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 39.15 39.99 38.42 39.35 7.9K
09:32 39.35 39.35 39.35 39.35 0.5K
09:33 39.35 39.35 39.21 39.21 3.1K
09:34 39.21 39.22 39.21 39.22 0.4K
09:35 39.22 39.22 39.22 39.22 0.0K
09:36 39.21 39.21 39.10 39.10 1.0K
09:37 39.22 39.33 39.22 39.33 3.2K
09:38 39.33 39.39 39.33 39.36 2.5K
09:39 39.36 39.40 39.36 39.40 0.4K
09:40 39.40 39.40 39.38 39.38 1.4K
09:41 39.37 39.37 39.36 39.36 1.0K
09:42 39.36 39.36 39.36 39.36 0.1K
09:43 39.28 39.34 39.28 39.34 1.4K
09:44 39.34 39.34 39.34 39.34 0.0K
09:45 39.34 39.34 39.34 39.34 0.1K
09:46 39.34 39.34 39.31 39.31 0.3K
09:47 39.31 39.55 39.31 39.55 10.0K
09:48 39.58 39.62 39.58 39.60 8.7K
09:49 39.56 39.60 39.56 39.60 2.5K
09:50 39.61 39.63 39.59 39.62 2.6K
09:51 39.62 39.70 39.59 39.70 4.0K
09:52 39.71 39.71 39.58 39.61 5.2K
09:53 39.62 39.69 39.62 39.69 11.7K
09:54 39.70 39.70 39.62 39.63 5.2K
09:55 39.62 39.62 39.62 39.62 1.6K
09:56 39.60 39.62 39.56 39.62 8.9K
09:57 39.62 39.65 39.62 39.63 2.9K
09:58 39.66 39.74 39.66 39.71 4.0K
09:59 39.68 39.72 39.68 39.69 3.6K
10:00 39.72 39.73 39.67 39.67 3.2K
10:01 39.76 39.80 39.76 39.80 2.4K
10:02 39.79 39.80 39.77 39.77 4.1K
10:03 39.77 39.97 39.77 39.87 19.4K
10:04 39.87 39.87 39.85 39.85 2.2K
10:05 39.84 39.84 39.84 39.84 1.5K
10:06 39.84 39.86 39.81 39.81 3.8K
10:07 39.81 39.81 39.76 39.76 1.7K
10:08 39.72 39.75 39.68 39.68 4.4K
10:09 39.72 39.72 39.69 39.71 2.3K
10:10 39.69 39.72 39.69 39.72 2.0K
10:11 39.81 39.88 39.81 39.88 13.9K
10:12 39.83 39.83 39.83 39.83 1.9K
10:13 39.83 39.85 39.82 39.85 6.6K
10:14 39.78 39.82 39.78 39.78 3.7K
10:15 39.78 39.79 39.73 39.73 6.3K
10:16 39.73 39.76 39.73 39.73 1.8K
10:17 39.73 39.75 39.72 39.75 3.0K
10:18 39.77 39.77 39.75 39.75 3.9K
10:19 39.71 39.71 39.69 39.69 1.8K
10:20 39.69 39.83 39.69 39.83 4.2K
10:21 39.81 39.81 39.73 39.73 5.4K
10:22 39.73 39.73 39.71 39.71 1.2K
10:23 39.71 39.75 39.71 39.75 2.1K
10:24 39.75 39.75 39.67 39.67 2.3K
10:25 39.61 39.67 39.61 39.67 4.0K
10:26 39.65 39.65 39.62 39.62 2.5K
10:27 39.62 39.66 39.58 39.58 1.2K
10:28 39.58 39.61 39.54 39.61 2.3K
10:29 39.58 39.59 39.58 39.59 2.6K
10:30 39.59 39.76 39.59 39.63 23.4K
10:31 39.59 39.59 39.55 39.55 2.8K
10:32 39.58 39.58 39.58 39.58 0.6K
10:33 39.58 39.59 39.55 39.59 0.8K
10:34 39.59 39.59 39.59 39.59 0.2K
10:35 39.58 39.58 39.55 39.58 2.2K
10:36 39.60 39.60 39.55 39.55 2.3K
10:37 39.55 39.61 39.55 39.61 3.5K
10:38 39.61 39.62 39.61 39.62 2.1K
10:39 39.62 39.62 39.59 39.62 1.0K
10:40 39.62 39.65 39.62 39.65 2.3K
10:41 39.66 39.66 39.66 39.66 1.0K
10:42 39.66 39.66 39.59 39.59 5.2K
10:43 39.60 39.65 39.60 39.65 5.7K
10:44 39.64 39.64 39.64 39.64 0.2K
10:45 39.64 39.64 39.64 39.64 0.7K
10:46 39.67 39.70 39.67 39.70 1.0K
10:47 39.70 39.73 39.70 39.72 2.4K
10:48 39.72 39.72 39.68 39.70 5.4K
10:49 39.73 39.73 39.70 39.70 0.8K
10:50 39.74 39.81 39.74 39.81 4.9K
10:51 39.81 39.85 39.81 39.85 2.4K
10:52 39.85 39.85 39.83 39.83 3.2K
10:53 39.83 39.91 39.83 39.91 3.5K
10:54 39.91 40.12 39.90 40.09 75.6K
10:55 40.04 40.04 40.00 40.02 10.2K
10:56 40.02 40.02 39.96 39.97 4.9K
10:57 39.97 39.97 39.93 39.93 5.0K
10:58 39.93 39.93 39.92 39.92 0.7K
10:59 39.91 39.93 39.91 39.93 3.9K
11:00 39.93 39.93 39.93 39.93 1.2K
11:01 39.95 39.95 39.86 39.86 5.7K
11:02 39.86 39.87 39.86 39.87 1.6K
11:03 39.87 39.88 39.87 39.88 0.8K
11:04 39.89 39.99 39.89 39.96 34.7K
11:05 40.00 40.00 39.96 39.99 6.7K
11:06 39.99 40.02 39.96 40.02 26.4K
11:07 40.02 40.02 39.99 40.02 17.2K
11:08 40.03 40.03 39.99 39.99 30.7K
11:09 40.04 40.04 40.00 40.00 27.0K
11:10 40.02 40.02 39.99 40.01 1.7K
11:11 40.01 40.01 39.98 39.98 23.1K
11:12 39.98 39.99 39.94 39.94 2.8K
11:13 39.96 39.96 39.95 39.95 0.9K
11:14 39.95 39.98 39.95 39.98 16.1K
11:15 39.98 39.98 39.98 39.98 2.2K
11:16 39.98 39.98 39.93 39.96 2.0K
11:17 39.96 39.97 39.96 39.97 0.7K
11:18 39.97 39.97 39.91 39.91 7.3K
11:19 39.91 39.91 39.91 39.91 0.2K
11:20 39.91 39.91 39.91 39.91 0.6K
11:21 39.91 39.91 39.90 39.90 0.9K
11:22 39.90 39.90 39.90 39.90 0.1K
11:23 39.90 39.91 39.89 39.89 2.6K
11:24 39.89 39.91 39.89 39.91 2.0K
11:25 39.93 39.93 39.92 39.92 2.1K
11:26 39.92 40.01 39.92 40.01 9.8K
11:27 40.01 40.01 39.97 40.00 15.3K
11:28 40.00 40.00 40.00 40.00 17.2K
11:29 39.99 40.00 39.97 40.00 4.7K
11:30 40.00 40.00 40.00 40.00 8.1K
11:31 40.00 40.00 39.97 39.97 10.3K
11:32 39.97 39.97 39.87 39.87 23.4K
11:33 39.87 39.87 39.87 39.87 0.4K
11:34 39.90 39.90 39.89 39.90 6.9K
11:35 39.90 39.90 39.89 39.89 1.1K
11:36 39.89 39.89 39.88 39.88 0.4K
11:37 39.96 39.96 39.93 39.93 4.0K
11:38 39.93 39.95 39.92 39.92 0.8K
11:39 39.92 39.94 39.91 39.91 6.1K
11:40 39.84 39.87 39.84 39.87 1.7K
11:41 39.85 39.88 39.85 39.88 4.5K
11:42 39.88 39.94 39.88 39.94 0.8K
11:43 39.94 40.00 39.94 39.99 5.3K
11:44 39.99 40.00 39.99 39.99 1.6K
11:45 39.99 39.99 39.99 39.99 1.3K
11:46 39.99 40.00 39.97 40.00 1.6K
11:47 40.00 40.00 40.00 40.00 5.0K
11:48 40.00 40.00 39.99 40.00 1.5K
11:49 40.00 40.00 40.00 40.00 1.2K
11:50 40.11 40.12 40.10 40.10 5.6K
11:51 40.12 40.16 40.12 40.16 3.4K
11:52 40.16 40.23 40.10 40.23 8.1K
11:53 40.23 40.23 40.17 40.19 3.3K
11:54 40.19 40.19 40.15 40.15 1.3K
11:55 40.18 40.21 40.18 40.21 4.0K
11:56 40.21 40.21 40.18 40.19 2.0K
11:57 40.19 40.19 40.13 40.13 1.2K
11:58 40.13 40.15 40.13 40.15 0.3K
11:59 40.15 40.23 40.15 40.19 4.0K
12:00 40.22 40.24 40.21 40.21 2.2K
12:01 40.21 40.26 40.20 40.20 6.8K
12:02 40.20 40.22 40.20 40.22 0.6K
12:03 40.22 40.23 40.22 40.23 3.2K
12:04 40.20 40.20 40.18 40.18 3.1K
12:05 40.19 40.20 40.19 40.20 1.0K
12:06 40.20 40.21 40.20 40.21 0.4K
12:07 40.21 40.21 40.15 40.15 7.8K
12:08 40.15 40.16 40.15 40.16 1.1K
12:09 40.16 40.16 40.16 40.16 0.7K
12:10 40.16 40.16 40.14 40.14 1.3K
12:11 40.14 40.14 40.11 40.11 0.7K
12:12 40.10 40.10 40.07 40.07 2.3K
12:13 40.07 40.07 40.07 40.07 0.1K
12:14 40.07 40.09 40.07 40.09 2.6K
12:15 40.06 40.07 40.06 40.07 1.5K
12:16 40.07 40.07 40.07 40.07 1.2K
12:17 40.07 40.07 40.07 40.07 1.0K
12:18 40.07 40.07 40.07 40.07 0.1K
12:19 40.07 40.07 40.07 40.07 0.7K
12:20 40.07 40.07 40.02 40.02 0.7K
12:21 40.00 40.04 40.00 40.04 1.3K
12:22 40.04 40.04 40.04 40.04 0.4K
12:23 40.04 40.04 40.04 40.04 0.2K
12:24 40.04 40.04 40.04 40.04 0.4K
12:25 40.02 40.10 40.02 40.10 4.7K
12:26 40.10 40.10 40.10 40.10 0.3K
12:27 40.10 40.10 40.08 40.08 1.2K
12:28 40.08 40.08 40.08 40.08 0.2K
12:29 40.08 40.08 40.08 40.08 0.7K
12:30 40.08 40.08 40.06 40.06 11.4K
12:31 40.13 40.13 40.13 40.13 1.8K
12:32 40.13 40.13 40.13 40.13 0.5K
12:33 40.13 40.13 40.13 40.13 0.1K
12:34 40.07 40.13 40.07 40.13 1.3K
12:35 40.13 40.15 40.13 40.15 0.4K
12:36 40.09 40.09 40.09 40.09 0.7K
12:37 40.13 40.13 40.13 40.13 0.2K
12:38 40.13 40.13 40.13 40.13 0.0K
12:39 40.13 40.18 40.13 40.18 4.4K
12:40 40.18 40.18 40.18 40.18 0.0K
12:41 40.18 40.18 40.18 40.18 0.2K
12:42 40.17 40.17 40.11 40.11 10.6K
12:43 40.11 40.11 40.09 40.09 0.3K
12:44 40.09 40.09 40.09 40.09 0.0K
12:45 40.09 40.09 40.09 40.09 0.2K
12:46 40.09 40.09 40.05 40.05 2.7K
12:47 40.05 40.05 40.05 40.05 13.3K
12:48 40.05 40.05 40.05 40.05 0.8K
12:49 40.05 40.05 40.05 40.05 0.2K
12:50 40.05 40.05 40.03 40.03 0.5K
12:51 40.03 40.05 40.03 40.05 2.3K
12:52 40.03 40.03 39.98 39.98 21.5K
12:53 39.98 40.02 39.98 40.02 5.2K
12:54 40.02 40.02 40.02 40.02 8.9K
12:55 40.02 40.02 40.02 40.02 0.1K
12:56 40.02 40.02 40.02 40.02 0.0K
12:57 40.03 40.03 40.03 40.03 0.5K
12:58 40.03 40.03 40.03 40.03 2.2K
12:59 40.03 40.03 40.03 40.03 0.6K
13:00 40.03 40.06 40.03 40.06 2.3K
13:01 40.06 40.06 40.06 40.06 0.3K
13:02 40.05 40.05 40.05 40.05 0.3K
13:03 40.05 40.05 40.05 40.05 0.7K
13:04 40.05 40.05 40.05 40.05 0.0K
13:05 40.05 40.05 40.04 40.04 0.3K
13:06 40.04 40.04 40.02 40.02 1.5K
13:07 40.02 40.02 40.00 40.00 0.7K
13:08 40.00 40.00 39.97 39.97 0.8K
13:09 39.97 39.97 39.97 39.97 0.0K
13:10 39.97 39.97 39.97 39.97 0.1K
13:11 39.97 39.97 39.91 39.91 0.4K
13:12 39.91 39.91 39.91 39.91 0.1K
13:13 39.91 39.91 39.91 39.91 0.2K
13:14 39.91 39.91 39.91 39.91 0.7K
13:15 39.91 39.91 39.91 39.91 0.4K
13:16 39.91 39.94 39.91 39.94 0.9K
13:17 39.94 39.94 39.94 39.94 0.6K
13:18 39.94 39.98 39.94 39.98 0.3K
13:19 40.00 40.03 40.00 40.03 3.9K
13:20 40.03 40.03 40.03 40.03 0.0K
13:21 40.02 40.02 40.02 40.02 0.4K
13:22 40.02 40.02 40.01 40.01 0.2K
13:23 40.01 40.03 40.01 40.03 1.3K
13:24 40.00 40.00 40.00 40.00 1.8K
13:25 40.00 40.00 40.00 40.00 0.1K
13:26 40.00 40.00 39.99 39.99 1.3K
13:27 39.99 39.99 39.98 39.98 7.1K
13:28 39.98 40.01 39.98 40.01 3.9K
13:29 40.01 40.01 40.00 40.00 2.5K
13:30 39.96 39.96 39.94 39.94 1.6K
13:31 39.94 39.94 39.94 39.94 0.1K
13:32 39.97 40.00 39.97 40.00 2.0K
13:33 40.00 40.00 40.00 40.00 0.0K
13:34 40.00 40.00 40.00 40.00 0.8K
13:35 40.00 40.00 39.99 39.99 0.2K
13:36 39.99 40.00 39.96 39.96 1.6K
13:37 39.96 40.00 39.96 39.97 2.3K
13:38 39.97 39.97 39.97 39.97 0.3K
13:39 39.98 39.99 39.98 39.99 0.8K
13:40 39.99 39.99 39.98 39.98 0.3K
13:41 39.98 39.99 39.98 39.99 1.2K
13:42 39.99 39.99 39.95 39.95 1.5K
13:43 39.95 39.95 39.93 39.93 3.2K
13:44 39.93 39.93 39.88 39.88 0.8K
13:45 39.88 39.88 39.88 39.88 0.3K
13:46 39.88 39.88 39.88 39.88 0.3K
13:47 39.88 39.89 39.88 39.89 0.5K
13:48 39.89 39.89 39.89 39.89 1.7K
13:49 39.88 39.88 39.88 39.88 0.3K
13:50 39.88 39.88 39.84 39.84 0.3K
13:51 39.86 39.86 39.86 39.86 0.2K
13:52 39.86 39.86 39.86 39.86 0.2K
13:53 39.86 39.86 39.86 39.86 0.1K
13:54 39.86 39.86 39.86 39.86 0.1K
13:55 39.83 39.83 39.83 39.83 0.3K
13:56 39.84 39.84 39.82 39.82 1.4K
13:57 39.84 39.84 39.84 39.84 4.2K
13:58 39.84 39.84 39.83 39.83 0.6K
13:59 39.83 39.83 39.83 39.83 0.0K
14:00 39.83 39.83 39.83 39.83 0.1K
14:01 39.83 39.83 39.83 39.83 0.3K
14:02 39.83 39.83 39.83 39.83 0.1K
14:03 39.83 39.83 39.81 39.81 0.5K
14:04 39.80 39.80 39.80 39.80 0.2K
14:05 39.80 39.86 39.80 39.86 2.7K
14:06 39.86 39.87 39.86 39.87 0.4K
14:07 39.87 39.87 39.85 39.85 1.2K
14:08 39.85 39.85 39.85 39.85 0.1K
14:09 39.85 39.85 39.85 39.85 0.2K
14:10 39.85 39.85 39.84 39.84 0.3K
14:11 39.84 39.86 39.84 39.86 2.0K
14:12 39.86 39.86 39.86 39.86 0.6K
14:13 39.87 39.87 39.86 39.86 1.9K
14:14 39.86 39.86 39.86 39.86 0.3K
14:15 39.86 39.86 39.86 39.86 0.5K
14:16 39.86 39.86 39.86 39.86 0.0K
14:17 39.86 39.86 39.81 39.81 0.3K
14:18 39.81 39.83 39.81 39.83 1.3K
14:19 39.84 39.84 39.84 39.84 2.2K
14:20 39.84 39.84 39.84 39.84 0.1K
14:21 39.84 39.84 39.84 39.84 0.6K
14:22 39.86 39.86 39.86 39.86 0.6K
14:23 39.86 39.86 39.86 39.86 0.3K
14:24 39.83 39.84 39.83 39.83 1.3K
14:25 39.83 39.83 39.83 39.83 0.7K
14:26 39.81 39.81 39.81 39.81 0.2K
14:27 39.81 39.82 39.76 39.76 0.8K
14:28 39.76 39.76 39.76 39.76 0.4K
14:29 39.76 39.76 39.76 39.76 0.3K
14:30 39.76 39.76 39.75 39.75 0.6K
14:31 39.75 39.75 39.75 39.75 0.3K
14:32 39.75 39.76 39.74 39.74 0.3K
14:33 39.75 39.75 39.75 39.75 1.0K
14:34 39.76 39.76 39.76 39.76 0.9K
14:35 39.76 39.76 39.76 39.76 0.5K
14:36 39.73 39.73 39.73 39.73 0.4K
14:37 39.73 39.73 39.73 39.73 0.3K
14:38 39.73 39.73 39.73 39.73 0.2K
14:39 39.73 39.73 39.73 39.73 0.6K
14:40 39.73 39.73 39.71 39.71 0.4K
14:41 39.71 39.71 39.68 39.68 1.7K
14:42 39.68 39.68 39.68 39.68 0.3K
14:43 39.68 39.68 39.68 39.68 0.4K
14:44 39.68 39.68 39.67 39.67 0.5K
14:45 39.67 39.67 39.67 39.67 0.1K
14:46 39.67 39.67 39.65 39.65 0.5K
14:47 39.65 39.65 39.65 39.65 0.1K
14:48 39.65 39.65 39.65 39.65 0.1K
14:49 39.65 39.65 39.63 39.65 1.1K
14:50 39.65 39.65 39.65 39.65 0.7K
14:51 39.65 39.65 39.64 39.64 0.8K
14:52 39.64 39.64 39.64 39.64 0.1K
14:53 39.63 39.66 39.63 39.63 3.2K
14:54 39.63 39.63 39.60 39.61 0.7K
14:55 39.62 39.62 39.62 39.62 1.4K
14:56 39.61 39.61 39.61 39.61 0.8K
14:57 39.61 39.61 39.59 39.61 0.9K
14:58 39.61 39.62 39.60 39.60 9.3K
14:59 39.60 39.60 39.60 39.60 0.3K
15:00 39.60 39.60 39.60 39.60 0.5K
15:01 39.53 39.53 39.52 39.52 5.1K
15:02 39.50 39.50 39.43 39.43 1.8K
15:03 39.42 39.44 39.42 39.42 0.8K
15:04 39.42 39.42 39.42 39.42 0.3K
15:05 39.41 39.41 39.41 39.41 0.9K
15:06 39.41 39.41 39.39 39.39 1.9K
15:07 39.39 39.39 39.36 39.36 1.0K
15:08 39.36 39.37 39.36 39.37 0.7K
15:09 39.37 39.37 39.37 39.37 0.2K
15:10 39.36 39.36 39.34 39.34 1.3K
15:11 39.35 39.35 39.32 39.32 2.6K
15:12 39.33 39.34 39.32 39.32 1.7K
15:13 39.31 39.31 39.31 39.31 0.5K
15:14 39.31 39.33 39.31 39.33 3.8K
15:15 39.33 39.33 39.31 39.31 1.3K
15:16 39.31 39.31 39.31 39.31 1.3K
15:17 39.31 39.35 39.31 39.35 6.2K
15:18 39.35 39.35 39.33 39.33 7.1K
15:19 39.33 39.34 39.32 39.32 11.0K
15:20 39.32 39.32 39.32 39.32 0.2K
15:21 39.32 39.32 39.23 39.23 1.2K
15:22 39.23 39.26 39.23 39.26 0.4K
15:23 39.22 39.24 39.22 39.24 1.9K
15:24 39.19 39.19 39.16 39.16 1.3K
15:25 39.16 39.16 39.15 39.15 1.2K
15:26 39.17 39.17 39.14 39.14 3.3K
15:27 39.12 39.12 39.10 39.10 1.3K
15:28 39.17 39.18 39.17 39.18 13.9K
15:29 39.18 39.18 39.16 39.16 2.2K
15:30 39.16 39.18 39.16 39.18 6.1K
15:31 39.18 39.18 39.18 39.18 1.0K
15:32 39.18 39.25 39.18 39.25 9.9K
15:33 39.25 39.28 39.25 39.28 1.4K
15:34 39.28 39.33 39.28 39.33 2.5K
15:35 39.33 39.33 39.33 39.33 0.4K
15:36 39.35 39.36 39.35 39.36 1.5K
15:37 39.36 39.36 39.35 39.35 0.7K
15:38 39.37 39.37 39.37 39.37 1.4K
15:39 39.37 39.38 39.37 39.37 4.9K
15:40 39.37 39.37 39.37 39.37 1.1K
15:41 39.37 39.43 39.37 39.40 10.2K
15:42 39.38 39.38 39.38 39.38 1.6K
15:43 39.38 39.38 39.36 39.36 1.3K
15:44 39.36 39.37 39.36 39.37 2.9K
15:45 39.37 39.37 39.35 39.37 2.7K
15:46 39.37 39.37 39.37 39.37 2.8K
15:47 39.37 39.37 39.35 39.36 2.6K
15:48 39.36 39.36 39.34 39.34 3.5K
15:49 39.34 39.34 39.32 39.34 4.2K
15:50 39.32 39.32 39.30 39.30 4.1K
15:51 39.31 39.31 39.25 39.25 7.9K
15:52 39.25 39.25 39.22 39.23 6.1K
15:53 39.23 39.23 39.19 39.20 11.1K
15:54 39.18 39.25 39.18 39.25 13.2K
15:55 39.26 39.30 39.26 39.30 9.7K
15:56 39.28 39.28 39.27 39.27 10.7K
15:57 39.27 39.27 39.24 39.24 19.5K
15:58 39.27 39.32 39.27 39.32 13.3K
15:59 39.33 39.33 39.33 39.33 11.7K
16:00 39.32 39.36 39.22 39.36 195.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据