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 37.92 41.00 37.73 37.73 5.7K
09:32 37.73 37.73 37.73 37.73 0.1K
09:33 37.93 37.93 37.93 37.93 0.5K
09:34 37.93 37.93 37.93 37.93 0.1K
09:35 37.93 37.93 37.93 37.93 0.0K
09:36 37.88 37.88 37.88 37.88 0.1K
09:37 37.88 37.88 37.88 37.88 2.4K
09:38 37.88 37.88 37.76 37.76 0.5K
09:39 37.76 37.76 37.76 37.76 0.1K
09:40 37.76 37.76 37.76 37.76 0.0K
09:41 37.76 37.76 37.76 37.76 0.5K
09:42 37.76 37.76 37.76 37.76 0.0K
09:43 37.76 37.76 37.76 37.76 0.0K
09:44 37.76 37.89 37.76 37.89 0.4K
09:45 37.91 37.91 37.91 37.91 0.2K
09:46 37.91 37.91 37.84 37.88 1.2K
09:47 37.88 37.88 37.88 37.88 0.3K
09:48 37.88 37.96 37.88 37.96 0.5K
09:49 37.96 37.96 37.96 37.96 0.1K
09:50 37.96 37.96 37.96 37.96 0.3K
09:51 37.96 37.96 37.93 37.93 0.3K
09:52 37.93 37.93 37.93 37.93 1.9K
09:53 37.93 37.93 37.93 37.93 0.3K
09:54 37.93 37.93 37.80 37.87 3.5K
09:55 37.87 37.87 37.87 37.87 0.5K
09:56 37.87 37.87 37.86 37.86 0.3K
09:57 37.86 37.86 37.86 37.86 0.1K
09:58 37.86 37.86 37.86 37.86 0.0K
09:59 37.86 37.86 37.86 37.86 0.2K
10:00 37.86 37.86 37.86 37.86 0.4K
10:01 37.86 37.92 37.86 37.92 0.6K
10:02 37.92 37.92 37.92 37.92 0.0K
10:03 38.00 38.00 38.00 38.00 0.2K
10:04 37.99 37.99 37.99 37.99 0.3K
10:05 37.99 37.99 37.99 37.99 0.3K
10:06 37.99 37.99 37.93 37.93 0.6K
10:07 37.93 37.93 37.93 37.93 0.0K
10:08 37.93 37.93 37.93 37.93 0.1K
10:09 37.96 37.96 37.96 37.96 0.2K
10:10 37.96 37.99 37.96 37.99 2.1K
10:11 37.89 37.89 37.86 37.86 0.6K
10:12 37.86 37.86 37.86 37.86 0.2K
10:13 37.86 37.86 37.84 37.84 0.2K
10:14 37.84 37.85 37.84 37.85 0.4K
10:15 37.85 37.86 37.85 37.86 1.2K
10:16 37.86 37.86 37.86 37.86 0.7K
10:17 37.86 37.86 37.81 37.81 0.2K
10:18 37.81 37.85 37.81 37.85 0.4K
10:19 37.92 37.92 37.92 37.92 0.6K
10:20 37.99 38.02 37.99 38.02 4.3K
10:21 38.02 38.11 38.02 38.11 1.7K
10:22 38.11 38.11 38.08 38.09 14.6K
10:23 38.07 38.07 38.02 38.02 0.5K
10:24 38.02 38.02 37.94 37.94 0.6K
10:25 37.91 37.91 37.89 37.89 0.3K
10:26 37.89 37.89 37.89 37.89 0.0K
10:27 37.89 37.89 37.89 37.89 0.0K
10:28 37.89 37.89 37.88 37.88 0.3K
10:29 37.88 37.88 37.81 37.81 0.8K
10:30 37.87 37.87 37.87 37.87 0.3K
10:31 37.87 37.87 37.87 37.87 0.5K
10:32 37.88 37.88 37.88 37.88 0.4K
10:33 37.81 37.81 37.79 37.79 0.9K
10:34 37.79 37.81 37.79 37.81 0.6K
10:35 37.81 37.81 37.81 37.81 0.3K
10:36 37.81 37.81 37.78 37.78 0.3K
10:37 37.78 37.78 37.78 37.78 0.0K
10:38 37.78 37.78 37.78 37.78 0.2K
10:39 37.78 37.78 37.78 37.78 0.1K
10:40 37.78 37.78 37.78 37.78 0.8K
10:41 37.78 37.78 37.78 37.78 0.2K
10:42 37.82 37.82 37.82 37.82 0.6K
10:43 37.82 37.82 37.82 37.82 0.2K
10:44 37.82 37.82 37.82 37.82 1.1K
10:45 37.82 37.82 37.82 37.82 0.3K
10:46 37.82 37.83 37.82 37.83 0.3K
10:47 37.83 37.83 37.83 37.83 0.4K
10:48 37.83 37.83 37.83 37.83 0.1K
10:49 37.83 37.83 37.75 37.75 0.9K
10:50 37.75 37.75 37.75 37.75 0.1K
10:51 37.75 37.77 37.75 37.77 0.3K
10:52 37.77 37.77 37.77 37.77 0.1K
10:53 37.77 37.77 37.74 37.74 0.3K
10:54 37.74 37.74 37.74 37.74 0.0K
10:55 37.74 37.74 37.74 37.74 0.3K
10:56 37.74 37.74 37.74 37.74 0.0K
10:57 37.74 37.74 37.74 37.74 0.4K
10:58 37.74 37.74 37.74 37.74 0.3K
10:59 37.64 37.64 37.64 37.64 0.6K
11:00 37.64 37.64 37.64 37.64 0.1K
11:01 37.64 37.64 37.63 37.63 0.6K
11:02 37.63 37.63 37.63 37.63 0.1K
11:03 37.60 37.60 37.60 37.60 0.4K
11:04 37.55 37.60 37.54 37.58 2.2K
11:05 37.56 37.56 37.52 37.52 0.9K
11:06 37.56 37.61 37.56 37.61 0.9K
11:07 37.61 37.61 37.61 37.61 0.3K
11:08 37.67 37.67 37.67 37.67 0.3K
11:09 37.67 37.73 37.67 37.73 1.8K
11:10 37.73 37.73 37.66 37.66 0.4K
11:11 37.70 37.73 37.70 37.73 2.4K
11:12 37.70 37.70 37.67 37.67 0.5K
11:13 37.58 37.58 37.58 37.58 1.0K
11:14 37.57 37.57 37.57 37.57 0.4K
11:15 37.57 37.57 37.51 37.51 0.5K
11:16 37.51 37.51 37.50 37.50 0.2K
11:17 37.50 37.53 37.50 37.53 1.7K
11:18 37.53 37.53 37.53 37.53 0.2K
11:19 37.50 37.50 37.50 37.50 0.2K
11:20 37.50 37.50 37.50 37.50 0.0K
11:21 37.50 37.50 37.50 37.50 0.0K
11:22 37.50 37.50 37.43 37.46 1.5K
11:23 37.46 37.46 37.46 37.46 0.1K
11:24 37.49 37.49 37.49 37.49 0.1K
11:25 37.49 37.49 37.49 37.49 0.6K
11:26 37.49 37.49 37.49 37.49 0.2K
11:27 37.49 37.49 37.44 37.44 0.2K
11:28 37.52 37.59 37.52 37.59 11.2K
11:29 37.59 37.60 37.59 37.60 0.5K
11:30 37.60 37.60 37.60 37.60 0.3K
11:31 37.58 37.59 37.58 37.59 0.3K
11:32 37.59 37.59 37.58 37.58 0.2K
11:33 37.58 37.58 37.58 37.58 0.3K
11:34 37.58 37.58 37.58 37.58 0.4K
11:35 37.58 37.58 37.58 37.58 0.0K
11:36 37.67 37.74 37.67 37.74 0.8K
11:37 37.74 37.74 37.74 37.74 0.3K
11:38 37.71 37.71 37.64 37.64 0.2K
11:39 37.64 37.64 37.64 37.64 0.0K
11:40 37.64 37.64 37.64 37.64 0.5K
11:41 37.64 37.64 37.64 37.64 0.0K
11:42 37.64 37.64 37.64 37.64 0.1K
11:43 37.64 37.64 37.61 37.61 0.6K
11:44 37.63 37.63 37.63 37.63 0.3K
11:45 37.63 37.65 37.63 37.65 0.3K
11:46 37.65 37.65 37.65 37.65 0.2K
11:47 37.65 37.65 37.65 37.65 0.5K
11:48 37.65 37.65 37.54 37.54 0.3K
11:49 37.54 37.58 37.51 37.51 1.8K
11:50 37.52 37.52 37.52 37.52 0.9K
11:51 37.52 37.52 37.48 37.48 0.3K
11:52 37.48 37.48 37.48 37.48 0.1K
11:53 37.48 37.55 37.48 37.55 1.0K
11:54 37.55 37.61 37.55 37.61 0.6K
11:55 37.59 37.59 37.59 37.59 0.3K
11:56 37.59 37.59 37.59 37.59 0.0K
11:57 37.59 37.59 37.59 37.59 0.4K
11:58 37.59 37.59 37.56 37.56 0.4K
11:59 37.56 37.56 37.56 37.56 0.4K
12:00 37.56 37.56 37.56 37.56 0.1K
12:01 37.56 37.56 37.56 37.56 0.1K
12:02 37.56 37.62 37.56 37.62 3.9K
12:03 37.62 37.62 37.62 37.62 0.1K
12:04 37.62 37.62 37.62 37.62 0.1K
12:05 37.68 37.68 37.68 37.68 0.5K
12:06 37.71 37.71 37.70 37.70 3.3K
12:07 37.70 37.70 37.69 37.69 0.6K
12:08 37.71 37.74 37.71 37.74 0.6K
12:09 37.74 37.74 37.74 37.74 0.0K
12:10 37.74 37.81 37.74 37.81 0.5K
12:11 37.81 37.88 37.81 37.88 0.8K
12:12 37.88 37.88 37.86 37.86 0.2K
12:13 37.86 37.86 37.86 37.86 0.0K
12:14 37.86 37.86 37.86 37.86 0.3K
12:15 37.86 37.92 37.86 37.92 0.9K
12:16 38.03 38.03 38.03 38.03 1.5K
12:17 37.99 37.99 37.99 37.99 0.8K
12:18 37.99 37.99 37.99 37.99 0.0K
12:19 37.99 37.99 37.99 37.99 0.2K
12:20 37.99 38.08 37.99 38.08 0.7K
12:21 38.08 38.14 38.08 38.14 0.4K
12:22 38.07 38.11 38.07 38.11 1.4K
12:23 38.11 38.11 38.11 38.11 0.1K
12:24 38.11 38.12 38.05 38.05 1.6K
12:25 38.05 38.05 38.05 38.05 0.1K
12:26 38.05 38.05 38.05 38.05 0.1K
12:27 38.03 38.08 38.03 38.08 1.2K
12:28 38.08 38.15 38.08 38.15 1.3K
12:29 38.15 38.15 38.15 38.15 0.3K
12:30 38.15 38.15 38.07 38.12 3.8K
12:31 38.12 38.16 38.12 38.16 0.9K
12:32 38.16 38.21 38.16 38.21 0.8K
12:33 38.21 38.21 38.21 38.21 0.0K
12:34 38.25 38.25 38.25 38.25 0.1K
12:35 38.25 38.25 38.25 38.25 0.2K
12:36 38.18 38.18 38.17 38.17 1.4K
12:37 38.17 38.17 38.17 38.17 0.0K
12:38 38.17 38.17 38.17 38.17 0.1K
12:39 38.17 38.17 38.17 38.17 0.2K
12:40 38.17 38.17 38.15 38.15 0.7K
12:41 38.15 38.15 38.15 38.15 0.1K
12:42 38.15 38.15 38.15 38.15 0.2K
12:43 38.04 38.04 37.99 37.99 4.9K
12:44 37.99 37.99 37.98 37.98 0.5K
12:45 37.98 37.98 37.98 37.98 0.1K
12:46 37.98 38.00 37.98 38.00 2.8K
12:47 38.00 38.00 37.99 37.99 0.5K
12:48 37.99 37.99 37.99 37.99 0.2K
12:49 37.99 38.02 37.99 38.02 0.6K
12:50 38.02 38.02 38.02 38.02 0.1K
12:51 38.02 38.02 38.02 38.02 0.3K
12:52 38.02 38.02 38.02 38.02 0.3K
12:53 38.02 38.02 38.02 38.02 0.1K
12:54 38.03 38.03 38.03 38.03 0.9K
12:55 38.03 38.03 38.03 38.03 0.2K
12:56 38.03 38.05 38.03 38.05 0.8K
12:57 38.05 38.09 38.02 38.09 1.6K
12:58 38.09 38.09 38.09 38.09 0.3K
12:59 38.09 38.09 38.09 38.09 0.0K
13:00 38.09 38.09 38.09 38.09 0.0K
13:01 38.09 38.15 38.09 38.10 1.8K
13:02 38.10 38.10 38.10 38.10 0.1K
13:03 38.10 38.10 38.10 38.10 0.0K
13:04 38.10 38.10 38.10 38.10 0.0K
13:05 38.10 38.10 38.10 38.10 0.1K
13:06 38.10 38.10 38.10 38.10 0.1K
13:07 38.14 38.14 38.14 38.14 0.1K
13:08 38.17 38.18 38.17 38.18 0.7K
13:09 38.18 38.18 38.11 38.11 1.5K
13:10 38.11 38.11 38.11 38.11 0.3K
13:11 38.11 38.11 38.06 38.06 0.7K
13:12 38.06 38.06 38.06 38.06 0.0K
13:13 38.10 38.10 38.10 38.10 0.4K
13:14 38.10 38.10 38.10 38.10 0.4K
13:15 38.10 38.10 38.10 38.10 0.0K
13:16 38.10 38.10 38.10 38.10 0.0K
13:17 38.10 38.10 38.07 38.07 0.5K
13:18 38.07 38.07 38.07 38.07 0.4K
13:19 38.05 38.08 38.05 38.08 1.0K
13:20 38.08 38.08 38.08 38.08 0.2K
13:21 38.08 38.08 38.08 38.08 0.2K
13:22 38.08 38.08 38.08 38.08 0.3K
13:23 38.08 38.08 38.08 38.08 0.0K
13:24 38.08 38.08 38.08 38.08 0.0K
13:25 38.08 38.16 38.08 38.10 3.6K
13:26 38.10 38.10 38.10 38.10 0.1K
13:27 38.14 38.14 38.12 38.12 0.2K
13:28 38.12 38.12 38.12 38.12 0.4K
13:29 38.12 38.12 38.12 38.12 0.1K
13:30 38.12 38.12 38.12 38.12 0.1K
13:31 38.12 38.12 38.12 38.12 1.2K
13:32 38.12 38.12 38.12 38.12 0.4K
13:33 38.12 38.16 38.12 38.13 3.2K
13:34 38.17 38.17 38.14 38.14 0.2K
13:35 38.14 38.17 38.14 38.17 0.4K
13:36 38.17 38.17 38.14 38.15 0.8K
13:37 38.15 38.15 38.15 38.15 0.1K
13:38 38.15 38.15 38.11 38.11 0.8K
13:39 38.11 38.11 38.11 38.11 0.1K
13:40 38.11 38.11 38.11 38.11 0.0K
13:41 38.10 38.10 38.08 38.08 2.9K
13:42 38.08 38.08 37.99 37.99 2.3K
13:43 37.99 38.03 37.99 38.03 0.2K
13:44 38.03 38.03 37.99 37.99 0.6K
13:45 37.99 38.00 37.99 38.00 0.3K
13:46 38.04 38.04 38.02 38.02 0.6K
13:47 38.02 38.02 38.02 38.02 0.1K
13:48 38.02 38.02 38.02 38.02 0.6K
13:49 38.02 38.08 38.02 38.08 0.4K
13:50 38.08 38.08 38.08 38.08 0.1K
13:51 38.08 38.21 38.08 38.21 0.7K
13:52 38.21 38.21 38.21 38.21 0.0K
13:53 38.21 38.21 38.12 38.12 2.5K
13:54 38.12 38.12 38.09 38.11 1.5K
13:55 38.07 38.07 38.07 38.07 0.3K
13:56 38.07 38.12 38.07 38.12 1.2K
13:57 38.12 38.18 38.12 38.18 0.2K
13:58 38.21 38.21 38.21 38.21 0.4K
13:59 38.24 38.27 38.24 38.27 1.0K
14:00 38.27 38.27 38.27 38.27 0.0K
14:01 38.27 38.27 38.27 38.27 0.1K
14:02 38.27 38.33 38.27 38.33 0.2K
14:03 38.33 38.33 38.33 38.33 0.5K
14:04 38.33 38.33 38.23 38.23 0.3K
14:05 38.23 38.23 38.23 38.23 0.0K
14:06 38.23 38.23 38.23 38.23 0.2K
14:07 38.23 38.23 38.21 38.21 0.3K
14:08 38.21 38.21 38.21 38.21 0.6K
14:09 38.21 38.21 38.21 38.21 0.3K
14:10 38.21 38.21 38.21 38.21 0.4K
14:11 38.21 38.21 38.21 38.21 0.1K
14:12 38.21 38.21 38.21 38.21 0.2K
14:13 38.26 38.27 38.26 38.27 0.3K
14:14 38.24 38.24 38.23 38.23 1.0K
14:15 38.19 38.19 38.19 38.19 0.5K
14:16 38.19 38.20 38.19 38.20 0.2K
14:17 38.20 38.20 38.20 38.20 0.0K
14:18 38.22 38.22 38.22 38.22 0.1K
14:19 38.22 38.22 38.22 38.22 0.2K
14:20 38.22 38.22 38.22 38.22 0.0K
14:21 38.20 38.20 38.20 38.20 0.3K
14:22 38.20 38.20 38.20 38.20 0.3K
14:23 38.20 38.20 38.20 38.20 0.2K
14:24 38.20 38.20 38.20 38.20 0.1K
14:25 38.20 38.20 38.20 38.20 0.2K
14:26 38.20 38.20 38.20 38.20 0.0K
14:27 38.18 38.18 38.18 38.18 0.7K
14:28 38.18 38.18 38.18 38.18 0.5K
14:29 38.18 38.18 38.18 38.18 0.2K
14:30 38.18 38.28 38.18 38.28 0.5K
14:31 38.28 38.28 38.23 38.23 0.8K
14:32 38.23 38.23 38.23 38.23 0.0K
14:33 38.23 38.23 38.23 38.23 0.1K
14:34 38.23 38.24 38.23 38.24 0.6K
14:35 38.24 38.24 38.24 38.24 0.0K
14:36 38.24 38.24 38.24 38.24 0.0K
14:37 38.22 38.23 38.22 38.23 0.6K
14:38 38.23 38.23 38.21 38.21 1.1K
14:39 38.21 38.24 38.21 38.24 2.0K
14:40 38.24 38.24 38.24 38.24 0.1K
14:41 38.24 38.24 38.24 38.24 0.1K
14:42 38.24 38.24 38.24 38.24 0.1K
14:43 38.24 38.24 38.24 38.24 0.3K
14:44 38.24 38.24 38.24 38.24 0.6K
14:45 38.24 38.30 38.24 38.30 0.6K
14:46 38.30 38.30 38.30 38.30 0.1K
14:47 38.30 38.30 38.24 38.24 1.7K
14:48 38.24 38.24 38.24 38.24 0.0K
14:49 38.24 38.27 38.24 38.27 0.7K
14:50 38.27 38.27 38.23 38.23 0.8K
14:51 38.23 38.23 38.23 38.23 0.0K
14:52 38.27 38.27 38.27 38.27 0.2K
14:53 38.27 38.27 38.24 38.24 0.4K
14:54 38.24 38.24 38.24 38.24 0.1K
14:55 38.24 38.24 38.24 38.24 0.3K
14:56 38.24 38.24 38.24 38.24 0.0K
14:57 38.24 38.24 38.24 38.24 0.2K
14:58 38.24 38.24 38.24 38.24 0.1K
14:59 38.24 38.24 38.24 38.24 0.1K
15:00 38.29 38.29 38.29 38.29 0.6K
15:01 38.29 38.29 38.24 38.24 1.7K
15:02 38.24 38.24 38.24 38.24 0.6K
15:03 38.24 38.24 38.24 38.24 0.1K
15:04 38.24 38.24 38.24 38.24 0.5K
15:05 38.24 38.26 38.24 38.26 0.5K
15:06 38.26 38.26 38.26 38.26 0.3K
15:07 38.26 38.26 38.26 38.26 0.0K
15:08 38.26 38.32 38.26 38.32 0.1K
15:09 38.32 38.32 38.32 38.32 0.5K
15:10 38.32 38.35 38.32 38.35 0.3K
15:11 38.35 38.35 38.35 38.35 0.3K
15:12 38.35 38.35 38.35 38.35 0.0K
15:13 38.35 38.35 38.34 38.34 0.5K
15:14 38.34 38.34 38.30 38.30 1.5K
15:15 38.30 38.30 38.30 38.30 0.4K
15:16 38.31 38.31 38.31 38.31 0.2K
15:17 38.31 38.31 38.31 38.31 0.2K
15:18 38.31 38.31 38.29 38.29 0.3K
15:19 38.29 38.29 38.29 38.29 0.3K
15:20 38.29 38.29 38.29 38.29 0.5K
15:21 38.29 38.29 38.28 38.28 1.0K
15:22 38.28 38.28 38.27 38.27 0.8K
15:23 38.27 38.27 38.26 38.26 0.2K
15:24 38.26 38.26 38.26 38.26 1.5K
15:25 38.26 38.29 38.26 38.29 1.9K
15:26 38.29 38.31 38.29 38.31 0.9K
15:27 38.31 38.31 38.30 38.30 1.1K
15:28 38.30 38.30 38.30 38.30 0.9K
15:29 38.30 38.30 38.30 38.30 0.2K
15:30 38.30 38.30 38.26 38.26 1.0K
15:31 38.25 38.25 38.25 38.25 0.3K
15:32 38.25 38.25 38.25 38.25 1.1K
15:33 38.25 38.25 38.25 38.25 0.4K
15:34 38.21 38.25 38.21 38.25 3.7K
15:35 38.25 38.27 38.25 38.27 0.5K
15:36 38.27 38.27 38.27 38.27 0.2K
15:37 38.31 38.31 38.26 38.26 2.6K
15:38 38.26 38.27 38.26 38.27 0.8K
15:39 38.27 38.30 38.27 38.30 0.9K
15:40 38.31 38.31 38.31 38.31 0.6K
15:41 38.31 38.31 38.30 38.30 0.6K
15:42 38.30 38.30 38.26 38.26 1.3K
15:43 38.26 38.26 38.25 38.25 0.3K
15:44 38.29 38.29 38.29 38.29 0.4K
15:45 38.30 38.30 38.30 38.30 0.8K
15:46 38.30 38.31 38.30 38.31 1.1K
15:47 38.32 38.34 38.32 38.34 1.1K
15:48 38.35 38.35 38.35 38.35 0.8K
15:49 38.33 38.37 38.33 38.37 1.5K
15:50 38.37 38.37 38.34 38.34 1.6K
15:51 38.34 38.35 38.34 38.35 4.5K
15:52 38.35 38.40 38.35 38.40 1.8K
15:53 38.40 38.43 38.40 38.43 1.6K
15:54 38.40 38.40 38.40 38.40 2.3K
15:55 38.40 38.40 38.39 38.40 3.2K
15:56 38.39 38.50 38.38 38.50 6.6K
15:57 38.50 38.50 38.49 38.49 3.5K
15:58 38.49 38.51 38.49 38.51 2.8K
15:59 38.49 38.50 38.48 38.48 5.7K
16:00 38.51 38.53 38.51 38.52 65.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据