43.43 43.44 0.7K
13:38 43.44 43.44 43.44 43.44 0.4K
13:39 43.44 43.45 43.44 43.45 0.3K
13:40 43.46 43.46 43.46 43.46 0.2K
13:41 43.46 43.46 43.46 43.46 0.0K
13:42 43.46 43.46 43.43 43.43 1.5K
13:43 43.43 43.43 43.43 43.43 0.3K
13:44 43.43 43.43 43.43 43.43 0.5K
13:45 43.43 43.43 43.41 43.41 1.3K
13:46 43.41 43.41 43.38 43.38 0.9K
13:47 43.38 43.38 43.38 43.38 0.0K
13:48 43.39 43.39 43.39 43.39 0.4K
13:49 43.39 43.39 43.39 43.39 0.2K
13:50 43.39 43.39 43.39 43.39 0.1K
13:51 43.39 43.45 43.39 43.45 1.1K
13:52 43.45 43.45 43.45 43.45 0.2K
13:53 43.45 43.45 43.45 43.45 0.9K
13:54 43.45 43.45 43.42 43.42 1.9K
13:55 43.42 43.42 43.42 43.42 0.2K
13:56 43.42 43.45 43.42 43.45 0.9K
13:57 43.46 43.46 43.46 43.46 0.8K
13:58 43.44 43.44 43.44 43.44 1.3K
13:59 43.44 43.46 43.44 43.46 0.2K
14:00 43.46 43.46 43.44 43.44 0.2K
14:01 43.44 43.45 43.44 43.45 0.6K
14:02 43.45 43.45 43.45 43.45 0.4K
14:03 43.45 43.45 43.45 43.45 0.1K
14:04 43.45 43.45 43.45 43.45 0.0K
14:05 43.45 43.45 43.45 43.45 0.0K
14:06 43.51 43.52 43.51 43.51 1.1K
14:07 43.51 43.52 43.51 43.52 0.2K
14:08 43.55 43.55 43.52 43.52 0.6K
14:09 43.52 43.55 43.52 43.55 0.2K
14:10 43.55 43.55 43.52 43.52 0.6K
14:11 43.52 43.52 43.52 43.52 0.0K
14:12 43.52 43.52 43.52 43.52 0.3K
14:13 43.52 43.52 43.51 43.51 0.2K
14:14 43.51 43.51 43.51 43.51 0.2K
14:15 43.51 43.51 43.51 43.51 0.0K
14:16 43.51 43.51 43.51 43.51 0.1K
14:17 43.51 43.51 43.47 43.47 0.4K
14:18 43.50 43.50 43.50 43.50 1.5K
14:19 43.50 43.53 43.50 43.53 0.8K
14:20 43.53 43.53 43.52 43.52 0.5K
14:21 43.52 43.52 43.52 43.52 0.1K
14:22 43.52 43.52 43.52 43.52 0.1K
14:23 43.52 43.52 43.52 43.52 0.8K
14:24 43.52 43.54 43.52 43.54 0.1K
14:25 43.54 43.54 43.54 43.54 0.0K
14:26 43.54 43.54 43.54 43.54 0.1K
14:27 43.54 43.54 43.54 43.54 0.3K
14:28 43.54 43.55 43.54 43.55 1.1K
14:29 43.55 43.55 43.50 43.50 2.3K
14:30 43.50 43.50 43.50 43.50 0.2K
14:31 43.55 43.55 43.55 43.55 3.2K
14:32 43.55 43.55 43.55 43.55 0.1K
14:33 43.55 43.55 43.50 43.50 1.0K
14:34 43.50 43.54 43.50 43.54 1.4K
14:35 43.56 43.56 43.56 43.56 0.6K
14:36 43.56 43.56 43.56 43.56 0.0K
14:37 43.56 43.56 43.56 43.56 0.0K
14:38 43.56 43.58 43.56 43.58 0.8K
14:39 43.58 43.58 43.56 43.56 0.2K
14:40 43.56 43.56 43.54 43.54 1.0K
14:41 43.54 43.55 43.54 43.55 0.5K
14:42 43.55 43.58 43.55 43.58 0.3K
14:43 43.60 43.60 43.60 43.60 0.3K
14:44 43.60 43.60 43.60 43.60 0.5K
14:45 43.62 43.62 43.62 43.62 1.2K
14:46 43.60 43.60 43.60 43.60 0.3K
14:47 43.60 43.61 43.60 43.61 0.2K
14:48 43.64 43.64 43.64 43.64 1.4K
14:49 43.64 43.64 43.64 43.64 1.0K
14:50 43.64 43.64 43.64 43.64 0.3K
14:51 43.67 43.68 43.66 43.66 2.1K
14:52 43.66 43.69 43.66 43.69 0.9K
14:53 43.69 43.69 43.67 43.67 0.7K
14:54 43.67 43.67 43.67 43.67 0.9K
14:55 43.67 43.67 43.67 43.67 0.0K
14:56 43.67 43.67 43.67 43.67 1.1K
14:57 43.67 43.67 43.67 43.67 0.4K
14:58 43.67 43.67 43.67 43.67 0.3K
14:59 43.63 43.69 43.63 43.69 2.0K
15:00 43.69 43.70 43.69 43.70 0.3K
15:01 43.66 43.66 43.66 43.66 0.7K
15:02 43.66 43.66 43.66 43.66 0.7K
15:03 43.66 43.66 43.66 43.66 0.3K
15:04 43.66 43.66 43.66 43.66 0.3K
15:05 43.66 43.69 43.66 43.69 0.8K
15:06 43.69 43.69 43.69 43.69 0.3K
15:07 43.67 43.67 43.67 43.67 1.7K
15:08 43.66 43.66 43.66 43.66 0.4K
15:09 43.66 43.66 43.63 43.63 1.6K
15:10 43.64 43.64 43.64 43.64 0.5K
15:11 43.64 43.64 43.63 43.63 1.3K
15:12 43.63 43.63 43.63 43.63 0.2K
15:13 43.61 43.61 43.61 43.61 0.3K
15:14 43.61 43.61 43.61 43.61 1.4K
15:15 43.61 43.61 43.57 43.57 0.9K
15:16 43.60 43.61 43.60 43.61 1.0K
15:17 43.61 43.61 43.60 43.60 0.9K
15:18 43.60 43.60 43.59 43.59 0.2K
15:19 43.59 43.59 43.59 43.59 0.4K
15:20 43.59 43.59 43.59 43.59 1.3K
15:21 43.59 43.62 43.59 43.62 0.4K
15:22 43.62 43.64 43.62 43.62 5.2K
15:23 43.62 43.64 43.62 43.64 0.7K
15:24 43.64 43.64 43.64 43.64 0.4K
15:25 43.64 43.64 43.64 43.64 0.4K
15:26 43.64 43.65 43.64 43.65 0.7K
15:27 43.65 43.65 43.65 43.65 0.1K
15:28 43.65 43.65 43.64 43.64 1.7K
15:29 43.68 43.70 43.68 43.70 1.1K
15:30 43.70 43.70 43.70 43.70 0.9K
15:31 43.70 43.70 43.69 43.69 0.2K
15:32 43.68 43.69 43.67 43.67 2.0K
15:33 43.67 43.69 43.67 43.69 0.7K
15:34 43.69 43.71 43.69 43.70 1.3K
15:35 43.70 43.70 43.70 43.70 0.8K
15:36 43.70 43.70 43.69 43.69 0.8K
15:37 43.69 43.69 43.68 43.69 0.8K
15:38 43.69 43.69 43.66 43.66 3.8K
15:39 43.65 43.66 43.65 43.65 2.7K
15:40 43.65 43.67 43.65 43.67 1.7K
15:41 43.66 43.66 43.58 43.58 12.0K
15:42 43.58 43.58 43.58 43.58 0.5K
15:43 43.58 43.58 43.58 43.58 0.7K
15:44 43.58 43.59 43.58 43.59 1.5K
15:45 43.61 43.63 43.61 43.62 3.1K
15:46 43.61 43.61 43.56 43.56 3.1K
15:47 43.56 43.58 43.56 43.56 2.1K
15:48 43.56 43.59 43.55 43.58 3.3K
15:49 43.58 43.58 43.57 43.58 1.9K
15:50 43.58 43.58 43.50 43.50 2.8K
15:51 43.51 43.51 43.47 43.50 7.6K
15:52 43.53 43.53 43.53 43.53 6.5K
15:53 43.53 43.53 43.53 43.53 3.9K
15:54 43.53 43.55 43.53 43.55 2.8K
15:55 43.53 43.59 43.53 43.58 7.4K
15:56 43.58 43.58 43.48 43.48 19.1K
15:57 43.53 43.53 43.49 43.50 9.6K
15:58 43.50 43.51 43.49 43.51 4.4K
15:59 43.50 43.50 43.49 43.50 9.1K
16:00 43.52 43.55 43.52 43.54 145.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据