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 39.76 39.76 38.56 38.75 17.9K
09:32 38.75 38.75 38.64 38.64 1.6K
09:33 38.64 38.64 38.64 38.64 0.1K
09:34 38.64 38.64 38.64 38.64 0.4K
09:35 38.65 38.65 38.65 38.65 1.1K
09:36 38.65 38.65 38.65 38.65 0.0K
09:37 38.65 38.65 38.65 38.65 0.2K
09:38 38.65 38.78 38.65 38.76 4.0K
09:39 38.69 38.69 38.69 38.69 0.5K
09:40 38.69 38.69 38.69 38.69 0.1K
09:41 38.69 38.69 38.69 38.69 0.4K
09:42 38.69 38.69 38.69 38.69 0.0K
09:43 38.69 38.69 38.69 38.69 0.3K
09:44 39.07 39.07 38.99 38.99 1.0K
09:45 38.99 38.99 38.99 38.99 0.0K
09:46 38.99 38.99 38.99 38.99 0.1K
09:47 39.06 39.06 39.06 39.06 0.4K
09:48 39.06 39.06 39.06 39.06 0.0K
09:49 39.08 39.08 39.08 39.08 1.0K
09:50 39.00 39.03 39.00 39.03 1.7K
09:51 38.97 39.04 38.97 39.04 1.3K
09:52 39.04 39.06 39.02 39.02 0.9K
09:53 39.02 39.02 39.02 39.02 0.2K
09:54 39.03 39.03 39.03 39.03 0.4K
09:55 39.03 39.03 38.95 38.95 1.1K
09:56 38.94 38.94 38.94 38.94 0.7K
09:57 38.94 38.95 38.89 38.89 2.1K
09:58 38.89 38.89 38.72 38.72 1.5K
09:59 38.72 38.72 38.72 38.72 0.0K
10:00 38.72 38.72 38.72 38.72 0.1K
10:01 38.72 38.94 38.72 38.94 0.5K
10:02 38.94 38.96 38.93 38.96 2.3K
10:03 38.96 38.96 38.96 38.96 0.3K
10:04 39.05 39.05 39.05 39.05 0.7K
10:05 39.05 39.05 38.93 38.93 0.5K
10:06 38.93 39.02 38.93 39.02 0.3K
10:07 39.02 39.02 39.02 39.02 0.2K
10:08 39.02 39.05 39.02 39.04 0.4K
10:09 39.04 39.04 39.04 39.04 0.1K
10:10 39.04 39.11 39.04 39.11 0.8K
10:11 39.10 39.14 39.10 39.14 1.8K
10:12 39.06 39.08 39.06 39.06 9.6K
10:13 39.06 39.12 39.06 39.12 0.5K
10:14 39.12 39.13 39.12 39.13 0.4K
10:15 39.17 39.17 39.14 39.14 2.7K
10:16 39.10 39.10 39.07 39.07 4.2K
10:17 39.07 39.11 39.07 39.08 7.8K
10:18 39.08 39.08 39.08 39.08 0.3K
10:19 39.12 39.12 39.12 39.12 1.4K
10:20 39.12 39.12 39.07 39.08 6.5K
10:21 39.08 39.19 39.08 39.16 1.4K
10:22 39.20 39.24 39.19 39.19 4.8K
10:23 39.19 39.22 39.19 39.22 0.6K
10:24 39.22 39.26 39.22 39.26 1.1K
10:25 39.22 39.22 39.21 39.21 7.7K
10:26 39.21 39.22 39.21 39.22 0.5K
10:27 39.22 39.22 39.22 39.22 0.2K
10:28 39.18 39.20 39.18 39.20 1.6K
10:29 39.20 39.20 39.11 39.11 2.6K
10:30 39.11 39.11 39.03 39.03 0.2K
10:31 39.06 39.07 39.06 39.07 4.0K
10:32 39.07 39.07 39.02 39.02 0.8K
10:33 38.99 39.00 38.99 39.00 0.4K
10:34 38.91 38.91 38.91 38.91 0.3K
10:35 38.91 38.91 38.84 38.84 1.3K
10:36 38.84 38.91 38.84 38.91 0.4K
10:37 38.92 38.92 38.92 38.92 0.9K
10:38 38.92 38.92 38.92 38.92 0.3K
10:39 38.97 38.97 38.97 38.97 0.3K
10:40 38.99 38.99 38.97 38.97 1.0K
10:41 38.96 38.96 38.95 38.96 1.6K
10:42 38.96 38.99 38.95 38.95 0.7K
10:43 38.99 38.99 38.99 38.99 1.7K
10:44 38.99 38.99 38.98 38.98 0.3K
10:45 38.95 38.95 38.95 38.95 1.1K
10:46 38.95 38.95 38.94 38.94 0.4K
10:47 38.94 38.96 38.94 38.94 0.5K
10:48 38.94 38.94 38.91 38.91 0.9K
10:49 38.93 38.95 38.92 38.92 3.9K
10:50 38.92 38.92 38.92 38.92 0.1K
10:51 38.92 38.96 38.92 38.96 0.2K
10:52 38.92 38.92 38.88 38.90 2.8K
10:53 38.90 38.99 38.90 38.99 2.0K
10:54 39.02 39.05 39.02 39.05 1.3K
10:55 39.05 39.05 39.05 39.05 0.3K
10:56 39.05 39.14 39.05 39.14 0.5K
10:57 39.14 39.17 39.14 39.17 0.2K
10:58 39.17 39.17 39.14 39.17 2.7K
10:59 39.17 39.21 39.13 39.21 0.6K
11:00 39.21 39.21 39.21 39.21 0.2K
11:01 39.21 39.21 39.10 39.10 1.2K
11:02 39.10 39.10 39.10 39.10 0.2K
11:03 39.10 39.10 39.06 39.06 0.7K
11:04 39.06 39.06 39.06 39.06 0.1K
11:05 39.02 39.02 39.02 39.02 0.1K
11:06 39.02 39.02 39.02 39.02 0.5K
11:07 39.02 39.05 39.02 39.04 0.8K
11:08 39.04 39.04 39.04 39.04 0.5K
11:09 39.04 39.07 39.00 39.00 0.8K
11:10 39.04 39.04 39.04 39.04 0.1K
11:11 39.04 39.04 39.04 39.04 0.1K
11:12 39.04 39.04 38.90 38.90 0.5K
11:13 38.90 38.93 38.90 38.93 0.4K
11:14 38.93 38.96 38.93 38.96 1.1K
11:15 38.96 38.96 38.96 38.96 0.1K
11:16 38.96 39.00 38.96 39.00 1.9K
11:17 39.00 39.00 39.00 39.00 0.1K
11:18 39.00 39.00 38.96 38.97 0.9K
11:19 38.97 38.97 38.84 38.84 1.3K
11:20 38.84 38.84 38.83 38.83 0.4K
11:21 38.77 38.84 38.77 38.84 1.6K
11:22 38.84 38.84 38.84 38.84 0.9K
11:23 38.82 38.82 38.82 38.82 0.1K
11:24 38.82 38.82 38.82 38.82 0.1K
11:25 38.82 38.85 38.82 38.85 1.9K
11:26 38.80 38.80 38.72 38.72 1.2K
11:27 38.72 38.72 38.72 38.72 0.0K
11:28 38.72 38.72 38.72 38.72 0.1K
11:29 38.72 38.72 38.72 38.72 0.4K
11:30 38.72 38.72 38.71 38.71 0.3K
11:31 38.71 38.71 38.71 38.71 0.0K
11:32 38.69 38.69 38.69 38.69 0.2K
11:33 38.73 38.73 38.72 38.72 3.1K
11:34 38.72 38.72 38.72 38.72 0.8K
11:35 38.72 38.72 38.72 38.72 0.0K
11:36 38.72 38.72 38.64 38.64 1.1K
11:37 38.64 38.64 38.59 38.59 0.3K
11:38 38.69 38.69 38.67 38.67 4.1K
11:39 38.67 38.67 38.67 38.67 0.1K
11:40 38.67 38.67 38.67 38.67 0.0K
11:41 38.67 38.67 38.59 38.59 0.8K
11:42 38.59 38.59 38.59 38.59 1.0K
11:43 38.59 38.59 38.59 38.59 0.4K
11:44 38.59 38.59 38.59 38.59 0.0K
11:45 38.59 38.59 38.59 38.59 0.2K
11:46 38.59 38.60 38.58 38.60 1.7K
11:47 38.60 38.60 38.60 38.60 0.0K
11:48 38.60 38.61 38.60 38.61 0.2K
11:49 38.61 38.61 38.61 38.61 0.1K
11:50 38.61 38.61 38.61 38.61 0.1K
11:51 38.61 38.61 38.58 38.58 0.9K
11:52 38.58 38.58 38.52 38.52 0.4K
11:53 38.52 38.52 38.52 38.52 0.1K
11:54 38.52 38.53 38.52 38.53 0.4K
11:55 38.51 38.53 38.51 38.53 0.7K
11:56 38.53 38.55 38.53 38.55 0.4K
11:57 38.55 38.55 38.52 38.52 0.2K
11:58 38.50 38.65 38.50 38.65 2.8K
11:59 38.63 38.69 38.63 38.67 4.2K
12:00 38.67 38.67 38.61 38.61 1.0K
12:01 38.61 38.74 38.61 38.74 3.6K
12:02 38.74 38.74 38.74 38.74 0.8K
12:03 38.74 38.74 38.57 38.57 1.0K
12:04 38.57 38.57 38.57 38.57 0.3K
12:05 38.58 38.58 38.58 38.58 0.6K
12:06 38.58 38.58 38.58 38.58 0.0K
12:07 38.58 38.58 38.58 38.58 0.4K
12:08 38.58 38.58 38.58 38.58 0.2K
12:09 38.58 38.58 38.58 38.58 0.0K
12:10 38.60 38.60 38.60 38.60 2.0K
12:11 38.62 38.62 38.62 38.62 2.0K
12:12 38.62 38.62 38.62 38.62 0.0K
12:13 38.62 38.62 38.62 38.62 0.3K
12:14 38.63 38.66 38.63 38.66 0.4K
12:15 38.66 38.66 38.62 38.62 0.8K
12:16 38.62 38.62 38.57 38.57 0.2K
12:17 38.57 38.57 38.57 38.57 0.1K
12:18 38.57 38.57 38.56 38.56 0.2K
12:19 38.56 38.56 38.56 38.56 0.0K
12:20 38.53 38.53 38.53 38.53 1.5K
12:21 38.53 38.53 38.53 38.53 1.0K
12:22 38.54 38.54 38.54 38.54 0.3K
12:23 38.54 38.58 38.54 38.58 0.5K
12:24 38.58 38.58 38.58 38.58 0.1K
12:25 38.58 38.58 38.58 38.58 0.3K
12:26 38.58 38.58 38.58 38.58 0.2K
12:27 38.50 38.50 38.50 38.50 0.9K
12:28 38.50 38.54 38.50 38.52 2.7K
12:29 38.52 38.58 38.52 38.58 0.8K
12:30 38.58 38.58 38.58 38.58 0.2K
12:31 38.58 38.58 38.58 38.58 0.0K
12:32 38.58 38.58 38.58 38.58 0.0K
12:33 38.58 38.58 38.58 38.58 0.0K
12:34 38.58 38.58 38.58 38.58 0.0K
12:35 38.58 38.58 38.58 38.58 0.7K
12:36 38.54 38.55 38.54 38.54 3.2K
12:37 38.54 38.54 38.54 38.54 0.1K
12:38 38.54 38.54 38.54 38.54 0.1K
12:39 38.54 38.60 38.54 38.60 0.2K
12:40 38.60 38.64 38.60 38.64 0.3K
12:41 38.64 38.64 38.63 38.63 0.2K
12:42 38.63 38.63 38.63 38.63 0.1K
12:43 38.63 38.63 38.60 38.60 0.2K
12:44 38.60 38.61 38.60 38.61 0.5K
12:45 38.61 38.64 38.61 38.64 0.3K
12:46 38.64 38.64 38.64 38.64 0.4K
12:47 38.64 38.64 38.62 38.62 0.3K
12:48 38.62 38.62 38.62 38.62 0.3K
12:49 38.64 38.64 38.64 38.64 0.9K
12:50 38.64 38.64 38.64 38.64 0.1K
12:51 38.64 38.64 38.64 38.64 0.0K
12:52 38.64 38.70 38.64 38.70 0.3K
12:53 38.69 38.69 38.69 38.69 1.1K
12:54 38.69 38.69 38.69 38.69 0.2K
12:55 38.69 38.69 38.69 38.69 0.5K
12:56 38.63 38.63 38.63 38.63 1.6K
12:57 38.63 38.63 38.63 38.63 0.0K
12:58 38.70 38.70 38.70 38.70 1.2K
12:59 38.70 38.70 38.70 38.70 0.0K
13:00 38.73 38.73 38.73 38.73 0.1K
13:01 38.73 38.76 38.73 38.76 0.6K
13:02 38.79 38.80 38.79 38.80 0.8K
13:03 38.80 38.80 38.80 38.80 2.0K
13:04 38.85 38.89 38.85 38.89 0.9K
13:05 38.89 38.89 38.89 38.89 0.0K
13:06 38.89 38.89 38.89 38.89 0.3K
13:07 38.89 38.89 38.89 38.89 0.5K
13:08 38.89 38.89 38.75 38.75 0.8K
13:09 38.65 38.69 38.65 38.66 2.6K
13:10 38.66 38.66 38.66 38.66 1.0K
13:11 38.66 38.66 38.66 38.66 0.7K
13:12 38.66 38.66 38.66 38.66 0.0K
13:13 38.66 38.69 38.66 38.69 0.9K
13:14 38.69 38.69 38.69 38.69 0.0K
13:15 38.69 38.69 38.65 38.65 0.5K
13:16 38.65 38.69 38.65 38.69 0.3K
13:17 38.69 38.69 38.69 38.69 0.1K
13:18 38.69 38.69 38.69 38.69 0.0K
13:19 38.69 38.69 38.69 38.69 0.3K
13:20 38.69 38.69 38.69 38.69 0.1K
13:21 38.69 38.72 38.69 38.72 0.4K
13:22 38.72 38.72 38.69 38.69 1.5K
13:23 38.69 38.69 38.69 38.69 0.1K
13:24 38.69 38.69 38.69 38.69 0.5K
13:25 38.69 38.69 38.69 38.69 0.1K
13:26 38.72 38.72 38.71 38.71 0.4K
13:27 38.71 38.71 38.67 38.67 0.7K
13:28 38.67 38.71 38.67 38.68 0.7K
13:29 38.68 38.68 38.64 38.64 0.7K
13:30 38.64 38.64 38.64 38.64 0.2K
13:31 38.62 38.62 38.62 38.62 0.6K
13:32 38.62 38.62 38.62 38.62 0.1K
13:33 38.60 38.60 38.53 38.53 1.6K
13:34 38.53 38.58 38.53 38.58 1.7K
13:35 38.58 38.58 38.54 38.54 1.8K
13:36 38.54 38.54 38.45 38.45 0.9K
13:37 38.45 38.45 38.45 38.45 0.1K
13:38 38.45 38.45 38.45 38.45 0.1K
13:39 38.45 38.45 38.44 38.44 0.8K
13:40 38.44 38.49 38.44 38.49 0.2K
13:41 38.49 38.49 38.49 38.49 0.0K
13:42 38.49 38.49 38.49 38.49 0.3K
13:43 38.49 38.49 38.49 38.49 0.0K
13:44 38.49 38.49 38.43 38.43 0.4K
13:45 38.45 38.45 38.45 38.45 0.6K
13:46 38.45 38.47 38.45 38.47 0.4K
13:47 38.47 38.47 38.47 38.47 0.0K
13:48 38.47 38.49 38.47 38.49 0.7K
13:49 38.51 38.51 38.51 38.51 0.1K
13:50 38.51 38.51 38.51 38.51 0.2K
13:51 38.51 38.55 38.51 38.53 1.7K
13:52 38.55 38.55 38.55 38.55 0.4K
13:53 38.55 38.58 38.55 38.58 0.7K
13:54 38.58 38.58 38.58 38.58 0.3K
13:55 38.58 38.58 38.58 38.58 0.0K
13:56 38.58 38.59 38.55 38.55 0.5K
13:57 38.55 38.55 38.55 38.55 0.7K
13:58 38.57 38.57 38.57 38.57 0.5K
13:59 38.57 38.57 38.57 38.57 0.2K
14:00 38.57 38.57 38.57 38.57 0.0K
14:01 38.57 38.57 38.57 38.57 0.0K
14:02 38.57 38.57 38.57 38.57 1.0K
14:03 38.57 38.63 38.57 38.63 0.3K
14:04 38.63 38.63 38.63 38.63 0.3K
14:05 38.63 38.63 38.63 38.63 0.0K
14:06 38.64 38.64 38.64 38.64 0.5K
14:07 38.64 38.65 38.57 38.57 5.5K
14:08 38.60 38.60 38.60 38.60 1.5K
14:09 38.60 38.60 38.60 38.60 0.4K
14:10 38.60 38.60 38.60 38.60 0.5K
14:11 38.60 38.64 38.60 38.62 1.0K
14:12 38.62 38.62 38.62 38.62 0.1K
14:13 38.62 38.62 38.62 38.62 0.3K
14:14 38.63 38.63 38.63 38.63 1.6K
14:15 38.63 38.67 38.63 38.67 0.9K
14:16 38.67 38.67 38.67 38.67 0.1K
14:17 38.67 38.67 38.67 38.67 0.4K
14:18 38.67 38.69 38.67 38.69 0.6K
14:19 38.69 38.70 38.69 38.70 2.0K
14:20 38.70 38.73 38.70 38.70 1.7K
14:21 38.70 38.76 38.70 38.76 0.3K
14:22 38.76 38.77 38.76 38.77 0.3K
14:23 38.77 38.77 38.77 38.77 0.2K
14:24 38.77 38.77 38.77 38.77 0.4K
14:25 38.77 38.77 38.77 38.77 0.1K
14:26 38.81 38.81 38.78 38.78 0.9K
14:27 38.78 38.78 38.78 38.78 0.0K
14:28 38.78 38.78 38.78 38.78 0.5K
14:29 38.81 38.81 38.81 38.81 0.6K
14:30 38.81 38.81 38.78 38.78 1.7K
14:31 38.78 38.78 38.78 38.78 0.0K
14:32 38.78 38.78 38.78 38.78 0.1K
14:33 38.78 38.78 38.78 38.78 0.1K
14:34 38.79 38.79 38.79 38.79 0.2K
14:35 38.79 38.79 38.79 38.79 0.5K
14:36 38.75 38.76 38.75 38.76 5.1K
14:37 38.76 38.78 38.76 38.78 3.7K
14:38 38.88 38.88 38.86 38.86 4.6K
14:39 38.86 38.93 38.85 38.93 4.6K
14:40 38.93 38.93 38.88 38.88 7.8K
14:41 38.88 38.88 38.88 38.88 1.5K
14:42 38.88 38.89 38.88 38.89 0.6K
14:43 38.89 38.90 38.89 38.90 0.3K
14:44 38.91 38.94 38.91 38.94 2.5K
14:45 38.94 38.94 38.91 38.91 1.8K
14:46 38.91 38.91 38.90 38.90 1.4K
14:47 38.90 38.92 38.90 38.92 0.3K
14:48 38.92 38.95 38.92 38.95 0.7K
14:49 38.95 38.95 38.93 38.95 0.6K
14:50 38.93 38.93 38.93 38.93 0.6K
14:51 38.93 38.93 38.92 38.92 1.2K
14:52 38.92 38.93 38.90 38.91 5.3K
14:53 38.91 38.92 38.91 38.92 3.8K
14:54 38.93 38.93 38.93 38.93 0.9K
14:55 38.93 38.93 38.92 38.92 0.7K
14:56 38.92 38.93 38.91 38.91 4.7K
14:57 38.91 38.91 38.91 38.91 0.3K
14:58 38.91 38.92 38.91 38.92 0.8K
14:59 38.89 38.89 38.86 38.86 2.9K
15:00 38.85 38.85 38.82 38.84 3.1K
15:01 38.84 38.86 38.84 38.86 0.5K
15:02 38.89 38.94 38.89 38.94 2.7K
15:03 38.94 38.96 38.94 38.96 1.1K
15:04 38.96 38.97 38.96 38.97 1.2K
15:05 38.97 39.03 38.97 39.03 7.1K
15:06 38.99 38.99 38.91 38.91 5.0K
15:07 38.91 38.92 38.89 38.92 0.9K
15:08 38.92 38.92 38.92 38.92 0.4K
15:09 38.92 38.95 38.92 38.93 1.3K
15:10 38.96 38.99 38.96 38.98 6.0K
15:11 38.98 39.00 38.96 38.97 5.6K
15:12 38.97 38.99 38.97 38.99 2.2K
15:13 38.99 38.99 38.98 38.98 2.8K
15:14 38.98 38.98 38.95 38.95 3.2K
15:15 38.96 39.03 38.96 39.03 3.1K
15:16 39.03 39.03 39.03 39.03 1.1K
15:17 39.00 39.01 38.97 38.97 3.0K
15:18 38.94 38.94 38.90 38.90 2.2K
15:19 38.90 38.93 38.90 38.93 1.1K
15:20 38.93 38.98 38.93 38.97 1.3K
15:21 38.98 38.98 38.96 38.96 1.0K
15:22 38.99 39.01 38.99 39.01 1.4K
15:23 39.01 39.02 39.01 39.02 2.7K
15:24 39.02 39.02 38.95 38.99 1.3K
15:25 38.99 38.99 38.99 38.99 1.3K
15:26 38.96 39.02 38.96 39.02 0.8K
15:27 39.02 39.03 39.01 39.01 1.7K
15:28 39.01 39.02 39.01 39.02 0.4K
15:29 39.02 39.05 39.02 39.05 0.9K
15:30 39.05 39.05 39.03 39.04 2.8K
15:31 39.04 39.04 38.98 38.98 2.8K
15:32 38.97 38.98 38.97 38.98 1.1K
15:33 38.98 38.99 38.98 38.99 0.9K
15:34 38.99 38.99 38.97 38.97 0.9K
15:35 38.97 39.01 38.97 39.01 0.6K
15:36 39.01 39.05 38.99 39.05 1.8K
15:37 39.05 39.06 39.05 39.06 1.5K
15:38 39.06 39.07 39.05 39.07 0.9K
15:39 39.07 39.07 39.06 39.06 3.1K
15:40 39.06 39.08 39.06 39.08 0.7K
15:41 39.08 39.08 39.08 39.08 0.9K
15:42 39.08 39.14 39.08 39.14 1.0K
15:43 39.12 39.12 39.12 39.12 0.8K
15:44 39.12 39.20 39.12 39.19 4.5K
15:45 39.19 39.24 39.19 39.23 1.5K
15:46 39.23 39.23 39.15 39.15 4.1K
15:47 39.15 39.15 39.14 39.14 2.2K
15:48 39.14 39.15 39.13 39.15 1.7K
15:49 39.15 39.19 39.15 39.19 3.7K
15:50 39.19 39.19 39.17 39.17 4.3K
15:51 39.19 39.21 39.13 39.15 9.2K
15:52 39.15 39.15 39.13 39.14 3.3K
15:53 39.14 39.18 39.14 39.18 7.1K
15:54 39.18 39.18 39.14 39.17 3.7K
15:55 39.17 39.22 39.17 39.22 4.8K
15:56 39.22 39.25 39.19 39.25 12.0K
15:57 39.25 39.26 39.20 39.22 12.4K
15:58 39.22 39.23 39.20 39.20 6.2K
15:59 39.21 39.22 39.20 39.21 14.2K
16:00 39.21 39.24 39.13 39.13 312.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据