Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
43.13
最后更新: 2025-10-03
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 40.50 40.50 40.04 40.50 5.8K
09:32 40.57 41.04 40.57 41.04 3.3K
09:33 41.04 41.16 41.04 41.07 1.3K
09:34 41.05 41.05 41.05 41.05 0.3K
09:35 41.05 41.05 41.05 41.05 0.0K
09:36 41.21 41.21 41.21 41.21 0.7K
09:37 41.08 41.08 41.08 41.08 0.2K
09:38 41.20 41.20 41.19 41.19 0.2K
09:39 41.19 41.58 41.19 41.58 3.6K
09:40 41.58 41.58 41.43 41.43 2.0K
09:41 41.45 41.45 41.29 41.29 3.1K
09:42 41.29 41.29 41.29 41.29 0.0K
09:43 41.30 41.30 41.30 41.30 0.7K
09:44 41.30 41.30 41.30 41.30 0.2K
09:45 41.40 41.48 41.40 41.48 3.4K
09:46 41.48 41.48 41.47 41.47 1.4K
09:47 41.47 41.47 41.07 41.07 10.3K
09:48 41.00 41.00 40.92 40.92 1.7K
09:49 40.92 40.97 40.85 40.97 8.0K
09:50 40.97 40.97 40.94 40.94 0.4K
09:51 40.94 40.94 40.80 40.80 0.5K
09:52 40.80 41.01 40.80 41.01 2.4K
09:53 40.97 40.97 40.97 40.97 0.1K
09:54 40.97 40.97 40.97 40.97 0.0K
09:55 40.97 40.97 40.97 40.97 0.2K
09:56 40.93 40.93 40.93 40.93 1.8K
09:57 40.93 41.13 40.93 41.13 2.5K
09:58 41.13 41.13 41.05 41.13 3.5K
09:59 41.13 41.16 41.13 41.16 0.2K
10:00 41.11 41.13 41.11 41.13 0.2K
10:01 41.13 41.13 41.07 41.07 2.4K
10:02 41.07 41.07 41.07 41.07 0.2K
10:03 41.13 41.18 41.13 41.14 2.5K
10:04 41.10 41.19 41.10 41.15 4.6K
10:05 41.12 41.12 41.12 41.12 0.3K
10:06 41.12 41.12 41.10 41.12 0.3K
10:07 41.16 41.18 41.16 41.18 1.0K
10:08 41.15 41.24 41.15 41.24 1.8K
10:09 41.24 41.24 41.24 41.24 0.1K
10:10 41.33 41.33 41.28 41.28 0.9K
10:11 41.28 41.28 41.28 41.28 0.3K
10:12 41.22 41.22 41.22 41.22 1.6K
10:13 41.22 41.22 41.22 41.22 0.0K
10:14 41.24 41.29 41.24 41.29 1.2K
10:15 41.29 41.29 41.20 41.20 0.7K
10:16 41.20 41.20 41.19 41.19 0.4K
10:17 41.19 41.19 41.19 41.19 0.0K
10:18 41.12 41.12 41.12 41.12 0.9K
10:19 41.23 41.25 41.23 41.25 2.4K
10:20 41.28 41.28 41.25 41.25 0.6K
10:21 41.25 41.25 41.25 41.25 0.0K
10:22 41.25 41.25 41.25 41.25 0.2K
10:23 41.25 41.25 41.25 41.25 0.0K
10:24 41.30 41.30 41.22 41.22 0.6K
10:25 41.24 41.24 41.24 41.24 0.4K
10:26 41.19 41.19 41.19 41.19 0.5K
10:27 41.11 41.11 41.11 41.11 0.3K
10:28 41.13 41.13 41.12 41.12 0.7K
10:29 41.02 41.05 41.01 41.01 2.3K
10:30 41.10 41.14 41.10 41.14 2.4K
10:31 41.14 41.22 41.14 41.22 0.8K
10:32 41.29 41.29 41.29 41.29 0.4K
10:33 41.29 41.30 41.29 41.30 0.7K
10:34 41.30 41.30 41.30 41.30 0.1K
10:35 41.30 41.41 41.30 41.41 1.3K
10:36 41.41 41.41 41.41 41.41 0.3K
10:37 41.41 41.41 41.41 41.41 0.1K
10:38 41.41 41.41 41.41 41.41 0.1K
10:39 41.35 41.35 41.35 41.35 0.1K
10:40 41.35 41.35 41.34 41.34 0.3K
10:41 41.34 41.41 41.34 41.41 1.4K
10:42 41.41 41.41 41.41 41.41 0.1K
10:43 41.41 41.41 41.41 41.41 0.0K
10:44 41.41 41.46 41.40 41.46 7.1K
10:45 41.46 41.46 41.46 41.46 0.1K
10:46 41.46 41.46 41.40 41.40 1.1K
10:47 41.40 41.40 41.40 41.40 0.0K
10:48 41.40 41.45 41.40 41.45 0.2K
10:49 41.45 41.45 41.41 41.41 0.1K
10:50 41.41 41.48 41.41 41.48 0.8K
10:51 41.48 41.48 41.48 41.48 0.1K
10:52 41.48 41.48 41.46 41.46 1.9K
10:53 41.46 41.46 41.38 41.38 1.0K
10:54 41.38 41.38 41.38 41.38 0.0K
10:55 41.38 41.38 41.35 41.38 2.1K
10:56 41.38 41.38 41.32 41.37 2.6K
10:57 41.37 41.37 41.34 41.35 1.0K
10:58 41.35 41.35 41.31 41.31 0.2K
10:59 41.31 41.31 41.31 41.31 0.3K
11:00 41.37 41.37 41.37 41.37 0.2K
11:01 41.37 41.37 41.32 41.32 0.3K
11:02 41.32 41.32 41.32 41.32 0.2K
11:03 41.32 41.32 41.32 41.32 0.4K
11:04 41.32 41.32 41.32 41.32 0.2K
11:05 41.33 41.39 41.33 41.39 1.4K
11:06 41.39 41.41 41.39 41.41 0.9K
11:07 41.41 41.41 41.41 41.41 0.0K
11:08 41.40 41.40 41.40 41.40 1.3K
11:09 41.40 41.42 41.40 41.42 0.2K
11:10 41.42 41.42 41.42 41.42 0.3K
11:11 41.42 41.49 41.42 41.49 2.4K
11:12 41.49 41.49 41.49 41.49 0.2K
11:13 41.49 41.49 41.49 41.49 0.1K
11:14 41.49 41.49 41.49 41.49 0.2K
11:15 41.49 41.49 41.47 41.47 0.3K
11:16 41.47 41.47 41.47 41.47 0.1K
11:17 41.47 41.47 41.47 41.47 0.0K
11:18 41.47 41.47 41.46 41.46 0.3K
11:19 41.46 41.49 41.46 41.49 1.5K
11:20 41.47 41.48 41.47 41.48 0.3K
11:21 41.48 41.49 41.48 41.49 0.8K
11:22 41.47 41.47 41.47 41.47 0.1K
11:23 41.47 41.47 41.35 41.35 14.4K
11:24 41.41 41.41 41.41 41.41 3.0K
11:25 41.42 41.46 41.42 41.46 4.2K
11:26 41.46 41.49 41.46 41.49 1.6K
11:27 41.49 41.49 41.49 41.49 0.9K
11:28 41.49 41.56 41.49 41.56 0.8K
11:29 41.56 41.56 41.56 41.56 0.6K
11:30 41.56 41.56 41.56 41.56 0.0K
11:31 41.56 41.56 41.56 41.56 0.1K
11:32 41.56 41.56 41.54 41.54 0.5K
11:33 41.54 41.54 41.54 41.54 0.1K
11:34 41.54 41.54 41.54 41.54 0.1K
11:35 41.54 41.54 41.42 41.42 3.7K
11:36 41.41 41.41 41.41 41.41 2.8K
11:37 41.41 41.42 41.41 41.42 1.0K
11:38 41.45 41.45 41.44 41.44 1.6K
11:39 41.44 41.44 41.44 41.44 2.0K
11:40 41.44 41.44 41.40 41.40 0.3K
11:41 41.40 41.40 41.40 41.40 0.3K
11:42 41.40 41.40 41.33 41.33 1.9K
11:43 41.37 41.48 41.37 41.48 2.9K
11:44 41.49 41.49 41.46 41.46 1.4K
11:45 41.46 41.46 41.46 41.46 0.0K
11:46 41.46 41.46 41.46 41.46 0.2K
11:47 41.46 41.55 41.46 41.55 0.8K
11:48 41.55 41.55 41.55 41.55 0.0K
11:49 41.55 41.55 41.52 41.52 0.3K
11:50 41.52 41.52 41.52 41.52 0.1K
11:51 41.52 41.52 41.52 41.52 0.2K
11:52 41.52 41.52 41.52 41.52 0.1K
11:53 41.52 41.52 41.52 41.52 0.2K
11:54 41.52 41.52 41.52 41.52 0.1K
11:55 41.52 41.52 41.52 41.52 0.1K
11:56 41.52 41.52 41.52 41.52 0.2K
11:57 41.52 41.52 41.52 41.52 1.8K
11:58 41.56 41.63 41.56 41.63 2.7K
11:59 41.63 41.70 41.63 41.70 3.3K
12:00 41.70 41.71 41.67 41.67 0.5K
12:01 41.67 41.72 41.67 41.72 0.5K
12:02 41.72 41.72 41.62 41.62 1.3K
12:03 41.58 41.58 41.57 41.57 0.7K
12:04 41.57 41.59 41.57 41.59 1.4K
12:05 41.59 41.60 41.59 41.60 0.4K
12:06 41.60 41.60 41.59 41.59 0.1K
12:07 41.59 41.59 41.59 41.59 0.0K
12:08 41.59 41.59 41.59 41.59 0.2K
12:09 41.59 41.59 41.52 41.52 0.2K
12:10 41.52 41.52 41.52 41.52 0.3K
12:11 41.52 41.52 41.52 41.52 0.1K
12:12 41.52 41.52 41.46 41.46 1.7K
12:13 41.46 41.46 41.46 41.46 0.2K
12:14 41.46 41.46 41.46 41.46 0.0K
12:15 41.44 41.45 41.44 41.45 0.4K
12:16 41.45 41.45 41.45 41.45 0.1K
12:17 41.45 41.45 41.45 41.45 0.0K
12:18 41.44 41.46 41.44 41.46 2.7K
12:19 41.46 41.48 41.46 41.48 0.3K
12:20 41.48 41.48 41.46 41.46 0.2K
12:21 41.46 41.46 41.46 41.46 0.0K
12:22 41.46 41.46 41.46 41.46 0.2K
12:23 41.46 41.46 41.46 41.46 0.1K
12:24 41.46 41.46 41.46 41.46 0.2K
12:25 41.46 41.46 41.42 41.42 0.4K
12:26 41.42 41.42 41.39 41.39 0.7K
12:27 41.39 41.39 41.35 41.35 0.2K
12:28 41.35 41.37 41.35 41.37 0.3K
12:29 41.37 41.37 41.37 41.37 0.1K
12:30 41.37 41.37 41.37 41.37 0.2K
12:31 41.37 41.37 41.37 41.37 0.0K
12:32 41.37 41.37 41.37 41.37 0.1K
12:33 41.37 41.38 41.37 41.38 0.2K
12:34 41.40 41.41 41.40 41.41 2.3K
12:35 41.41 41.50 41.41 41.50 0.2K
12:36 41.50 41.50 41.50 41.50 0.2K
12:37 41.50 41.50 41.50 41.50 0.1K
12:38 41.50 41.50 41.50 41.50 0.0K
12:39 41.50 41.50 41.50 41.50 0.0K
12:40 41.50 41.50 41.50 41.50 0.1K
12:41 41.50 41.50 41.49 41.49 0.5K
12:42 41.49 41.49 41.49 41.49 0.0K
12:43 41.49 41.49 41.49 41.49 0.3K
12:44 41.49 41.49 41.49 41.49 0.4K
12:45 41.49 41.55 41.49 41.55 0.6K
12:46 41.55 41.55 41.55 41.55 0.1K
12:47 41.54 41.54 41.51 41.51 0.9K
12:48 41.51 41.51 41.51 41.51 0.1K
12:49 41.51 41.51 41.51 41.51 0.0K
12:50 41.51 41.52 41.51 41.51 0.9K
12:51 41.51 41.51 41.51 41.51 0.2K
12:52 41.51 41.51 41.49 41.49 0.3K
12:53 41.49 41.49 41.49 41.49 0.0K
12:54 41.49 41.49 41.49 41.49 0.2K
12:55 41.49 41.52 41.49 41.52 1.3K
12:56 41.51 41.51 41.50 41.50 1.1K
12:57 41.51 41.51 41.51 41.51 0.9K
12:58 41.51 41.51 41.51 41.51 0.5K
12:59 41.51 41.51 41.51 41.51 0.1K
13:00 41.51 41.51 41.51 41.51 0.0K
13:01 41.51 41.51 41.51 41.51 0.4K
13:02 41.52 41.54 41.52 41.54 1.3K
13:03 41.54 41.54 41.54 41.54 0.0K
13:04 41.59 41.59 41.59 41.59 0.4K
13:05 41.59 41.63 41.59 41.63 0.9K
13:06 41.63 41.63 41.63 41.63 0.0K
13:07 41.63 41.63 41.63 41.63 0.1K
13:08 41.63 41.64 41.63 41.64 0.6K
13:09 41.68 41.68 41.68 41.68 0.6K
13:10 41.68 41.68 41.68 41.68 0.0K
13:11 41.68 41.68 41.68 41.68 0.1K
13:12 41.68 41.68 41.68 41.68 0.5K
13:13 41.68 41.68 41.68 41.68 0.1K
13:14 41.68 41.68 41.68 41.68 0.1K
13:15 41.68 41.68 41.68 41.68 0.2K
13:16 41.68 41.68 41.68 41.68 0.0K
13:17 41.68 41.68 41.68 41.68 0.1K
13:18 41.68 41.74 41.68 41.74 0.8K
13:19 41.74 41.74 41.74 41.74 0.0K
13:20 41.74 41.74 41.74 41.74 0.4K
13:21 41.74 41.74 41.74 41.74 0.2K
13:22 41.74 41.74 41.63 41.63 1.8K
13:23 41.70 41.70 41.70 41.70 1.3K
13:24 41.70 41.70 41.69 41.69 0.4K
13:25 41.70 41.70 41.70 41.70 0.2K
13:26 41.70 41.70 41.70 41.70 0.1K
13:27 41.70 41.70 41.70 41.70 0.1K
13:28 41.70 41.70 41.70 41.70 0.0K
13:29 41.70 41.70 41.70 41.70 0.0K
13:30 41.70 41.70 41.70 41.70 0.2K
13:31 41.70 41.70 41.70 41.70 0.1K
13:32 41.70 41.70 41.70 41.70 0.1K
13:33 41.70 41.70 41.70 41.70 0.0K
13:34 41.70 41.70 41.70 41.70 0.0K
13:35 41.70 41.70 41.70 41.70 0.2K
13:36 41.70 41.73 41.70 41.73 0.5K
13:37 41.73 41.73 41.73 41.73 0.4K
13:38 41.73 41.78 41.73 41.78 1.3K
13:39 41.78 41.78 41.78 41.78 0.1K
13:40 41.78 41.83 41.78 41.83 0.8K
13:41 41.83 41.88 41.80 41.88 1.9K
13:42 41.88 41.88 41.84 41.84 0.9K
13:43 41.84 41.84 41.84 41.84 0.0K
13:44 41.84 41.84 41.84 41.84 0.1K
13:45 41.84 41.84 41.84 41.84 0.0K
13:46 41.88 41.88 41.88 41.88 0.2K
13:47 41.88 41.92 41.88 41.92 2.1K
13:48 41.90 41.90 41.90 41.90 0.4K
13:49 41.90 41.95 41.90 41.95 0.7K
13:50 41.95 41.95 41.95 41.95 0.0K
13:51 41.95 41.95 41.95 41.95 0.1K
13:52 41.95 41.95 41.95 41.95 0.2K
13:53 41.95 41.99 41.95 41.99 0.4K
13:54 41.99 42.09 41.99 42.09 2.8K
13:55 42.09 42.09 42.07 42.07 0.5K
13:56 42.07 42.07 42.04 42.04 2.8K
13:57 42.04 42.04 42.04 42.04 0.8K
13:58 42.04 42.04 42.03 42.03 0.5K
13:59 42.03 42.03 42.03 42.03 0.1K
14:00 42.02 42.06 42.02 42.06 0.9K
14:01 42.06 42.06 42.02 42.05 5.9K
14:02 42.06 42.06 42.06 42.06 0.1K
14:03 42.08 42.14 42.08 42.14 2.3K
14:04 42.15 42.15 42.09 42.09 1.4K
14:05 42.08 42.08 42.08 42.08 0.4K
14:06 42.08 42.08 42.07 42.07 0.3K
14:07 42.07 42.07 42.07 42.07 0.2K
14:08 42.07 42.08 42.07 42.08 0.5K
14:09 42.08 42.08 42.08 42.08 0.0K
14:10 42.08 42.08 42.08 42.08 0.2K
14:11 42.08 42.08 42.00 42.01 1.4K
14:12 42.01 42.01 41.96 41.96 0.6K
14:13 41.96 41.96 41.92 41.92 1.5K
14:14 41.92 41.92 41.92 41.92 0.4K
14:15 41.98 41.98 41.98 41.98 0.8K
14:16 41.94 41.94 41.94 41.94 0.5K
14:17 41.94 41.94 41.94 41.94 0.1K
14:18 41.90 41.90 41.90 41.90 0.3K
14:19 41.90 41.90 41.89 41.89 0.6K
14:20 41.89 41.91 41.89 41.91 0.6K
14:21 41.91 41.91 41.91 41.91 0.1K
14:22 41.91 41.91 41.91 41.91 0.0K
14:23 41.91 41.91 41.91 41.91 0.1K
14:24 41.91 41.92 41.91 41.92 1.2K
14:25 41.87 41.92 41.87 41.92 2.4K
14:26 41.92 41.92 41.92 41.92 0.0K
14:27 41.92 41.93 41.92 41.93 0.5K
14:28 41.93 41.93 41.92 41.92 0.1K
14:29 41.92 41.96 41.92 41.96 0.7K
14:30 41.96 41.99 41.96 41.99 0.6K
14:31 41.99 41.99 41.95 41.95 1.3K
14:32 41.95 41.95 41.95 41.95 0.4K
14:33 41.95 41.95 41.90 41.91 2.0K
14:34 41.91 41.91 41.91 41.91 0.0K
14:35 41.91 41.91 41.90 41.90 1.2K
14:36 41.90 41.90 41.90 41.90 0.3K
14:37 41.90 41.90 41.90 41.90 0.2K
14:38 41.90 41.90 41.90 41.90 0.2K
14:39 41.85 41.88 41.85 41.87 0.8K
14:40 41.87 41.87 41.86 41.86 0.3K
14:41 41.86 41.91 41.86 41.88 2.1K
14:42 41.88 41.88 41.88 41.88 0.0K
14:43 41.88 41.88 41.88 41.88 0.1K
14:44 41.91 41.94 41.91 41.94 1.0K
14:45 41.94 41.94 41.94 41.94 0.4K
14:46 41.94 41.94 41.89 41.89 0.9K
14:47 41.89 41.89 41.89 41.89 0.2K
14:48 41.89 41.89 41.89 41.89 0.5K
14:49 41.87 41.87 41.87 41.87 0.2K
14:50 41.87 41.89 41.87 41.89 1.5K
14:51 41.89 41.89 41.89 41.89 0.2K
14:52 41.92 41.92 41.92 41.92 1.3K
14:53 41.92 41.92 41.92 41.92 0.0K
14:54 41.92 41.92 41.85 41.85 0.8K
14:55 41.87 41.87 41.87 41.87 0.1K
14:56 41.87 41.87 41.87 41.87 0.2K
14:57 41.87 41.87 41.87 41.87 0.1K
14:58 41.85 41.85 41.85 41.85 0.2K
14:59 41.85 41.85 41.85 41.85 0.0K
15:00 41.87 41.88 41.87 41.88 3.2K
15:01 41.88 41.89 41.86 41.86 2.8K
15:02 41.86 41.89 41.86 41.89 0.5K
15:03 41.87 41.89 41.87 41.89 0.3K
15:04 41.89 41.91 41.88 41.91 1.2K
15:05 41.91 41.98 41.91 41.98 3.3K
15:06 41.98 41.98 41.98 41.98 0.1K
15:07 41.98 41.98 41.98 41.98 0.1K
15:08 41.98 41.98 41.95 41.95 3.1K
15:09 41.95 41.95 41.95 41.95 0.0K
15:10 41.95 41.97 41.95 41.97 1.7K
15:11 41.97 41.97 41.97 41.97 0.2K
15:12 41.97 42.00 41.97 42.00 0.5K
15:13 42.00 42.00 42.00 42.00 0.0K
15:14 42.00 42.00 41.98 41.99 1.8K
15:15 42.00 42.05 42.00 42.05 1.5K
15:16 42.05 42.07 42.05 42.07 1.4K
15:17 42.07 42.07 42.07 42.07 0.5K
15:18 42.08 42.13 42.08 42.13 2.1K
15:19 42.16 42.22 42.16 42.22 1.2K
15:20 42.22 42.23 42.22 42.23 0.4K
15:21 42.23 42.23 42.23 42.23 0.1K
15:22 42.23 42.23 42.23 42.23 0.5K
15:23 42.23 42.23 42.23 42.23 0.3K
15:24 42.26 42.26 42.26 42.26 0.5K
15:25 42.22 42.22 42.22 42.22 1.2K
15:26 42.22 42.22 42.22 42.22 0.5K
15:27 42.22 42.22 42.22 42.22 0.5K
15:28 42.22 42.22 42.22 42.22 0.0K
15:29 42.22 42.22 42.22 42.22 0.3K
15:30 42.24 42.24 42.21 42.21 1.9K
15:31 42.21 42.23 42.21 42.23 0.5K
15:32 42.24 42.24 42.23 42.23 1.7K
15:33 42.24 42.24 42.21 42.21 1.8K
15:34 42.21 42.26 42.21 42.26 3.9K
15:35 42.23 42.27 42.23 42.27 0.6K
15:36 42.26 42.26 42.24 42.25 3.4K
15:37 42.26 42.27 42.23 42.23 1.4K
15:38 42.17 42.17 42.11 42.13 4.0K
15:39 42.11 42.11 41.92 41.92 4.9K
15:40 41.92 41.92 41.83 41.87 2.1K
15:41 41.91 41.93 41.90 41.93 1.9K
15:42 41.86 41.93 41.82 41.86 3.6K
15:43 41.86 41.86 41.83 41.83 1.5K
15:44 41.79 41.79 41.77 41.77 3.7K
15:45 41.74 41.85 41.74 41.85 3.3K
15:46 41.85 41.89 41.85 41.89 3.3K
15:47 41.89 41.92 41.89 41.92 0.8K
15:48 41.94 41.94 41.94 41.94 0.6K
15:49 41.98 42.08 41.98 42.08 3.7K
15:50 42.02 42.02 42.02 42.02 2.3K
15:51 42.08 42.11 42.08 42.11 3.3K
15:52 42.10 42.11 42.08 42.08 4.3K
15:53 42.08 42.16 42.08 42.15 2.6K
15:54 42.16 42.16 42.12 42.12 6.6K
15:55 42.13 42.13 42.11 42.11 3.8K
15:56 42.15 42.21 42.09 42.09 14.6K
15:57 42.04 42.10 42.04 42.10 7.9K
15:58 42.10 42.19 42.10 42.14 4.1K
15:59 42.15 42.15 42.12 42.12 11.9K
16:00 42.12 42.12 42.02 42.02 91.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据