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 39.34 40.18 39.34 39.45 17.4K
09:32 39.42 39.42 39.07 39.26 5.7K
09:33 39.26 39.26 39.26 39.26 0.9K
09:34 39.26 39.27 39.26 39.27 0.9K
09:35 39.33 39.33 39.28 39.28 1.7K
09:36 39.11 39.13 39.02 39.13 1.4K
09:37 39.20 39.20 39.12 39.12 2.3K
09:38 39.16 39.20 39.14 39.14 1.9K
09:39 39.14 39.22 39.14 39.22 2.6K
09:40 39.22 39.22 39.07 39.07 0.5K
09:41 39.07 39.07 38.85 38.89 1.1K
09:42 38.89 38.94 38.89 38.94 0.4K
09:43 38.94 38.94 38.94 38.94 0.1K
09:44 39.01 39.01 39.01 39.01 0.5K
09:45 39.03 39.08 39.03 39.08 3.5K
09:46 39.13 39.19 39.12 39.19 1.8K
09:47 39.18 39.18 39.03 39.03 1.5K
09:48 38.97 38.98 38.97 38.98 1.3K
09:49 38.98 38.98 38.98 38.98 0.0K
09:50 38.98 38.99 38.98 38.99 0.5K
09:51 38.99 39.00 38.99 39.00 1.1K
09:52 39.00 39.00 39.00 39.00 0.3K
09:53 39.00 39.00 39.00 39.00 0.1K
09:54 39.00 39.00 38.99 38.99 0.1K
09:55 38.99 38.99 38.88 38.88 0.7K
09:56 38.88 38.94 38.88 38.94 1.1K
09:57 38.94 39.05 38.94 38.97 3.1K
09:58 39.06 39.06 38.97 39.05 1.9K
09:59 38.92 38.97 38.92 38.97 1.5K
10:00 38.97 38.97 38.97 38.97 0.1K
10:01 38.90 38.90 38.66 38.66 2.3K
10:02 38.66 38.66 38.63 38.63 1.3K
10:03 38.69 38.70 38.69 38.70 0.8K
10:04 38.70 38.76 38.69 38.76 0.8K
10:05 38.79 38.79 38.79 38.79 1.2K
10:06 38.79 38.83 38.79 38.83 0.8K
10:07 38.84 38.84 38.72 38.75 3.0K
10:08 38.76 38.84 38.76 38.84 0.8K
10:09 38.84 38.84 38.80 38.80 1.0K
10:10 38.80 38.80 38.80 38.80 0.1K
10:11 38.80 38.90 38.80 38.90 1.8K
10:12 38.87 38.90 38.87 38.90 1.9K
10:13 38.90 38.90 38.77 38.77 2.6K
10:14 38.71 38.71 38.70 38.70 0.5K
10:15 38.70 38.70 38.69 38.69 0.6K
10:16 38.63 38.66 38.63 38.66 0.9K
10:17 38.66 38.67 38.63 38.67 1.3K
10:18 38.68 38.68 38.68 38.68 0.5K
10:19 38.68 38.68 38.68 38.68 0.1K
10:20 38.77 38.77 38.59 38.59 2.8K
10:21 38.59 38.60 38.59 38.60 1.0K
10:22 38.60 38.60 38.60 38.60 0.2K
10:23 38.60 38.70 38.60 38.70 0.3K
10:24 38.65 38.65 38.65 38.65 0.4K
10:25 38.65 38.66 38.65 38.66 1.3K
10:26 38.66 38.66 38.60 38.60 0.5K
10:27 38.60 38.60 38.56 38.60 3.1K
10:28 38.60 38.60 38.47 38.47 4.8K
10:29 38.53 38.53 38.46 38.49 1.0K
10:30 38.60 38.62 38.60 38.62 2.3K
10:31 38.62 38.62 38.62 38.62 0.1K
10:32 38.62 38.62 38.56 38.62 2.6K
10:33 38.62 38.62 38.58 38.62 1.1K
10:34 38.62 38.62 38.62 38.62 0.1K
10:35 38.62 38.63 38.60 38.63 1.1K
10:36 38.63 38.63 38.55 38.55 4.4K
10:37 38.55 38.55 38.55 38.55 0.1K
10:38 38.52 38.52 38.52 38.52 0.4K
10:39 38.59 38.59 38.56 38.56 0.9K
10:40 38.60 38.60 38.60 38.60 1.0K
10:41 38.60 38.60 38.49 38.49 1.9K
10:42 38.49 38.49 38.49 38.49 0.1K
10:43 38.47 38.49 38.47 38.49 0.4K
10:44 38.49 38.49 38.49 38.49 0.1K
10:45 38.49 38.49 38.49 38.49 0.1K
10:46 38.49 38.49 38.49 38.49 0.4K
10:47 38.49 38.49 38.49 38.49 0.2K
10:48 38.49 38.49 38.49 38.49 0.2K
10:49 38.49 38.53 38.49 38.53 0.2K
10:50 38.48 38.48 38.42 38.42 1.4K
10:51 38.42 38.49 38.42 38.49 3.5K
10:52 38.37 38.37 38.37 38.37 0.1K
10:53 38.37 38.37 38.34 38.34 0.9K
10:54 38.34 38.35 38.32 38.32 1.2K
10:55 38.32 38.32 38.29 38.29 1.6K
10:56 38.29 38.29 38.21 38.21 2.2K
10:57 38.21 38.21 38.21 38.21 0.4K
10:58 38.21 38.21 38.21 38.21 0.2K
10:59 38.21 38.21 38.21 38.21 0.8K
11:00 38.21 38.21 38.21 38.21 0.3K
11:01 38.21 38.21 38.20 38.20 0.4K
11:02 38.20 38.20 38.16 38.16 0.3K
11:03 38.16 38.19 38.16 38.19 0.1K
11:04 38.19 38.19 38.12 38.12 1.9K
11:05 38.12 38.12 38.10 38.10 1.3K
11:06 38.10 38.10 38.10 38.10 0.8K
11:07 38.10 38.10 38.10 38.10 0.1K
11:08 38.05 38.05 38.01 38.01 3.0K
11:09 38.01 38.01 37.99 37.99 0.2K
11:10 37.99 37.99 37.99 37.99 0.5K
11:11 38.03 38.03 38.03 38.03 1.0K
11:12 38.03 38.03 37.99 37.99 0.5K
11:13 37.99 37.99 37.99 37.99 0.0K
11:14 37.99 38.08 37.99 38.08 0.9K
11:15 38.08 38.08 38.08 38.08 0.5K
11:16 38.08 38.14 38.08 38.14 0.8K
11:17 38.14 38.14 38.10 38.13 1.7K
11:18 38.13 38.13 38.13 38.13 0.0K
11:19 38.13 38.13 38.13 38.13 0.1K
11:20 38.04 38.04 37.98 37.98 2.7K
11:21 37.98 37.98 37.98 37.98 0.1K
11:22 37.98 38.03 37.98 38.03 0.5K
11:23 38.03 38.03 38.03 38.03 0.0K
11:24 38.03 38.03 37.99 37.99 1.4K
11:25 37.99 37.99 37.99 37.99 0.1K
11:26 37.99 38.02 37.99 38.02 0.4K
11:27 38.02 38.02 37.99 38.01 0.7K
11:28 38.01 38.01 37.93 37.97 1.8K
11:29 37.92 37.97 37.92 37.97 1.0K
11:30 37.92 37.92 37.92 37.92 0.1K
11:31 37.92 37.92 37.92 37.92 0.3K
11:32 37.91 37.91 37.91 37.91 0.1K
11:33 37.91 37.91 37.88 37.88 1.0K
11:34 37.87 37.90 37.87 37.90 6.1K
11:35 37.90 37.92 37.90 37.92 0.8K
11:36 37.92 37.92 37.92 37.92 0.1K
11:37 37.92 37.98 37.92 37.98 0.3K
11:38 37.98 37.98 37.98 37.98 0.2K
11:39 37.98 37.98 37.98 37.98 0.6K
11:40 37.98 37.98 37.98 37.98 0.2K
11:41 37.93 37.93 37.93 37.93 0.4K
11:42 37.93 37.93 37.93 37.93 0.2K
11:43 37.93 37.93 37.93 37.93 0.2K
11:44 37.93 37.93 37.93 37.93 0.1K
11:45 37.93 37.99 37.93 37.99 0.6K
11:46 37.99 38.02 37.97 37.97 1.5K
11:47 37.97 37.97 37.96 37.96 0.4K
11:48 37.96 37.96 37.90 37.90 0.3K
11:49 37.90 37.90 37.90 37.90 0.0K
11:50 37.90 37.93 37.90 37.93 1.2K
11:51 37.93 37.96 37.93 37.96 0.2K
11:52 37.96 37.96 37.88 37.88 1.3K
11:53 37.87 37.88 37.87 37.88 1.2K
11:54 37.88 37.88 37.85 37.85 0.8K
11:55 37.85 37.85 37.85 37.85 0.2K
11:56 37.85 37.86 37.85 37.86 0.4K
11:57 37.85 37.85 37.85 37.85 0.3K
11:58 37.81 37.81 37.81 37.81 0.3K
11:59 37.81 37.82 37.81 37.82 0.9K
12:00 37.78 37.82 37.78 37.80 1.3K
12:01 37.80 37.80 37.80 37.80 0.1K
12:02 37.80 37.80 37.80 37.80 0.1K
12:03 37.80 37.80 37.80 37.80 0.0K
12:04 37.80 37.80 37.80 37.80 0.0K
12:05 37.80 37.80 37.70 37.70 2.9K
12:06 37.70 37.70 37.70 37.70 0.0K
12:07 37.70 37.77 37.70 37.77 0.6K
12:08 37.79 37.79 37.72 37.72 0.8K
12:09 37.72 37.75 37.72 37.75 0.3K
12:10 37.71 37.71 37.71 37.71 0.6K
12:11 37.71 37.71 37.71 37.71 0.0K
12:12 37.71 37.71 37.66 37.66 1.5K
12:13 37.70 37.74 37.70 37.74 2.6K
12:14 37.74 37.74 37.74 37.74 0.5K
12:15 37.74 37.74 37.74 37.74 0.1K
12:16 37.74 37.74 37.74 37.74 0.5K
12:17 37.74 37.74 37.74 37.74 0.4K
12:18 37.74 37.74 37.74 37.74 0.0K
12:19 37.74 37.79 37.74 37.79 1.3K
12:20 37.79 37.79 37.79 37.79 0.0K
12:21 37.79 37.79 37.79 37.79 0.2K
12:22 37.79 37.79 37.79 37.79 0.3K
12:23 37.79 37.79 37.73 37.74 1.2K
12:24 37.74 37.74 37.74 37.74 0.7K
12:25 37.78 37.80 37.78 37.80 0.8K
12:26 37.80 37.80 37.80 37.80 0.1K
12:27 37.82 37.82 37.82 37.82 0.2K
12:28 37.82 37.82 37.82 37.82 0.5K
12:29 37.82 37.82 37.81 37.81 4.1K
12:30 37.81 37.81 37.81 37.81 0.0K
12:31 37.84 37.87 37.84 37.87 1.5K
12:32 37.87 37.87 37.87 37.87 0.0K
12:33 37.87 37.93 37.87 37.93 0.3K
12:34 37.98 37.98 37.98 37.98 0.7K
12:35 37.98 37.98 37.98 37.98 0.1K
12:36 37.98 38.02 37.98 38.02 0.7K
12:37 37.95 37.95 37.95 37.95 1.2K
12:38 38.07 38.07 38.05 38.05 0.8K
12:39 38.05 38.17 38.05 38.17 4.5K
12:40 38.15 38.15 38.13 38.13 6.0K
12:41 38.13 38.13 38.11 38.11 1.0K
12:42 38.11 38.15 38.11 38.15 0.2K
12:43 38.15 38.15 38.15 38.15 0.3K
12:44 38.15 38.17 38.15 38.17 0.5K
12:45 38.17 38.17 38.17 38.17 0.1K
12:46 38.17 38.17 38.15 38.15 0.5K
12:47 38.15 38.15 38.15 38.15 0.1K
12:48 38.15 38.15 38.15 38.15 0.0K
12:49 38.15 38.22 38.15 38.22 0.4K
12:50 38.19 38.22 38.19 38.22 0.5K
12:51 38.22 38.27 38.22 38.27 4.4K
12:52 38.27 38.27 38.27 38.27 0.0K
12:53 38.30 38.30 38.30 38.30 0.3K
12:54 38.32 38.32 38.26 38.26 1.0K
12:55 38.27 38.27 38.22 38.22 0.6K
12:56 38.26 38.26 38.26 38.26 0.2K
12:57 38.26 38.26 38.26 38.26 0.0K
12:58 38.26 38.27 38.26 38.27 0.2K
12:59 38.24 38.30 38.24 38.30 0.3K
13:00 38.30 38.30 38.30 38.30 0.2K
13:01 38.30 38.30 38.20 38.20 0.4K
13:02 38.15 38.21 38.15 38.21 2.0K
13:03 38.21 38.21 38.21 38.21 0.0K
13:04 38.21 38.21 38.20 38.20 0.2K
13:05 38.20 38.20 38.19 38.19 0.7K
13:06 38.16 38.16 38.16 38.16 0.3K
13:07 38.17 38.17 38.17 38.17 0.2K
13:08 38.21 38.21 38.20 38.20 0.9K
13:09 38.25 38.25 38.25 38.25 0.2K
13:10 38.25 38.25 38.25 38.25 0.4K
13:11 38.25 38.25 38.25 38.25 0.1K
13:12 38.25 38.25 38.25 38.25 0.0K
13:13 38.25 38.26 38.25 38.26 0.4K
13:14 38.21 38.21 38.21 38.21 0.5K
13:15 38.21 38.29 38.21 38.29 0.6K
13:16 38.29 38.29 38.29 38.29 0.2K
13:17 38.29 38.29 38.29 38.29 0.0K
13:18 38.29 38.31 38.24 38.31 0.9K
13:19 38.31 38.31 38.31 38.31 0.1K
13:20 38.31 38.31 38.31 38.31 0.2K
13:21 38.31 38.31 38.25 38.25 0.5K
13:22 38.25 38.25 38.25 38.25 0.1K
13:23 38.25 38.25 38.25 38.25 0.1K
13:24 38.25 38.31 38.25 38.28 0.8K
13:25 38.28 38.36 38.28 38.36 0.4K
13:26 38.32 38.32 38.32 38.32 0.1K
13:27 38.32 38.32 38.32 38.32 0.1K
13:28 38.30 38.30 38.30 38.30 0.3K
13:29 38.30 38.30 38.30 38.30 0.0K
13:30 38.29 38.29 38.26 38.26 0.8K
13:31 38.26 38.26 38.13 38.13 0.8K
13:32 38.13 38.13 38.13 38.13 0.1K
13:33 38.13 38.13 38.13 38.13 0.2K
13:34 38.20 38.22 38.20 38.22 2.7K
13:35 38.19 38.26 38.19 38.24 4.2K
13:36 38.24 38.24 38.24 38.24 0.1K
13:37 38.24 38.24 38.24 38.24 0.1K
13:38 38.24 38.28 38.24 38.28 0.6K
13:39 38.27 38.27 38.27 38.27 0.1K
13:40 38.29 38.29 38.29 38.29 0.7K
13:41 38.29 38.34 38.29 38.34 1.0K
13:42 38.30 38.30 38.30 38.30 1.2K
13:43 38.30 38.30 38.30 38.30 0.1K
13:44 38.32 38.32 38.30 38.30 2.0K
13:45 38.30 38.30 38.30 38.30 0.0K
13:46 38.30 38.30 38.30 38.30 0.0K
13:47 38.35 38.35 38.35 38.35 0.3K
13:48 38.35 38.35 38.23 38.23 0.9K
13:49 38.23 38.23 38.23 38.23 0.2K
13:50 38.23 38.28 38.23 38.28 0.7K
13:51 38.28 38.28 38.25 38.25 0.1K
13:52 38.25 38.25 38.25 38.25 0.1K
13:53 38.25 38.25 38.24 38.24 0.5K
13:54 38.21 38.21 38.21 38.21 0.3K
13:55 38.21 38.21 38.21 38.21 0.1K
13:56 38.24 38.24 38.24 38.24 0.2K
13:57 38.24 38.24 38.18 38.18 0.4K
13:58 38.18 38.18 38.18 38.18 0.1K
13:59 38.28 38.28 38.28 38.28 1.5K
14:00 38.28 38.28 38.26 38.26 0.7K
14:01 38.26 38.26 38.23 38.23 1.4K
14:02 38.23 38.23 38.23 38.23 0.2K
14:03 38.23 38.27 38.23 38.27 0.8K
14:04 38.27 38.28 38.26 38.26 0.6K
14:05 38.26 38.30 38.26 38.30 0.4K
14:06 38.30 38.30 38.24 38.24 0.6K
14:07 38.24 38.24 38.23 38.23 0.6K
14:08 38.23 38.23 38.23 38.23 0.8K
14:09 38.23 38.23 38.23 38.23 0.0K
14:10 38.23 38.23 38.19 38.19 0.3K
14:11 38.19 38.19 38.19 38.19 0.1K
14:12 38.19 38.19 38.19 38.19 0.2K
14:13 38.19 38.19 38.18 38.18 4.4K
14:14 38.18 38.18 38.18 38.18 0.1K
14:15 38.18 38.18 38.18 38.18 0.1K
14:16 38.18 38.18 38.18 38.18 0.1K
14:17 38.18 38.22 38.18 38.22 4.7K
14:18 38.22 38.22 38.22 38.22 0.2K
14:19 38.22 38.22 38.22 38.22 0.2K
14:20 38.22 38.22 38.22 38.22 0.2K
14:21 38.22 38.22 38.20 38.20 0.8K
14:22 38.22 38.22 38.18 38.18 0.6K
14:23 38.18 38.18 38.18 38.18 0.2K
14:24 38.18 38.18 38.18 38.18 0.5K
14:25 38.18 38.18 38.17 38.17 0.2K
14:26 38.17 38.17 38.17 38.17 0.6K
14:27 38.17 38.22 38.17 38.22 1.0K
14:28 38.22 38.22 38.22 38.22 0.0K
14:29 38.22 38.22 38.21 38.21 0.1K
14:30 38.21 38.24 38.21 38.21 0.8K
14:31 38.21 38.21 38.21 38.21 0.3K
14:32 38.16 38.16 38.16 38.16 1.4K
14:33 38.05 38.05 38.05 38.05 0.9K
14:34 38.05 38.05 38.05 38.05 0.1K
14:35 38.05 38.06 38.05 38.06 0.8K
14:36 38.03 38.07 38.03 38.07 1.3K
14:37 38.07 38.07 38.07 38.07 0.1K
14:38 38.07 38.07 38.07 38.07 0.1K
14:39 38.07 38.07 38.07 38.07 0.1K
14:40 38.07 38.07 38.07 38.07 0.1K
14:41 38.07 38.07 38.07 38.07 0.1K
14:42 38.08 38.08 38.05 38.05 0.6K
14:43 38.05 38.05 38.03 38.03 1.2K
14:44 38.04 38.05 38.04 38.05 0.7K
14:45 38.05 38.08 38.05 38.08 0.1K
14:46 38.08 38.08 38.04 38.04 3.1K
14:47 38.04 38.05 38.04 38.05 0.8K
14:48 38.05 38.05 38.05 38.05 0.1K
14:49 38.05 38.05 38.05 38.05 0.1K
14:50 38.05 38.05 38.01 38.01 1.0K
14:51 38.03 38.04 38.03 38.03 0.9K
14:52 38.03 38.03 38.00 38.00 3.1K
14:53 38.00 38.00 38.00 38.00 0.1K
14:54 38.00 38.00 38.00 38.00 0.1K
14:55 38.03 38.03 38.02 38.02 1.0K
14:56 38.00 38.00 38.00 38.00 0.8K
14:57 38.03 38.03 38.03 38.03 0.4K
14:58 38.06 38.07 38.06 38.07 0.9K
14:59 38.07 38.08 38.07 38.08 0.3K
15:00 38.04 38.04 38.00 38.00 1.9K
15:01 38.00 38.00 37.94 37.94 2.9K
15:02 37.94 37.94 37.94 37.94 0.1K
15:03 37.94 37.94 37.94 37.94 0.1K
15:04 37.91 37.91 37.90 37.90 1.3K
15:05 37.90 37.90 37.90 37.90 0.1K
15:06 37.90 37.91 37.90 37.91 0.2K
15:07 37.91 37.95 37.91 37.95 0.7K
15:08 37.95 37.95 37.95 37.95 0.6K
15:09 37.95 37.95 37.94 37.94 0.2K
15:10 37.94 37.94 37.91 37.91 1.3K
15:11 37.91 37.94 37.91 37.94 0.7K
15:12 37.94 37.94 37.94 37.94 0.6K
15:13 37.87 37.87 37.87 37.87 0.6K
15:14 37.84 37.87 37.84 37.85 1.4K
15:15 37.85 37.86 37.85 37.86 0.4K
15:16 37.86 37.86 37.86 37.86 0.1K
15:17 37.84 37.84 37.80 37.80 1.6K
15:18 37.80 37.82 37.79 37.82 1.1K
15:19 37.82 37.83 37.82 37.83 1.7K
15:20 37.83 37.83 37.83 37.83 0.6K
15:21 37.83 38.00 37.83 38.00 13.6K
15:22 38.00 38.04 38.00 38.04 0.6K
15:23 38.10 38.10 38.07 38.07 4.5K
15:24 38.07 38.07 38.07 38.07 0.2K
15:25 38.10 38.10 38.05 38.05 1.9K
15:26 38.05 38.05 38.05 38.05 0.1K
15:27 38.10 38.10 38.10 38.10 1.6K
15:28 38.10 38.10 38.09 38.09 2.4K
15:29 38.08 38.08 38.08 38.08 1.6K
15:30 38.08 38.11 38.08 38.11 0.3K
15:31 38.09 38.09 38.09 38.09 0.9K
15:32 38.09 38.09 38.09 38.09 0.8K
15:33 38.09 38.09 38.05 38.05 3.6K
15:34 38.05 38.08 38.05 38.08 1.0K
15:35 38.08 38.08 38.08 38.08 1.3K
15:36 38.08 38.08 38.08 38.08 1.5K
15:37 38.03 38.06 38.03 38.06 2.2K
15:38 38.06 38.06 38.06 38.06 0.3K
15:39 38.07 38.11 38.07 38.11 1.4K
15:40 38.11 38.11 38.05 38.05 1.0K
15:41 38.05 38.05 38.05 38.05 0.1K
15:42 38.03 38.03 38.01 38.01 1.8K
15:43 38.01 38.01 38.01 38.01 1.4K
15:44 38.04 38.04 38.04 38.04 2.8K
15:45 38.04 38.04 38.04 38.04 1.1K
15:46 38.04 38.04 38.04 38.04 1.2K
15:47 38.04 38.04 37.98 38.02 1.0K
15:48 38.02 38.02 37.99 37.99 0.8K
15:49 37.99 37.99 37.96 37.99 0.7K
15:50 38.00 38.00 37.97 37.99 4.9K
15:51 38.06 38.19 38.06 38.19 16.6K
15:52 38.14 38.14 38.10 38.10 4.9K
15:53 38.10 38.18 38.10 38.18 3.7K
15:54 38.18 38.18 38.12 38.12 1.8K
15:55 38.12 38.13 38.11 38.11 3.8K
15:56 38.08 38.11 38.08 38.11 5.2K
15:57 38.17 38.17 38.08 38.08 11.1K
15:58 38.08 38.09 38.04 38.05 6.6K
15:59 38.07 38.07 38.05 38.06 11.8K
16:00 38.06 38.07 38.01 38.04 104.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据