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 41.45 41.65 41.09 41.09 6.1K
09:32 41.52 41.52 41.52 41.52 0.4K
09:33 41.54 41.54 41.54 41.54 1.2K
09:34 41.54 41.54 41.54 41.54 0.1K
09:35 41.47 41.61 41.47 41.50 0.6K
09:36 41.43 41.43 41.43 41.43 1.0K
09:37 41.39 41.39 41.34 41.34 0.8K
09:38 41.16 41.16 41.16 41.16 0.5K
09:39 41.16 41.16 41.16 41.16 0.0K
09:40 41.16 41.16 41.16 41.16 0.0K
09:41 41.16 41.16 41.16 41.16 0.6K
09:42 41.16 41.16 41.16 41.16 0.0K
09:43 41.16 41.28 41.16 41.28 2.3K
09:44 41.28 41.28 41.24 41.25 0.8K
09:45 41.26 41.31 41.26 41.31 2.0K
09:46 41.34 41.34 41.32 41.32 7.2K
09:47 41.32 41.32 41.32 41.32 0.3K
09:48 41.27 41.27 41.16 41.16 3.6K
09:49 41.16 41.21 41.16 41.21 0.3K
09:50 41.23 41.23 41.23 41.23 0.2K
09:51 41.23 41.23 41.23 41.23 0.0K
09:52 41.23 41.23 41.23 41.23 0.1K
09:53 41.23 41.26 41.23 41.26 0.7K
09:54 41.26 41.26 41.26 41.26 0.1K
09:55 41.26 41.32 41.26 41.32 4.2K
09:56 41.32 41.36 41.32 41.36 0.1K
09:57 41.36 41.36 41.36 41.36 0.3K
09:58 41.36 41.42 41.36 41.42 0.2K
09:59 41.39 41.43 41.39 41.43 0.4K
10:00 41.43 41.43 41.43 41.43 0.3K
10:01 41.51 41.69 41.51 41.65 3.4K
10:02 41.59 41.59 41.51 41.51 0.3K
10:03 41.54 41.54 41.54 41.54 0.4K
10:04 41.54 41.54 41.54 41.54 0.0K
10:05 41.54 41.54 41.54 41.54 0.1K
10:06 41.54 41.54 41.54 41.54 1.9K
10:07 41.54 41.54 41.53 41.53 0.3K
10:08 41.53 41.53 41.53 41.53 0.0K
10:09 41.53 41.53 41.51 41.51 0.2K
10:10 41.51 41.51 41.51 41.51 0.4K
10:11 41.51 41.51 41.51 41.51 0.4K
10:12 41.51 41.53 41.51 41.53 1.3K
10:13 41.53 41.58 41.53 41.58 0.2K
10:14 41.58 41.58 41.58 41.58 0.3K
10:15 41.58 41.58 41.58 41.58 0.0K
10:16 41.58 41.58 41.56 41.56 1.8K
10:17 41.56 41.56 41.54 41.54 0.7K
10:18 41.54 41.54 41.49 41.49 0.3K
10:19 41.50 41.50 41.49 41.49 0.2K
10:20 41.49 41.49 41.49 41.49 0.5K
10:21 41.49 41.55 41.49 41.55 0.2K
10:22 41.55 41.55 41.55 41.55 0.0K
10:23 41.55 41.55 41.55 41.55 0.0K
10:24 41.53 41.53 41.53 41.53 0.6K
10:25 41.54 41.58 41.54 41.58 0.9K
10:26 41.58 41.58 41.57 41.57 0.5K
10:27 41.57 41.58 41.57 41.58 1.3K
10:28 41.58 41.58 41.58 41.58 0.1K
10:29 41.58 41.62 41.58 41.62 0.2K
10:30 41.62 41.62 41.53 41.53 1.8K
10:31 41.53 41.53 41.46 41.50 1.4K
10:32 41.50 41.52 41.50 41.52 0.9K
10:33 41.52 41.52 41.52 41.52 0.4K
10:34 41.52 41.52 41.52 41.52 0.3K
10:35 41.52 41.52 41.52 41.52 0.0K
10:36 41.51 41.56 41.51 41.56 0.8K
10:37 41.56 41.56 41.56 41.56 0.0K
10:38 41.56 41.56 41.56 41.56 0.1K
10:39 41.56 41.56 41.56 41.56 0.2K
10:40 41.56 41.56 41.56 41.56 0.0K
10:41 41.56 41.56 41.52 41.52 0.8K
10:42 41.52 41.52 41.45 41.45 0.5K
10:43 41.52 41.52 41.52 41.52 0.3K
10:44 41.52 41.52 41.52 41.52 0.0K
10:45 41.51 41.51 41.51 41.51 1.0K
10:46 41.51 41.51 41.51 41.51 0.0K
10:47 41.51 41.51 41.44 41.44 0.7K
10:48 41.37 41.37 41.37 41.37 1.6K
10:49 41.35 41.35 41.35 41.35 0.4K
10:50 41.35 41.35 41.35 41.35 0.0K
10:51 41.34 41.34 41.34 41.34 9.0K
10:52 41.39 41.39 41.28 41.28 3.9K
10:53 41.28 41.28 41.28 41.28 0.1K
10:54 41.28 41.28 41.28 41.28 0.1K
10:55 41.28 41.28 41.28 41.28 0.0K
10:56 41.29 41.29 41.29 41.29 0.3K
10:57 41.29 41.29 41.29 41.29 0.0K
10:58 41.29 41.29 41.26 41.26 0.8K
10:59 41.21 41.21 41.21 41.21 0.3K
11:00 41.21 41.21 41.21 41.21 0.2K
11:01 41.21 41.28 41.21 41.28 0.4K
11:02 41.28 41.28 41.28 41.28 0.1K
11:03 41.28 41.32 41.28 41.32 0.3K
11:04 41.27 41.27 41.27 41.27 0.1K
11:05 41.27 41.27 41.27 41.27 0.0K
11:06 41.32 41.32 41.31 41.31 0.9K
11:07 41.31 41.31 41.29 41.29 0.6K
11:08 41.29 41.32 41.29 41.32 0.2K
11:09 41.32 41.34 41.32 41.34 0.7K
11:10 41.34 41.34 41.34 41.34 0.2K
11:11 41.34 41.34 41.34 41.34 0.0K
11:12 41.34 41.34 41.34 41.34 0.1K
11:13 41.34 41.39 41.34 41.39 0.7K
11:14 41.39 41.39 41.39 41.39 0.2K
11:15 41.39 41.39 41.39 41.39 0.1K
11:16 41.39 41.39 41.38 41.38 0.7K
11:17 41.38 41.39 41.38 41.38 0.7K
11:18 41.42 41.42 41.41 41.41 0.7K
11:19 41.37 41.37 41.37 41.37 1.0K
11:20 41.37 41.37 41.37 41.37 0.0K
11:21 41.37 41.37 41.37 41.37 0.1K
11:22 41.41 41.41 41.41 41.41 0.3K
11:23 41.41 41.42 41.41 41.42 1.8K
11:24 41.42 41.42 41.42 41.42 0.3K
11:25 41.41 41.41 41.41 41.41 0.8K
11:26 41.41 41.41 41.40 41.40 1.0K
11:27 41.40 41.40 41.40 41.40 0.1K
11:28 41.40 41.40 41.40 41.40 0.0K
11:29 41.40 41.40 41.40 41.40 0.0K
11:30 41.43 41.43 41.43 41.43 0.5K
11:31 41.43 41.44 41.43 41.44 0.3K
11:32 41.44 41.44 41.44 41.44 0.7K
11:33 41.44 41.44 41.44 41.44 0.0K
11:34 41.41 41.41 41.41 41.41 0.1K
11:35 41.41 41.41 41.41 41.41 0.0K
11:36 41.41 41.41 41.39 41.39 0.2K
11:37 41.39 41.39 41.39 41.39 0.0K
11:38 41.39 41.41 41.39 41.41 0.5K
11:39 41.42 41.42 41.42 41.42 0.2K
11:40 41.42 41.42 41.42 41.42 0.0K
11:41 41.37 41.40 41.37 41.40 1.1K
11:42 41.40 41.40 41.40 41.40 0.0K
11:43 41.40 41.40 41.40 41.40 0.0K
11:44 41.40 41.40 41.40 41.40 0.1K
11:45 41.44 41.44 41.44 41.44 2.0K
11:46 41.54 41.54 41.54 41.54 0.3K
11:47 41.54 41.54 41.50 41.50 0.3K
11:48 41.50 41.50 41.50 41.50 2.3K
11:49 41.50 41.50 41.50 41.50 0.0K
11:50 41.50 41.50 41.50 41.50 0.0K
11:51 41.50 41.50 41.50 41.50 0.1K
11:52 41.50 41.50 41.44 41.44 2.4K
11:53 41.44 41.44 41.44 41.44 0.0K
11:54 41.47 41.47 41.47 41.47 0.5K
11:55 41.47 41.47 41.47 41.47 0.5K
11:56 41.47 41.47 41.47 41.47 0.1K
11:57 41.47 41.47 41.47 41.47 0.1K
11:58 41.47 41.47 41.47 41.47 0.0K
11:59 41.47 41.52 41.47 41.52 0.3K
12:00 41.61 41.61 41.61 41.61 1.1K
12:01 41.52 41.52 41.50 41.50 7.5K
12:02 41.50 41.50 41.44 41.44 1.8K
12:03 41.45 41.45 41.42 41.42 0.7K
12:04 41.42 41.42 41.42 41.42 0.2K
12:05 41.42 41.42 41.32 41.32 0.7K
12:06 41.32 41.32 41.32 41.32 0.0K
12:07 41.32 41.35 41.32 41.35 1.7K
12:08 41.35 41.35 41.35 41.35 0.1K
12:09 41.35 41.35 41.35 41.35 0.1K
12:10 41.35 41.41 41.35 41.41 0.1K
12:11 41.41 41.41 41.41 41.41 0.3K
12:12 41.41 41.41 41.41 41.41 0.2K
12:13 41.41 41.41 41.41 41.41 0.1K
12:14 41.41 41.41 41.41 41.41 0.0K
12:15 41.41 41.41 41.38 41.38 0.7K
12:16 41.38 41.38 41.37 41.37 0.7K
12:17 41.49 41.49 41.42 41.42 2.9K
12:18 41.42 41.43 41.42 41.43 0.6K
12:19 41.43 41.47 41.43 41.47 0.8K
12:20 41.47 41.47 41.45 41.45 0.4K
12:21 41.44 41.44 41.44 41.44 0.2K
12:22 41.44 41.47 41.44 41.47 0.6K
12:23 41.47 41.47 41.42 41.42 0.1K
12:24 41.42 41.45 41.42 41.45 0.3K
12:25 41.45 41.45 41.45 41.45 0.4K
12:26 41.51 41.52 41.51 41.52 0.6K
12:27 41.49 41.52 41.49 41.52 0.3K
12:28 41.52 41.52 41.50 41.50 0.3K
12:29 41.50 41.50 41.48 41.50 0.7K
12:30 41.50 41.50 41.50 41.50 0.3K
12:31 41.50 41.50 41.50 41.50 0.2K
12:32 41.50 41.50 41.50 41.50 0.2K
12:33 41.45 41.45 41.45 41.45 2.3K
12:34 41.45 41.47 41.45 41.47 0.2K
12:35 41.47 41.53 41.47 41.53 4.2K
12:36 41.53 41.53 41.53 41.53 0.1K
12:37 41.53 41.59 41.53 41.59 0.5K
12:38 41.59 41.59 41.59 41.59 0.1K
12:39 41.59 41.59 41.59 41.59 0.1K
12:40 41.59 41.59 41.59 41.59 0.0K
12:41 41.59 41.59 41.54 41.58 0.5K
12:42 41.58 41.58 41.56 41.56 0.1K
12:43 41.56 41.56 41.56 41.56 0.3K
12:44 41.56 41.56 41.56 41.56 0.1K
12:45 41.57 41.57 41.57 41.57 0.3K
12:46 41.56 41.56 41.56 41.56 0.3K
12:47 41.56 41.57 41.56 41.57 0.5K
12:48 41.57 41.57 41.57 41.57 0.0K
12:49 41.59 41.62 41.59 41.62 1.6K
12:50 41.60 41.60 41.60 41.60 0.3K
12:51 41.60 41.60 41.60 41.60 0.3K
12:52 41.60 41.64 41.60 41.64 0.1K
12:53 41.64 41.64 41.64 41.64 0.3K
12:54 41.64 41.64 41.64 41.64 0.0K
12:55 41.64 41.64 41.64 41.64 0.0K
12:56 41.59 41.63 41.59 41.63 5.1K
12:57 41.63 41.63 41.63 41.63 0.0K
12:58 41.61 41.61 41.61 41.61 0.5K
12:59 41.63 41.63 41.63 41.63 0.3K
13:00 41.63 41.64 41.63 41.63 0.7K
13:01 41.63 41.63 41.59 41.59 1.2K
13:02 41.59 41.59 41.59 41.59 0.2K
13:03 41.64 41.64 41.64 41.64 0.4K
13:04 41.64 41.64 41.64 41.64 0.2K
13:05 41.65 41.65 41.60 41.60 1.1K
13:06 41.60 41.69 41.60 41.69 2.2K
13:07 41.69 41.69 41.69 41.69 0.2K
13:08 41.72 41.72 41.72 41.72 0.1K
13:09 41.72 41.72 41.65 41.65 1.1K
13:10 41.65 41.65 41.65 41.65 0.2K
13:11 41.65 41.65 41.65 41.65 0.0K
13:12 41.65 41.65 41.63 41.63 0.3K
13:13 41.65 41.65 41.65 41.65 0.3K
13:14 41.65 41.65 41.65 41.65 0.1K
13:15 41.65 41.65 41.65 41.65 0.0K
13:16 41.65 41.65 41.65 41.65 0.0K
13:17 41.65 41.65 41.65 41.65 0.1K
13:18 41.63 41.63 41.63 41.63 1.0K
13:19 41.63 41.74 41.63 41.74 0.7K
13:20 41.74 41.80 41.74 41.80 0.1K
13:21 41.76 41.76 41.76 41.76 0.6K
13:22 41.76 41.76 41.76 41.76 0.2K
13:23 41.76 41.78 41.76 41.78 0.1K
13:24 41.75 41.75 41.75 41.75 0.2K
13:25 41.75 41.75 41.75 41.75 0.0K
13:26 41.75 41.77 41.75 41.77 0.2K
13:27 41.74 41.74 41.74 41.74 1.6K
13:28 41.74 41.74 41.73 41.73 0.3K
13:29 41.73 41.73 41.73 41.73 0.1K
13:30 41.73 41.73 41.73 41.73 0.4K
13:31 41.73 41.73 41.73 41.73 0.0K
13:32 41.73 41.73 41.73 41.73 0.2K
13:33 41.73 41.73 41.73 41.73 0.3K
13:34 41.73 41.74 41.73 41.74 0.6K
13:35 41.74 41.74 41.74 41.74 0.2K
13:36 41.74 41.74 41.74 41.74 0.5K
13:37 41.75 41.77 41.75 41.75 0.5K
13:38 41.74 41.74 41.74 41.74 0.2K
13:39 41.74 41.83 41.74 41.83 2.1K
13:40 41.85 41.85 41.85 41.85 0.2K
13:41 41.85 41.85 41.85 41.85 0.2K
13:42 41.85 41.85 41.81 41.81 0.1K
13:43 41.81 41.86 41.81 41.83 1.3K
13:44 41.84 41.84 41.84 41.84 0.5K
13:45 41.84 41.84 41.82 41.82 1.9K
13:46 41.82 41.82 41.82 41.82 0.1K
13:47 41.82 41.82 41.82 41.82 0.5K
13:48 41.82 41.87 41.82 41.87 1.3K
13:49 41.87 41.87 41.87 41.87 0.3K
13:50 41.87 41.87 41.87 41.87 0.1K
13:51 41.88 41.91 41.88 41.91 1.6K
13:52 41.91 41.91 41.91 41.91 0.8K
13:53 41.91 41.95 41.91 41.95 0.1K
13:54 41.95 41.95 41.91 41.91 0.2K
13:55 41.91 41.97 41.91 41.97 0.4K
13:56 41.97 41.97 41.97 41.97 0.1K
13:57 41.97 41.97 41.89 41.89 0.4K
13:58 41.89 41.89 41.89 41.89 0.2K
13:59 41.89 41.89 41.89 41.89 0.4K
14:00 41.94 41.94 41.91 41.91 1.9K
14:01 41.91 41.91 41.91 41.91 0.2K
14:02 41.91 41.91 41.91 41.91 0.0K
14:03 41.91 41.94 41.91 41.94 0.2K
14:04 41.94 41.94 41.94 41.94 0.1K
14:05 41.94 41.96 41.94 41.96 0.5K
14:06 41.96 41.96 41.93 41.93 0.5K
14:07 41.93 41.97 41.93 41.97 1.2K
14:08 41.97 41.97 41.97 41.97 0.2K
14:09 41.97 41.97 41.97 41.97 0.0K
14:10 41.97 42.00 41.97 42.00 0.2K
14:11 42.00 42.00 42.00 42.00 0.0K
14:12 42.00 42.00 42.00 42.00 0.4K
14:13 42.00 42.02 42.00 42.02 1.3K
14:14 42.00 42.00 42.00 42.00 0.7K
14:15 42.01 42.05 42.01 42.05 1.1K
14:16 42.05 42.05 42.05 42.05 0.1K
14:17 42.05 42.05 42.05 42.05 0.0K
14:18 42.05 42.05 42.05 42.05 0.2K
14:19 42.05 42.05 42.05 42.05 0.1K
14:20 42.05 42.05 42.05 42.05 0.4K
14:21 41.96 42.00 41.96 42.00 3.5K
14:22 42.00 42.00 41.96 41.96 0.8K
14:23 41.96 41.96 41.96 41.96 0.0K
14:24 41.96 42.04 41.96 42.04 0.1K
14:25 42.04 42.04 42.04 42.04 0.2K
14:26 42.04 42.04 42.04 42.04 0.2K
14:27 42.04 42.04 42.02 42.02 0.2K
14:28 42.02 42.02 42.02 42.02 0.1K
14:29 42.04 42.04 42.03 42.03 1.7K
14:30 42.03 42.03 41.98 41.98 1.9K
14:31 41.98 42.03 41.98 42.03 0.2K
14:32 42.03 42.03 42.03 42.03 0.0K
14:33 42.03 42.03 42.02 42.02 0.3K
14:34 42.02 42.02 42.01 42.01 0.5K
14:35 42.01 42.01 42.01 42.01 0.2K
14:36 42.01 42.01 42.01 42.01 0.1K
14:37 42.01 42.01 42.01 42.01 0.4K
14:38 42.01 42.01 42.01 42.01 0.0K
14:39 42.01 42.01 42.01 42.01 0.2K
14:40 42.00 42.00 42.00 42.00 0.2K
14:41 42.00 42.08 42.00 42.08 0.2K
14:42 42.08 42.08 42.08 42.08 0.1K
14:43 42.08 42.08 42.08 42.08 0.1K
14:44 42.08 42.10 42.08 42.10 2.0K
14:45 42.10 42.10 42.10 42.10 0.0K
14:46 42.10 42.10 42.10 42.10 0.3K
14:47 42.07 42.07 42.03 42.03 1.1K
14:48 42.01 42.03 42.01 42.03 2.4K
14:49 42.03 42.03 42.03 42.03 0.1K
14:50 42.03 42.03 42.03 42.03 0.1K
14:51 42.03 42.05 42.03 42.05 0.3K
14:52 42.05 42.05 42.05 42.05 0.0K
14:53 42.05 42.06 42.05 42.06 0.6K
14:54 42.06 42.06 42.06 42.06 0.1K
14:55 42.06 42.06 42.06 42.06 0.0K
14:56 42.06 42.07 42.06 42.07 0.2K
14:57 41.99 41.99 41.99 41.99 2.4K
14:58 41.99 41.99 41.99 41.99 0.2K
14:59 41.99 42.01 41.99 42.01 0.9K
15:00 42.01 42.01 41.96 41.96 1.1K
15:01 41.96 41.96 41.95 41.95 0.3K
15:02 41.95 41.96 41.95 41.96 1.4K
15:03 41.94 41.94 41.88 41.88 2.0K
15:04 41.88 41.88 41.86 41.87 0.4K
15:05 41.87 41.87 41.83 41.83 0.4K
15:06 41.89 41.89 41.88 41.88 0.9K
15:07 41.88 41.88 41.88 41.88 0.1K
15:08 41.87 41.87 41.87 41.87 0.1K
15:09 41.94 41.94 41.94 41.94 1.5K
15:10 41.94 41.94 41.94 41.94 0.3K
15:11 41.94 41.97 41.94 41.97 0.1K
15:12 41.85 41.85 41.85 41.85 2.6K
15:13 41.85 41.85 41.85 41.85 0.2K
15:14 41.85 41.92 41.85 41.92 0.4K
15:15 41.92 41.92 41.92 41.92 0.3K
15:16 41.92 41.92 41.92 41.92 0.1K
15:17 41.92 41.92 41.92 41.92 0.3K
15:18 41.87 41.90 41.87 41.90 3.1K
15:19 41.93 41.93 41.93 41.93 0.3K
15:20 41.93 41.93 41.89 41.89 1.8K
15:21 41.89 41.89 41.87 41.87 0.8K
15:22 41.89 41.89 41.89 41.89 0.4K
15:23 41.89 41.89 41.89 41.89 0.3K
15:24 41.89 41.89 41.89 41.89 0.4K
15:25 41.89 41.90 41.88 41.90 1.2K
15:26 41.90 41.91 41.90 41.91 0.9K
15:27 41.91 41.91 41.91 41.91 0.3K
15:28 41.91 41.91 41.91 41.91 0.4K
15:29 41.87 41.87 41.85 41.85 4.0K
15:30 41.85 41.85 41.85 41.85 0.1K
15:31 41.85 41.91 41.85 41.91 1.9K
15:32 41.91 41.91 41.91 41.91 0.1K
15:33 41.91 41.91 41.91 41.91 0.2K
15:34 41.90 41.90 41.90 41.90 0.2K
15:35 41.90 41.91 41.90 41.91 0.5K
15:36 41.82 41.82 41.82 41.82 3.0K
15:37 41.82 41.89 41.82 41.89 0.5K
15:38 41.89 41.89 41.89 41.89 0.0K
15:39 41.89 41.93 41.88 41.93 2.5K
15:40 41.93 41.93 41.91 41.93 1.5K
15:41 41.97 41.97 41.95 41.95 1.2K
15:42 41.94 41.94 41.91 41.91 1.2K
15:43 41.91 41.92 41.91 41.92 1.0K
15:44 41.92 41.92 41.91 41.91 2.0K
15:45 41.91 41.91 41.91 41.91 0.0K
15:46 41.91 41.93 41.91 41.93 1.5K
15:47 41.91 41.91 41.86 41.86 2.6K
15:48 41.86 41.86 41.86 41.86 0.2K
15:49 41.86 41.88 41.86 41.86 1.0K
15:50 41.86 41.92 41.86 41.90 2.8K
15:51 41.98 41.98 41.92 41.92 6.6K
15:52 41.92 41.92 41.91 41.91 1.8K
15:53 41.91 41.91 41.86 41.86 4.2K
15:54 41.86 41.86 41.83 41.83 1.9K
15:55 41.84 41.88 41.84 41.88 5.9K
15:56 41.87 41.91 41.87 41.88 7.0K
15:57 41.88 41.88 41.83 41.83 3.7K
15:58 41.85 41.85 41.83 41.83 4.6K
15:59 41.83 41.83 41.82 41.82 7.1K
16:00 41.80 41.81 41.77 41.78 80.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据