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 41.38 41.38 40.71 41.24 3.9K
09:32 41.24 41.24 41.24 41.24 0.1K
09:33 41.24 41.40 41.24 41.40 2.1K
09:34 41.28 41.28 41.28 41.28 3.0K
09:35 41.39 41.40 41.39 41.40 0.2K
09:36 41.40 41.40 41.40 41.40 0.0K
09:37 41.29 41.29 41.29 41.29 2.3K
09:38 41.29 41.29 41.29 41.29 0.4K
09:39 41.29 41.29 41.29 41.29 0.5K
09:40 41.29 41.29 41.29 41.29 0.3K
09:41 41.40 41.40 41.40 41.40 0.4K
09:42 41.40 41.40 41.40 41.40 0.2K
09:43 41.56 41.56 41.56 41.56 0.7K
09:44 41.53 41.60 41.53 41.60 1.7K
09:45 41.60 41.60 41.60 41.60 0.1K
09:46 41.60 41.60 41.60 41.60 0.2K
09:47 41.60 41.60 41.58 41.58 0.3K
09:48 41.61 41.65 41.61 41.65 6.1K
09:49 41.65 41.65 41.62 41.62 1.2K
09:50 41.62 41.62 41.62 41.62 0.2K
09:51 41.62 41.62 41.62 41.62 0.0K
09:52 41.69 41.69 41.69 41.69 3.4K
09:53 41.69 41.75 41.69 41.75 0.3K
09:54 41.75 41.75 41.75 41.75 0.4K
09:55 41.75 41.75 41.75 41.75 0.7K
09:56 41.75 41.75 41.75 41.75 0.2K
09:57 41.75 41.75 41.66 41.66 2.0K
09:58 41.54 41.54 41.47 41.47 2.4K
09:59 41.47 41.47 41.47 41.47 0.8K
10:00 41.52 41.53 41.52 41.53 0.9K
10:01 41.58 41.58 41.58 41.58 0.7K
10:02 41.58 41.58 41.58 41.58 0.0K
10:03 41.58 41.58 41.58 41.58 0.1K
10:04 41.58 41.58 41.58 41.58 0.3K
10:05 41.58 41.58 41.58 41.58 0.3K
10:06 41.58 41.58 41.58 41.58 0.0K
10:07 41.58 41.58 41.55 41.55 18.4K
10:08 41.67 41.75 41.67 41.74 1.0K
10:09 41.74 41.75 41.70 41.70 1.5K
10:10 41.66 41.67 41.66 41.67 0.6K
10:11 41.67 41.67 41.58 41.58 1.0K
10:12 41.58 41.58 41.57 41.57 0.3K
10:13 41.57 41.57 41.55 41.55 0.9K
10:14 41.55 41.55 41.52 41.52 0.4K
10:15 41.49 41.49 41.47 41.47 2.3K
10:16 41.47 41.56 41.47 41.56 3.4K
10:17 41.55 41.55 41.55 41.55 1.7K
10:18 41.55 41.56 41.55 41.56 1.2K
10:19 41.56 41.68 41.56 41.68 1.7K
10:20 41.68 41.68 41.68 41.68 0.1K
10:21 41.68 41.74 41.68 41.74 0.5K
10:22 41.82 41.82 41.74 41.74 1.7K
10:23 41.74 41.74 41.74 41.74 1.0K
10:24 41.74 41.74 41.74 41.74 0.0K
10:25 41.74 41.74 41.70 41.70 0.7K
10:26 41.67 41.71 41.67 41.70 1.1K
10:27 41.70 41.70 41.64 41.64 1.4K
10:28 41.61 41.61 41.53 41.53 0.9K
10:29 41.53 41.53 41.53 41.53 0.6K
10:30 41.53 41.57 41.53 41.57 0.5K
10:31 41.57 41.57 41.57 41.57 0.1K
10:32 41.58 41.58 41.57 41.57 0.7K
10:33 41.61 41.61 41.61 41.61 1.0K
10:34 41.61 41.61 41.61 41.61 0.0K
10:35 41.61 41.61 41.61 41.61 0.1K
10:36 41.61 41.61 41.61 41.61 0.0K
10:37 41.61 41.61 41.58 41.58 0.3K
10:38 41.58 41.58 41.58 41.58 0.1K
10:39 41.58 41.61 41.58 41.61 0.1K
10:40 41.61 41.61 41.61 41.61 0.1K
10:41 41.61 41.65 41.61 41.65 1.2K
10:42 41.65 41.67 41.65 41.67 0.5K
10:43 41.67 41.67 41.67 41.67 0.2K
10:44 41.67 41.67 41.64 41.64 0.2K
10:45 41.65 41.67 41.65 41.67 0.9K
10:46 41.67 41.67 41.67 41.67 0.0K
10:47 41.62 41.63 41.62 41.63 2.8K
10:48 41.63 41.63 41.57 41.57 0.7K
10:49 41.57 41.66 41.57 41.64 0.8K
10:50 41.64 41.64 41.64 41.64 0.1K
10:51 41.64 41.64 41.64 41.64 0.2K
10:52 41.64 41.65 41.64 41.65 0.2K
10:53 41.65 41.65 41.65 41.65 0.5K
10:54 41.65 41.65 41.65 41.65 0.7K
10:55 41.65 41.65 41.65 41.65 0.8K
10:56 41.65 41.65 41.64 41.64 0.6K
10:57 41.60 41.65 41.60 41.65 0.4K
10:58 41.65 41.66 41.60 41.60 0.7K
10:59 41.61 41.61 41.58 41.58 0.3K
11:00 41.58 41.58 41.58 41.58 0.0K
11:01 41.58 41.58 41.58 41.58 0.1K
11:02 41.58 41.62 41.58 41.62 0.3K
11:03 41.60 41.60 41.58 41.58 3.7K
11:04 41.58 41.58 41.53 41.54 0.6K
11:05 41.54 41.54 41.54 41.54 0.0K
11:06 41.62 41.66 41.62 41.66 1.1K
11:07 41.69 41.69 41.69 41.69 0.9K
11:08 41.69 41.69 41.69 41.69 1.8K
11:09 41.69 41.69 41.69 41.69 0.0K
11:10 41.69 41.69 41.69 41.69 0.5K
11:11 41.69 41.69 41.69 41.69 0.1K
11:12 41.69 41.69 41.69 41.69 0.6K
11:13 41.69 41.77 41.69 41.77 1.8K
11:14 41.82 41.82 41.82 41.82 0.7K
11:15 41.82 41.82 41.82 41.82 0.3K
11:16 41.82 41.82 41.82 41.82 0.3K
11:17 41.82 41.82 41.82 41.82 0.1K
11:18 41.82 41.82 41.76 41.76 0.6K
11:19 41.82 41.82 41.82 41.82 0.3K
11:20 41.79 41.79 41.79 41.79 0.3K
11:21 41.79 41.86 41.79 41.86 2.5K
11:22 41.86 41.86 41.85 41.85 0.1K
11:23 41.82 41.83 41.80 41.83 2.2K
11:24 41.83 41.89 41.83 41.89 1.1K
11:25 41.89 41.96 41.89 41.96 0.5K
11:26 41.96 41.96 41.96 41.96 0.0K
11:27 41.96 41.96 41.96 41.96 0.0K
11:28 41.87 41.87 41.86 41.86 1.6K
11:29 41.86 41.89 41.86 41.89 1.1K
11:30 41.87 41.87 41.87 41.87 1.1K
11:31 41.87 41.88 41.87 41.88 0.3K
11:32 41.85 41.85 41.85 41.85 0.5K
11:33 41.83 41.85 41.83 41.85 1.3K
11:34 41.85 41.90 41.85 41.90 1.3K
11:35 41.89 41.89 41.89 41.89 0.2K
11:36 41.89 41.89 41.89 41.89 0.0K
11:37 41.86 41.86 41.86 41.86 0.5K
11:38 41.86 41.86 41.86 41.86 0.1K
11:39 41.86 41.86 41.86 41.86 0.8K
11:40 41.86 41.86 41.86 41.86 0.0K
11:41 41.86 41.86 41.86 41.86 0.0K
11:42 41.86 41.86 41.85 41.85 0.1K
11:43 41.85 41.86 41.85 41.85 1.8K
11:44 41.87 41.87 41.82 41.82 1.5K
11:45 41.82 41.82 41.82 41.82 0.2K
11:46 41.82 41.82 41.82 41.82 0.2K
11:47 41.82 41.82 41.76 41.76 0.8K
11:48 41.76 41.76 41.76 41.76 0.2K
11:49 41.76 41.76 41.74 41.74 0.3K
11:50 41.73 41.76 41.73 41.76 0.5K
11:51 41.76 41.76 41.76 41.76 0.4K
11:52 41.77 41.78 41.74 41.78 3.4K
11:53 41.77 41.77 41.77 41.77 0.3K
11:54 41.78 41.78 41.77 41.77 0.3K
11:55 41.77 41.77 41.68 41.77 1.1K
11:56 41.75 41.75 41.75 41.75 0.7K
11:57 41.75 41.75 41.75 41.75 0.8K
11:58 41.75 41.77 41.74 41.77 0.5K
11:59 41.77 41.77 41.77 41.77 0.2K
12:00 41.77 41.77 41.75 41.75 3.3K
12:01 41.75 41.78 41.74 41.74 2.0K
12:02 41.69 41.69 41.69 41.69 1.2K
12:03 41.69 41.72 41.69 41.72 0.9K
12:04 41.70 41.73 41.70 41.73 0.4K
12:05 41.73 41.73 41.73 41.73 0.1K
12:06 41.73 41.74 41.73 41.74 0.6K
12:07 41.75 41.77 41.75 41.76 2.6K
12:08 41.76 41.80 41.76 41.80 0.9K
12:09 41.80 41.80 41.80 41.80 0.2K
12:10 41.80 41.80 41.80 41.80 0.0K
12:11 41.80 41.80 41.80 41.80 1.0K
12:12 41.80 41.82 41.80 41.82 0.4K
12:13 41.82 41.83 41.82 41.83 0.4K
12:14 41.84 41.84 41.84 41.84 0.7K
12:15 41.84 41.84 41.84 41.84 0.6K
12:16 41.84 41.84 41.82 41.82 0.4K
12:17 41.82 41.82 41.82 41.82 0.1K
12:18 41.81 41.81 41.79 41.79 0.4K
12:19 41.79 41.80 41.79 41.80 0.2K
12:20 41.80 41.80 41.75 41.75 2.3K
12:21 41.75 41.75 41.75 41.75 0.1K
12:22 41.75 41.75 41.75 41.75 0.1K
12:23 41.75 41.75 41.75 41.75 0.0K
12:24 41.75 41.76 41.75 41.76 0.2K
12:25 41.76 41.76 41.75 41.75 1.0K
12:26 41.71 41.71 41.68 41.68 0.8K
12:27 41.68 41.68 41.68 41.68 0.1K
12:28 41.68 41.70 41.65 41.65 0.9K
12:29 41.64 41.64 41.63 41.63 0.6K
12:30 41.60 41.61 41.60 41.61 0.5K
12:31 41.61 41.61 41.60 41.60 0.2K
12:32 41.60 41.62 41.60 41.62 0.5K
12:33 41.62 41.62 41.60 41.60 1.0K
12:34 41.55 41.55 41.55 41.55 1.5K
12:35 41.55 41.56 41.55 41.56 0.2K
12:36 41.56 41.58 41.56 41.58 0.2K
12:37 41.56 41.56 41.56 41.56 0.1K
12:38 41.56 41.57 41.56 41.57 0.1K
12:39 41.57 41.57 41.57 41.57 0.3K
12:40 41.57 41.57 41.54 41.54 2.9K
12:41 41.54 41.54 41.51 41.51 0.4K
12:42 41.51 41.51 41.48 41.48 1.0K
12:43 41.40 41.40 41.40 41.40 0.2K
12:44 41.40 41.49 41.40 41.49 2.4K
12:45 41.49 41.54 41.49 41.54 0.3K
12:46 41.54 41.55 41.54 41.55 1.0K
12:47 41.54 41.54 41.54 41.54 0.1K
12:48 41.54 41.54 41.54 41.54 0.2K
12:49 41.54 41.55 41.54 41.55 0.5K
12:50 41.55 41.55 41.55 41.55 0.6K
12:51 41.52 41.52 41.52 41.52 0.2K
12:52 41.52 41.55 41.52 41.55 0.2K
12:53 41.55 41.55 41.55 41.55 0.0K
12:54 41.55 41.55 41.54 41.54 0.5K
12:55 41.54 41.55 41.54 41.55 1.1K
12:56 41.55 41.55 41.55 41.55 0.0K
12:57 41.55 41.55 41.52 41.52 0.8K
12:58 41.52 41.53 41.52 41.53 0.2K
12:59 41.53 41.53 41.52 41.52 0.1K
13:00 41.52 41.52 41.52 41.52 0.2K
13:01 41.52 41.52 41.51 41.52 2.1K
13:02 41.54 41.54 41.54 41.54 0.1K
13:03 41.54 41.54 41.54 41.54 0.0K
13:04 41.51 41.51 41.51 41.51 0.6K
13:05 41.51 41.51 41.51 41.51 0.0K
13:06 41.51 41.51 41.51 41.51 0.0K
13:07 41.51 41.52 41.51 41.52 1.7K
13:08 41.52 41.56 41.52 41.56 0.4K
13:09 41.59 41.59 41.55 41.59 2.5K
13:10 41.59 41.59 41.54 41.54 0.6K
13:11 41.54 41.54 41.54 41.54 0.0K
13:12 41.54 41.54 41.54 41.54 0.4K
13:13 41.54 41.60 41.54 41.60 0.6K
13:14 41.60 41.61 41.59 41.60 1.8K
13:15 41.60 41.60 41.60 41.60 0.0K
13:16 41.60 41.60 41.58 41.58 0.4K
13:17 41.58 41.58 41.58 41.58 0.4K
13:18 41.58 41.58 41.58 41.58 0.1K
13:19 41.58 41.58 41.58 41.58 0.1K
13:20 41.57 41.57 41.56 41.57 1.7K
13:21 41.57 41.59 41.57 41.58 0.7K
13:22 41.58 41.58 41.58 41.58 0.0K
13:23 41.58 41.58 41.58 41.58 0.0K
13:24 41.58 41.58 41.55 41.55 0.6K
13:25 41.55 41.55 41.54 41.54 0.7K
13:26 41.54 41.59 41.54 41.59 0.6K
13:27 41.59 41.59 41.59 41.59 0.0K
13:28 41.59 41.59 41.59 41.59 0.0K
13:29 41.56 41.56 41.56 41.56 0.3K
13:30 41.58 41.58 41.58 41.58 18.9K
13:31 41.58 41.58 41.58 41.58 0.0K
13:32 41.58 41.58 41.58 41.58 0.2K
13:33 41.58 41.58 41.58 41.58 0.2K
13:34 41.58 41.58 41.58 41.58 0.0K
13:35 41.58 41.58 41.58 41.58 0.0K
13:36 41.58 41.63 41.58 41.63 1.5K
13:37 41.62 41.64 41.62 41.64 0.3K
13:38 41.64 41.66 41.64 41.66 1.1K
13:39 41.72 41.74 41.72 41.74 0.7K
13:40 41.73 41.73 41.73 41.73 0.2K
13:41 41.73 41.80 41.73 41.80 4.3K
13:42 41.71 41.79 41.71 41.79 4.1K
13:43 41.79 41.79 41.73 41.73 2.3K
13:44 41.73 41.74 41.73 41.74 0.4K
13:45 41.74 41.85 41.74 41.85 0.6K
13:46 41.81 41.81 41.81 41.81 0.2K
13:47 41.79 41.79 41.79 41.79 0.3K
13:48 41.83 41.83 41.83 41.83 0.1K
13:49 41.83 41.84 41.83 41.84 0.3K
13:50 41.88 41.88 41.88 41.88 0.4K
13:51 41.88 41.88 41.84 41.84 1.6K
13:52 41.84 41.84 41.84 41.84 0.0K
13:53 41.79 41.79 41.70 41.70 1.1K
13:54 41.70 41.70 41.70 41.70 0.2K
13:55 41.70 41.70 41.66 41.66 0.2K
13:56 41.66 41.66 41.66 41.66 0.0K
13:57 41.66 41.69 41.66 41.69 0.1K
13:58 41.66 41.71 41.66 41.71 1.7K
13:59 41.71 41.74 41.71 41.74 0.3K
14:00 41.74 41.76 41.74 41.74 0.3K
14:01 41.74 41.76 41.74 41.76 1.5K
14:02 41.76 41.76 41.76 41.76 0.3K
14:03 41.79 41.79 41.79 41.79 0.1K
14:04 41.77 41.77 41.77 41.77 0.4K
14:05 41.77 41.81 41.77 41.81 0.9K
14:06 41.81 41.82 41.81 41.82 0.3K
14:07 41.83 41.84 41.83 41.84 0.2K
14:08 41.83 41.84 41.83 41.84 0.5K
14:09 41.84 41.88 41.84 41.87 1.1K
14:10 41.87 41.88 41.86 41.88 1.8K
14:11 41.88 41.88 41.88 41.88 0.2K
14:12 41.88 41.88 41.88 41.88 0.0K
14:13 41.85 41.85 41.85 41.85 0.2K
14:14 41.85 41.88 41.85 41.88 0.6K
14:15 41.87 41.87 41.86 41.86 0.9K
14:16 41.86 41.93 41.86 41.93 0.7K
14:17 41.94 41.94 41.94 41.94 0.2K
14:18 41.93 41.93 41.93 41.93 0.4K
14:19 41.93 41.93 41.93 41.93 0.1K
14:20 41.93 41.93 41.89 41.89 1.8K
14:21 41.94 41.95 41.93 41.95 0.9K
14:22 41.94 41.94 41.94 41.94 0.2K
14:23 41.94 41.94 41.94 41.94 0.1K
14:24 41.94 41.94 41.90 41.90 0.5K
14:25 41.90 41.90 41.88 41.88 0.5K
14:26 41.88 41.94 41.88 41.94 2.8K
14:27 41.97 41.97 41.97 41.97 0.5K
14:28 41.97 41.97 41.97 41.97 0.0K
14:29 41.97 41.97 41.96 41.96 0.2K
14:30 41.96 41.97 41.96 41.97 0.1K
14:31 41.97 41.97 41.97 41.97 0.2K
14:32 41.97 41.98 41.97 41.98 1.4K
14:33 41.94 41.95 41.94 41.95 1.0K
14:34 41.95 41.98 41.94 41.98 1.2K
14:35 41.98 41.98 41.97 41.97 0.2K
14:36 41.97 42.00 41.97 41.98 0.4K
14:37 41.98 41.98 41.98 41.98 0.0K
14:38 41.98 41.98 41.98 41.98 1.1K
14:39 41.98 42.03 41.98 42.03 1.6K
14:40 42.01 42.02 42.01 42.02 0.4K
14:41 42.03 42.03 42.00 42.00 1.2K
14:42 42.00 42.00 41.93 41.93 1.5K
14:43 41.93 41.93 41.90 41.90 0.7K
14:44 41.90 41.90 41.90 41.90 0.2K
14:45 41.90 41.92 41.90 41.92 0.2K
14:46 41.86 41.86 41.86 41.86 0.2K
14:47 41.89 41.89 41.89 41.89 1.0K
14:48 41.89 41.89 41.86 41.88 0.3K
14:49 41.88 41.89 41.88 41.89 0.3K
14:50 41.89 41.89 41.86 41.89 3.5K
14:51 41.89 41.89 41.89 41.89 0.3K
14:52 41.89 41.95 41.89 41.95 2.5K
14:53 41.95 41.95 41.95 41.95 0.4K
14:54 41.93 41.93 41.92 41.92 1.7K
14:55 41.92 41.92 41.92 41.92 0.2K
14:56 41.92 41.92 41.92 41.92 0.2K
14:57 41.92 41.92 41.89 41.89 0.3K
14:58 41.89 41.89 41.89 41.89 0.6K
14:59 41.88 41.88 41.88 41.88 1.0K
15:00 41.88 41.88 41.88 41.88 0.0K
15:01 41.88 41.89 41.87 41.89 0.3K
15:02 41.87 41.89 41.86 41.89 1.8K
15:03 41.89 41.91 41.89 41.91 0.4K
15:04 41.91 41.91 41.91 41.91 0.7K
15:05 41.91 41.91 41.90 41.90 0.7K
15:06 41.90 41.90 41.90 41.90 0.7K
15:07 41.90 41.91 41.89 41.89 0.8K
15:08 41.89 41.89 41.89 41.89 0.1K
15:09 41.89 41.91 41.89 41.91 0.9K
15:10 41.90 41.90 41.90 41.90 0.1K
15:11 41.90 41.90 41.90 41.90 0.1K
15:12 41.91 41.91 41.91 41.91 0.4K
15:13 41.91 41.91 41.90 41.90 0.4K
15:14 41.90 41.92 41.90 41.92 0.6K
15:15 41.92 41.92 41.92 41.92 0.1K
15:16 41.96 41.96 41.95 41.95 4.8K
15:17 41.95 41.97 41.95 41.97 0.7K
15:18 41.98 41.99 41.98 41.99 0.8K
15:19 41.99 41.99 41.99 41.99 0.8K
15:20 41.99 41.99 41.96 41.96 0.6K
15:21 41.97 41.98 41.97 41.98 1.2K
15:22 42.01 42.01 42.01 42.01 0.6K
15:23 41.99 41.99 41.99 41.99 0.3K
15:24 41.98 41.99 41.98 41.99 0.7K
15:25 41.99 42.00 41.99 42.00 0.5K
15:26 42.00 42.00 42.00 42.00 0.6K
15:27 42.02 42.02 41.99 42.01 3.6K
15:28 42.01 42.01 42.01 42.01 0.2K
15:29 42.00 42.03 42.00 42.03 1.1K
15:30 42.02 42.04 42.02 42.02 0.9K
15:31 42.02 42.02 42.02 42.02 0.4K
15:32 42.02 42.02 42.01 42.01 0.6K
15:33 42.01 42.02 42.00 42.02 1.0K
15:34 42.02 42.02 42.01 42.01 1.0K
15:35 42.01 42.01 41.98 41.98 0.5K
15:36 41.98 41.99 41.98 41.99 0.4K
15:37 41.97 41.97 41.97 41.97 0.7K
15:38 41.97 41.98 41.96 41.98 0.3K
15:39 42.01 42.01 42.01 42.01 2.1K
15:40 42.01 42.03 42.01 42.03 0.2K
15:41 42.03 42.03 42.03 42.03 0.3K
15:42 42.03 42.03 42.01 42.01 0.4K
15:43 42.01 42.01 41.98 41.98 2.4K
15:44 41.98 41.98 41.95 41.95 1.2K
15:45 41.95 41.98 41.95 41.98 1.9K
15:46 41.98 42.04 41.98 42.04 2.0K
15:47 42.04 42.04 42.04 42.04 0.2K
15:48 42.05 42.05 42.00 42.00 3.3K
15:49 42.00 42.01 42.00 42.01 0.4K
15:50 42.01 42.01 42.01 42.01 0.8K
15:51 42.03 42.09 42.03 42.04 4.4K
15:52 42.04 42.04 41.99 41.99 0.8K
15:53 42.01 42.02 42.01 42.01 2.2K
15:54 42.01 42.02 42.01 42.02 1.1K
15:55 42.02 42.02 41.99 42.01 5.0K
15:56 42.01 42.04 42.01 42.03 7.6K
15:57 42.03 42.03 42.03 42.03 1.3K
15:58 42.04 42.06 42.04 42.05 5.3K
15:59 42.04 42.04 42.02 42.02 8.0K
16:00 42.02 42.05 42.01 42.01 78.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据