Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
44.10
最后更新: 2025-10-06
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 39.19 39.88 39.15 39.15 4.8K
09:32 39.15 39.15 39.15 39.15 0.0K
09:33 39.34 39.34 39.33 39.33 0.7K
09:34 39.33 39.33 39.33 39.33 0.0K
09:35 39.19 39.24 39.19 39.24 0.5K
09:36 39.23 39.23 39.23 39.23 0.3K
09:37 39.23 39.23 39.13 39.13 1.5K
09:38 39.13 39.13 39.13 39.13 0.2K
09:39 39.13 39.13 39.09 39.09 0.5K
09:40 39.09 39.16 39.09 39.16 1.4K
09:41 39.16 39.16 39.11 39.11 0.5K
09:42 39.11 39.11 39.11 39.11 0.0K
09:43 39.07 39.08 38.98 38.98 3.4K
09:44 38.99 39.02 38.99 39.02 2.7K
09:45 39.02 39.06 39.02 39.06 1.4K
09:46 39.06 39.06 39.06 39.06 0.0K
09:47 39.06 39.13 39.06 39.13 1.7K
09:48 39.13 39.13 39.07 39.07 0.4K
09:49 39.07 39.10 39.07 39.10 1.1K
09:50 39.10 39.10 39.10 39.10 0.1K
09:51 39.10 39.10 39.10 39.10 0.4K
09:52 39.06 39.06 39.06 39.06 0.4K
09:53 39.06 39.06 39.06 39.06 0.1K
09:54 39.06 39.06 39.06 39.06 0.0K
09:55 39.06 39.06 39.06 39.06 0.0K
09:56 39.06 39.06 39.06 39.06 0.1K
09:57 39.06 39.06 39.06 39.06 0.0K
09:58 39.06 39.06 39.00 39.00 1.3K
09:59 39.00 39.05 39.00 39.05 1.0K
10:00 39.05 39.05 39.05 39.05 0.1K
10:01 39.05 39.05 39.04 39.04 2.1K
10:02 39.01 39.01 39.01 39.01 1.6K
10:03 38.96 38.99 38.96 38.99 1.9K
10:04 38.99 38.99 38.99 38.99 0.2K
10:05 38.99 38.99 38.94 38.94 0.6K
10:06 38.93 38.93 38.90 38.90 3.1K
10:07 38.92 38.92 38.90 38.90 2.0K
10:08 38.90 38.90 38.90 38.90 0.1K
10:09 38.90 38.90 38.90 38.90 0.4K
10:10 38.90 38.90 38.88 38.89 0.4K
10:11 38.89 38.89 38.88 38.88 0.4K
10:12 38.88 38.88 38.88 38.88 0.2K
10:13 38.88 38.88 38.88 38.88 0.0K
10:14 38.88 38.88 38.88 38.88 0.2K
10:15 38.88 38.89 38.83 38.89 6.1K
10:16 38.87 38.87 38.87 38.87 1.4K
10:17 38.95 38.95 38.92 38.92 2.8K
10:18 38.92 38.92 38.92 38.92 0.2K
10:19 38.92 38.95 38.92 38.95 0.5K
10:20 38.95 38.95 38.95 38.95 0.0K
10:21 38.95 38.95 38.95 38.95 0.9K
10:22 38.94 38.94 38.94 38.94 0.2K
10:23 38.90 38.90 38.90 38.90 1.0K
10:24 38.90 38.90 38.90 38.90 0.1K
10:25 38.90 38.90 38.90 38.90 0.8K
10:26 38.90 38.90 38.90 38.90 0.1K
10:27 38.88 38.88 38.86 38.86 0.6K
10:28 38.86 38.87 38.86 38.87 0.4K
10:29 38.88 38.88 38.86 38.86 1.0K
10:30 38.86 38.86 38.86 38.86 1.4K
10:31 38.90 38.90 38.88 38.88 0.6K
10:32 38.88 38.95 38.86 38.95 1.6K
10:33 38.95 38.98 38.95 38.98 0.4K
10:34 38.97 38.97 38.97 38.97 0.4K
10:35 38.97 38.97 38.95 38.96 0.5K
10:36 38.97 38.97 38.97 38.97 1.3K
10:37 38.97 38.97 38.97 38.97 0.1K
10:38 38.97 38.97 38.97 38.97 0.0K
10:39 38.97 39.01 38.97 39.01 0.6K
10:40 39.01 39.01 39.01 39.01 0.1K
10:41 38.97 38.97 38.96 38.97 1.7K
10:42 38.97 38.97 38.97 38.97 0.3K
10:43 38.94 38.94 38.91 38.91 1.4K
10:44 38.91 38.91 38.91 38.91 0.2K
10:45 38.91 38.91 38.91 38.91 0.1K
10:46 38.91 38.92 38.91 38.92 0.1K
10:47 38.89 38.89 38.89 38.89 0.4K
10:48 38.89 38.89 38.89 38.89 0.1K
10:49 38.91 38.95 38.91 38.95 0.9K
10:50 38.95 38.95 38.95 38.95 0.5K
10:51 38.95 38.95 38.95 38.95 0.0K
10:52 38.95 38.95 38.95 38.95 0.2K
10:53 38.95 38.95 38.95 38.95 0.0K
10:54 38.95 38.95 38.95 38.95 0.4K
10:55 38.95 38.98 38.94 38.94 1.9K
10:56 38.97 38.99 38.97 38.99 3.5K
10:57 38.99 38.99 38.97 38.97 0.4K
10:58 38.96 39.00 38.96 39.00 0.6K
10:59 39.11 39.11 39.07 39.07 1.0K
11:00 39.05 39.05 39.05 39.05 0.4K
11:01 39.05 39.05 39.01 39.01 0.7K
11:02 39.01 39.01 39.01 39.01 0.1K
11:03 39.01 39.01 38.98 38.98 0.3K
11:04 38.98 38.98 38.98 38.98 0.1K
11:05 38.98 38.98 38.94 38.94 0.7K
11:06 38.94 38.97 38.94 38.97 0.4K
11:07 38.97 38.97 38.97 38.97 0.1K
11:08 38.97 38.97 38.92 38.92 0.4K
11:09 38.92 38.93 38.92 38.93 0.2K
11:10 38.93 38.93 38.91 38.91 0.2K
11:11 38.91 38.91 38.91 38.91 0.2K
11:12 38.91 38.91 38.91 38.91 0.1K
11:13 38.90 38.90 38.90 38.90 0.2K
11:14 38.90 38.91 38.90 38.91 0.1K
11:15 38.89 38.90 38.89 38.90 3.5K
11:16 38.90 38.90 38.86 38.86 0.6K
11:17 38.86 38.86 38.86 38.86 0.0K
11:18 38.86 38.86 38.86 38.86 0.0K
11:19 38.86 38.86 38.83 38.83 0.3K
11:20 38.81 38.81 38.81 38.81 1.6K
11:21 38.81 38.81 38.81 38.81 0.2K
11:22 38.81 38.81 38.78 38.80 0.5K
11:23 38.82 38.82 38.78 38.78 5.5K
11:24 38.78 38.78 38.78 38.78 0.0K
11:25 38.78 38.78 38.78 38.78 0.0K
11:26 38.83 38.83 38.81 38.81 1.1K
11:27 38.81 38.85 38.81 38.85 0.6K
11:28 38.85 38.85 38.84 38.84 0.2K
11:29 38.84 38.86 38.84 38.86 1.6K
11:30 38.83 38.83 38.81 38.81 0.9K
11:31 38.81 38.81 38.77 38.77 1.1K
11:32 38.77 38.79 38.77 38.79 0.2K
11:33 38.79 38.79 38.79 38.79 0.0K
11:34 38.79 38.79 38.79 38.79 0.1K
11:35 38.78 38.78 38.78 38.78 0.2K
11:36 38.78 38.78 38.78 38.78 0.3K
11:37 38.78 38.78 38.78 38.78 0.1K
11:38 38.78 38.78 38.78 38.78 0.1K
11:39 38.71 38.72 38.71 38.72 0.6K
11:40 38.70 38.72 38.70 38.72 2.2K
11:41 38.68 38.70 38.67 38.67 2.1K
11:42 38.67 38.70 38.66 38.66 1.3K
11:43 38.66 38.66 38.63 38.63 0.7K
11:44 38.63 38.63 38.62 38.62 0.5K
11:45 38.62 38.62 38.56 38.59 0.6K
11:46 38.58 38.58 38.58 38.58 0.7K
11:47 38.56 38.56 38.56 38.56 0.6K
11:48 38.57 38.64 38.57 38.64 4.1K
11:49 38.64 38.64 38.64 38.64 0.1K
11:50 38.64 38.64 38.58 38.58 1.1K
11:51 38.58 38.62 38.58 38.58 1.6K
11:52 38.58 38.58 38.58 38.58 0.0K
11:53 38.57 38.62 38.57 38.62 0.5K
11:54 38.62 38.65 38.62 38.65 0.3K
11:55 38.65 38.65 38.65 38.65 0.0K
11:56 38.65 38.65 38.63 38.63 6.0K
11:57 38.63 38.63 38.60 38.60 0.3K
11:58 38.60 38.60 38.60 38.60 0.2K
11:59 38.60 38.60 38.53 38.53 0.5K
12:00 38.53 38.53 38.52 38.52 3.3K
12:01 38.52 38.52 38.52 38.52 0.0K
12:02 38.52 38.52 38.52 38.52 0.7K
12:03 38.52 38.52 38.52 38.52 0.2K
12:04 38.52 38.52 38.52 38.52 0.5K
12:05 38.52 38.52 38.52 38.52 0.0K
12:06 38.48 38.48 38.46 38.46 0.8K
12:07 38.46 38.47 38.46 38.47 0.4K
12:08 38.47 38.47 38.45 38.47 13.0K
12:09 38.47 38.55 38.47 38.55 2.7K
12:10 38.52 38.54 38.51 38.54 4.8K
12:11 38.54 38.62 38.54 38.62 1.5K
12:12 38.62 38.62 38.62 38.62 0.0K
12:13 38.62 38.62 38.62 38.62 0.3K
12:14 38.62 38.62 38.62 38.62 0.5K
12:15 38.62 38.62 38.61 38.61 1.4K
12:16 38.61 38.61 38.61 38.61 0.3K
12:17 38.61 38.66 38.61 38.66 0.3K
12:18 38.65 38.70 38.65 38.70 2.8K
12:19 38.72 38.73 38.72 38.73 0.7K
12:20 38.73 38.73 38.71 38.71 2.1K
12:21 38.70 38.70 38.67 38.67 0.8K
12:22 38.67 38.67 38.67 38.67 0.0K
12:23 38.70 38.70 38.69 38.69 1.8K
12:24 38.69 38.69 38.69 38.69 0.3K
12:25 38.69 38.69 38.69 38.69 0.0K
12:26 38.68 38.68 38.68 38.68 0.6K
12:27 38.69 38.70 38.69 38.70 0.6K
12:28 38.70 38.70 38.70 38.70 0.2K
12:29 38.69 38.69 38.69 38.69 0.5K
12:30 38.69 38.70 38.69 38.70 0.4K
12:31 38.69 38.69 38.66 38.66 1.9K
12:32 38.66 38.66 38.66 38.66 0.7K
12:33 38.63 38.63 38.63 38.63 0.7K
12:34 38.63 38.65 38.62 38.65 0.7K
12:35 38.65 38.65 38.65 38.65 0.3K
12:36 38.65 38.65 38.65 38.65 2.1K
12:37 38.65 38.65 38.65 38.65 0.1K
12:38 38.65 38.65 38.65 38.65 0.4K
12:39 38.65 38.65 38.65 38.65 0.0K
12:40 38.65 38.65 38.65 38.65 0.0K
12:41 38.65 38.65 38.65 38.65 0.2K
12:42 38.65 38.65 38.63 38.64 3.7K
12:43 38.64 38.64 38.60 38.60 1.3K
12:44 38.61 38.61 38.61 38.61 3.7K
12:45 38.61 38.61 38.56 38.56 2.4K
12:46 38.56 38.56 38.56 38.56 0.1K
12:47 38.56 38.56 38.54 38.54 0.9K
12:48 38.54 38.54 38.51 38.51 0.5K
12:49 38.51 38.54 38.51 38.54 1.5K
12:50 38.54 38.55 38.54 38.55 0.2K
12:51 38.55 38.55 38.55 38.55 0.1K
12:52 38.55 38.55 38.55 38.55 0.0K
12:53 38.55 38.57 38.55 38.57 0.4K
12:54 38.57 38.57 38.54 38.54 0.7K
12:55 38.54 38.54 38.54 38.54 0.2K
12:56 38.54 38.54 38.53 38.53 2.2K
12:57 38.53 38.53 38.53 38.53 0.0K
12:58 38.53 38.53 38.50 38.50 0.4K
12:59 38.50 38.50 38.47 38.47 0.4K
13:00 38.51 38.51 38.48 38.48 4.9K
13:01 38.48 38.48 38.48 38.48 0.1K
13:02 38.48 38.48 38.47 38.47 0.7K
13:03 38.47 38.47 38.47 38.47 0.0K
13:04 38.47 38.47 38.44 38.44 0.9K
13:05 38.44 38.44 38.44 38.44 1.9K
13:06 38.44 38.46 38.44 38.46 2.1K
13:07 38.46 38.46 38.46 38.46 0.5K
13:08 38.46 38.46 38.46 38.46 0.0K
13:09 38.46 38.46 38.46 38.46 0.0K
13:10 38.46 38.46 38.46 38.46 0.3K
13:11 38.48 38.48 38.47 38.47 2.6K
13:12 38.47 38.47 38.47 38.47 0.0K
13:13 38.48 38.48 38.48 38.48 1.0K
13:14 38.46 38.46 38.46 38.46 0.4K
13:15 38.46 38.47 38.46 38.47 3.2K
13:16 38.47 38.47 38.47 38.47 0.1K
13:17 38.54 38.54 38.54 38.54 0.3K
13:18 38.56 38.56 38.56 38.56 0.8K
13:19 38.53 38.53 38.52 38.52 0.7K
13:20 38.53 38.53 38.51 38.51 1.3K
13:21 38.51 38.51 38.51 38.51 1.4K
13:22 38.51 38.54 38.49 38.49 1.8K
13:23 38.49 38.49 38.49 38.49 0.0K
13:24 38.49 38.49 38.49 38.49 0.1K
13:25 38.49 38.51 38.49 38.51 0.1K
13:26 38.51 38.53 38.51 38.53 0.5K
13:27 38.54 38.54 38.54 38.54 1.1K
13:28 38.54 38.56 38.54 38.56 0.8K
13:29 38.56 38.56 38.52 38.54 0.9K
13:30 38.54 38.54 38.54 38.54 0.1K
13:31 38.54 38.57 38.54 38.57 1.4K
13:32 38.54 38.54 38.54 38.54 0.9K
13:33 38.54 38.54 38.54 38.54 0.1K
13:34 38.54 38.54 38.54 38.54 2.4K
13:35 38.54 38.56 38.54 38.56 3.6K
13:36 38.56 38.56 38.56 38.56 0.7K
13:37 38.56 38.57 38.56 38.57 0.1K
13:38 38.57 38.57 38.57 38.57 2.2K
13:39 38.57 38.57 38.57 38.57 0.1K
13:40 38.54 38.55 38.54 38.55 2.1K
13:41 38.52 38.52 38.52 38.52 1.0K
13:42 38.52 38.52 38.52 38.52 0.4K
13:43 38.52 38.52 38.48 38.48 0.4K
13:44 38.48 38.48 38.48 38.48 0.0K
13:45 38.48 38.48 38.47 38.47 1.2K
13:46 38.47 38.47 38.47 38.47 0.4K
13:47 38.48 38.48 38.48 38.48 2.0K
13:48 38.48 38.50 38.48 38.50 2.4K
13:49 38.50 38.50 38.50 38.50 0.0K
13:50 38.50 38.50 38.50 38.50 0.3K
13:51 38.50 38.50 38.50 38.50 0.4K
13:52 38.49 38.50 38.49 38.50 0.4K
13:53 38.50 38.50 38.49 38.49 0.1K
13:54 38.49 38.49 38.47 38.47 13.3K
13:55 38.47 38.47 38.47 38.47 1.1K
13:56 38.47 38.47 38.45 38.45 2.7K
13:57 38.45 38.45 38.45 38.45 0.2K
13:58 38.45 38.45 38.45 38.45 0.0K
13:59 38.43 38.43 38.43 38.43 0.9K
14:00 38.39 38.39 38.35 38.35 1.8K
14:01 38.27 38.29 38.18 38.18 8.5K
14:02 38.18 38.18 38.11 38.11 2.6K
14:03 38.11 38.20 38.11 38.20 2.2K
14:04 38.16 38.16 38.10 38.10 3.1K
14:05 38.10 38.10 38.10 38.10 0.1K
14:06 38.10 38.10 38.03 38.03 0.9K
14:07 37.99 37.99 37.99 37.99 1.8K
14:08 37.95 37.95 37.89 37.89 2.3K
14:09 37.89 37.89 37.89 37.89 0.7K
14:10 37.89 37.89 37.84 37.84 1.5K
14:11 37.84 37.84 37.75 37.77 1.9K
14:12 37.75 37.75 37.75 37.75 1.0K
14:13 37.75 37.75 37.75 37.75 0.0K
14:14 37.78 37.78 37.78 37.78 0.3K
14:15 37.77 37.77 37.74 37.75 1.9K
14:16 37.68 37.70 37.68 37.70 2.2K
14:17 37.67 37.67 37.65 37.65 1.0K
14:18 37.65 37.65 37.62 37.62 0.3K
14:19 37.64 37.64 37.64 37.64 1.4K
14:20 37.65 37.73 37.65 37.73 8.8K
14:21 37.76 37.76 37.76 37.76 2.6K
14:22 37.76 37.76 37.74 37.74 1.6K
14:23 37.74 37.79 37.74 37.79 0.8K
14:24 37.80 37.80 37.79 37.80 10.5K
14:25 37.80 37.80 37.80 37.80 2.0K
14:26 37.80 37.80 37.80 37.80 0.9K
14:27 37.78 37.80 37.78 37.80 2.7K
14:28 37.80 37.83 37.79 37.80 10.2K
14:29 37.80 37.80 37.79 37.79 7.4K
14:30 37.78 37.79 37.74 37.74 8.4K
14:31 37.73 37.77 37.73 37.77 6.7K
14:32 37.83 37.83 37.78 37.82 3.9K
14:33 37.92 37.97 37.92 37.94 3.5K
14:34 37.94 37.94 37.91 37.93 0.8K
14:35 37.93 37.93 37.90 37.90 0.6K
14:36 37.90 37.90 37.86 37.86 2.0K
14:37 37.86 37.87 37.86 37.87 0.3K
14:38 37.87 37.87 37.82 37.82 1.6K
14:39 37.82 37.82 37.77 37.81 3.6K
14:40 37.72 37.73 37.72 37.73 1.8K
14:41 37.73 37.80 37.73 37.80 3.0K
14:42 37.80 37.85 37.80 37.85 1.6K
14:43 37.81 37.81 37.74 37.74 3.5K
14:44 37.79 37.79 37.77 37.77 3.4K
14:45 37.77 37.77 37.75 37.75 0.4K
14:46 37.74 37.74 37.73 37.73 0.7K
14:47 37.71 37.71 37.63 37.63 3.6K
14:48 37.65 37.66 37.58 37.58 6.7K
14:49 37.58 37.58 37.57 37.57 3.0K
14:50 37.61 37.61 37.59 37.59 0.9K
14:51 37.59 37.64 37.52 37.52 2.3K
14:52 37.57 37.63 37.57 37.63 2.5K
14:53 37.60 37.60 37.60 37.60 0.7K
14:54 37.59 37.59 37.51 37.54 2.4K
14:55 37.54 37.54 37.54 37.54 1.5K
14:56 37.50 37.53 37.50 37.53 2.5K
14:57 37.53 37.53 37.48 37.48 2.0K
14:58 37.45 37.47 37.43 37.47 2.4K
14:59 37.47 37.47 37.43 37.44 2.3K
15:00 37.44 37.44 37.40 37.40 3.2K
15:01 37.40 37.52 37.40 37.52 2.3K
15:02 37.48 37.48 37.48 37.48 1.8K
15:03 37.48 37.51 37.48 37.50 1.3K
15:04 37.49 37.50 37.49 37.50 0.8K
15:05 37.43 37.43 37.41 37.41 2.0K
15:06 37.35 37.40 37.35 37.40 1.3K
15:07 37.40 37.40 37.40 37.40 1.2K
15:08 37.40 37.44 37.40 37.40 1.6K
15:09 37.40 37.40 37.38 37.40 1.8K
15:10 37.40 37.43 37.40 37.43 2.0K
15:11 37.41 37.41 37.37 37.37 3.9K
15:12 37.37 37.37 37.29 37.29 3.3K
15:13 37.29 37.29 37.27 37.27 2.3K
15:14 37.27 37.27 37.19 37.22 2.1K
15:15 37.26 37.26 37.26 37.26 0.8K
15:16 37.26 37.29 37.25 37.25 1.0K
15:17 37.30 37.33 37.30 37.31 4.2K
15:18 37.31 37.31 37.29 37.30 2.5K
15:19 37.29 37.31 37.29 37.31 2.6K
15:20 37.30 37.31 37.29 37.31 2.7K
15:21 37.31 37.39 37.31 37.37 4.0K
15:22 37.39 37.51 37.39 37.51 2.1K
15:23 37.50 37.50 37.47 37.47 2.0K
15:24 37.49 37.50 37.47 37.50 2.4K
15:25 37.43 37.46 37.40 37.42 3.3K
15:26 37.42 37.43 37.38 37.38 2.4K
15:27 37.38 37.38 37.29 37.29 3.7K
15:28 37.25 37.28 37.25 37.28 2.6K
15:29 37.28 37.28 37.19 37.19 2.5K
15:30 37.17 37.18 37.17 37.18 4.2K
15:31 37.18 37.18 37.12 37.12 2.0K
15:32 37.12 37.12 37.07 37.10 2.9K
15:33 37.13 37.20 37.13 37.20 3.2K
15:34 37.20 37.20 37.20 37.20 0.9K
15:35 37.11 37.12 37.09 37.10 3.1K
15:36 37.12 37.12 37.02 37.04 12.2K
15:37 37.06 37.06 37.06 37.06 2.2K
15:38 37.06 37.06 36.99 36.99 5.3K
15:39 36.99 36.99 36.96 36.96 1.9K
15:40 36.96 36.96 36.89 36.90 2.2K
15:41 36.89 36.89 36.82 36.82 3.1K
15:42 36.79 36.81 36.68 36.68 12.5K
15:43 36.72 36.77 36.71 36.71 9.6K
15:44 36.71 36.74 36.69 36.69 4.1K
15:45 36.68 36.68 36.60 36.60 6.1K
15:46 36.57 36.57 36.55 36.55 7.4K
15:47 36.55 36.62 36.55 36.62 3.2K
15:48 36.68 36.68 36.61 36.62 6.5K
15:49 36.62 36.76 36.62 36.76 4.4K
15:50 36.78 36.78 36.70 36.72 7.2K
15:51 36.72 36.78 36.72 36.78 26.3K
15:52 36.79 36.82 36.75 36.75 12.8K
15:53 36.73 36.75 36.72 36.74 8.8K
15:54 36.74 36.74 36.71 36.71 6.1K
15:55 36.72 36.76 36.72 36.75 9.1K
15:56 36.76 36.76 36.64 36.64 12.1K
15:57 36.66 36.70 36.66 36.67 26.1K
15:58 36.68 36.68 36.66 36.66 11.9K
15:59 36.68 36.73 36.68 36.72 22.3K
16:00 36.70 36.75 36.66 36.67 189.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据