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 38.94 38.94 38.91 38.91 40.3K
09:32 38.85 38.85 38.85 38.85 0.3K
09:33 38.85 38.85 38.85 38.85 0.4K
09:34 38.85 38.85 38.85 38.85 0.1K
09:35 39.00 39.00 38.86 38.86 1.4K
09:36 38.87 38.87 38.87 38.87 0.2K
09:37 38.88 38.88 38.88 38.88 0.4K
09:38 38.79 38.79 38.79 38.79 0.2K
09:39 38.79 38.79 38.79 38.79 0.1K
09:40 38.91 38.92 38.91 38.92 1.4K
09:41 38.92 38.92 38.81 38.82 6.1K
09:42 38.82 38.82 38.82 38.82 0.0K
09:43 38.90 38.91 38.89 38.90 13.5K
09:44 38.90 38.90 38.87 38.87 0.7K
09:45 38.87 38.88 38.87 38.88 0.4K
09:46 38.95 38.95 38.86 38.86 2.5K
09:47 38.90 38.95 38.90 38.95 3.9K
09:48 38.94 38.94 38.91 38.91 0.8K
09:49 38.91 38.91 38.91 38.91 0.2K
09:50 38.93 39.00 38.93 39.00 2.9K
09:51 39.00 39.05 39.00 39.05 0.6K
09:52 39.02 39.02 38.99 38.99 12.3K
09:53 39.01 39.01 38.97 38.98 3.7K
09:54 38.97 39.06 38.97 39.06 4.2K
09:55 39.06 39.08 39.02 39.02 5.5K
09:56 39.02 39.03 39.02 39.03 0.6K
09:57 39.04 39.11 39.04 39.06 3.2K
09:58 39.06 39.08 39.06 39.08 3.4K
09:59 39.08 39.10 39.08 39.08 4.0K
10:00 39.08 39.08 39.04 39.04 0.6K
10:01 39.06 39.06 39.03 39.04 7.6K
10:02 39.08 39.08 39.07 39.07 1.3K
10:03 39.07 39.09 39.07 39.09 0.1K
10:04 39.04 39.04 39.04 39.04 0.9K
10:05 39.03 39.03 39.03 39.03 1.3K
10:06 38.92 38.92 38.88 38.88 1.3K
10:07 38.88 38.90 38.88 38.90 0.3K
10:08 38.90 38.90 38.90 38.90 0.8K
10:09 38.75 38.87 38.75 38.86 261.5K
10:10 38.86 38.95 38.84 38.95 3.8K
10:11 38.95 38.95 38.95 38.95 0.3K
10:12 38.97 38.97 38.87 38.87 2.8K
10:13 38.88 38.90 38.88 38.90 2.7K
10:14 38.92 38.92 38.91 38.91 1.7K
10:15 38.91 38.94 38.91 38.91 1.7K
10:16 38.91 38.91 38.91 38.91 0.4K
10:17 38.91 38.91 38.91 38.91 0.1K
10:18 38.91 38.97 38.91 38.97 2.3K
10:19 38.97 38.99 38.97 38.99 0.2K
10:20 38.99 38.99 38.94 38.94 2.3K
10:21 38.93 38.93 38.91 38.91 2.3K
10:22 38.91 38.92 38.91 38.92 1.0K
10:23 38.89 38.98 38.89 38.98 1.3K
10:24 38.98 38.98 38.90 38.93 1.2K
10:25 38.93 38.93 38.93 38.93 0.3K
10:26 38.93 38.93 38.91 38.91 0.3K
10:27 38.91 38.91 38.90 38.90 1.2K
10:28 38.90 38.90 38.79 38.82 5.7K
10:29 38.82 38.82 38.75 38.75 2.3K
10:30 38.77 38.79 38.76 38.79 1.4K
10:31 38.80 38.80 38.80 38.80 0.3K
10:32 38.80 38.80 38.80 38.80 0.9K
10:33 38.80 38.80 38.80 38.80 0.3K
10:34 38.80 38.80 38.80 38.80 0.5K
10:35 38.80 38.80 38.80 38.80 2.1K
10:36 38.79 38.79 38.79 38.79 3.9K
10:37 38.79 38.80 38.79 38.80 1.4K
10:38 38.80 38.80 38.80 38.80 0.2K
10:39 38.74 38.74 38.72 38.72 3.8K
10:40 38.74 38.74 38.71 38.71 1.5K
10:41 38.71 38.71 38.69 38.69 1.1K
10:42 38.69 38.69 38.64 38.64 0.8K
10:43 38.64 38.64 38.59 38.59 1.6K
10:44 38.61 38.61 38.59 38.59 1.1K
10:45 38.59 38.61 38.59 38.61 0.4K
10:46 38.60 38.63 38.60 38.63 2.2K
10:47 38.63 38.64 38.63 38.63 5.3K
10:48 38.61 38.61 38.60 38.60 7.0K
10:49 38.60 38.65 38.57 38.65 4.2K
10:50 38.65 38.65 38.61 38.61 2.0K
10:51 38.61 38.62 38.61 38.62 0.7K
10:52 38.62 38.62 38.62 38.62 0.1K
10:53 38.62 38.65 38.62 38.64 1.0K
10:54 38.62 38.62 38.62 38.62 1.2K
10:55 38.62 38.65 38.62 38.65 1.3K
10:56 38.61 38.61 38.61 38.61 0.6K
10:57 38.61 38.61 38.61 38.61 0.1K
10:58 38.61 38.61 38.61 38.61 0.1K
10:59 38.61 38.61 38.61 38.61 0.1K
11:00 38.61 38.61 38.61 38.61 0.4K
11:01 38.61 38.61 38.61 38.61 0.3K
11:02 38.61 38.62 38.61 38.62 1.1K
11:03 38.62 38.63 38.62 38.63 0.4K
11:04 38.63 38.64 38.63 38.64 1.5K
11:05 38.64 38.64 38.64 38.64 0.3K
11:06 38.64 38.64 38.62 38.62 1.6K
11:07 38.62 38.64 38.62 38.64 0.5K
11:08 38.64 38.67 38.64 38.67 0.4K
11:09 38.67 38.67 38.67 38.67 0.0K
11:10 38.67 38.67 38.67 38.67 0.5K
11:11 38.67 38.67 38.67 38.67 0.1K
11:12 38.67 38.67 38.67 38.67 0.4K
11:13 38.67 38.67 38.67 38.67 0.2K
11:14 38.67 38.67 38.67 38.67 1.2K
11:15 38.66 38.66 38.66 38.66 0.4K
11:16 38.66 38.69 38.66 38.66 3.2K
11:17 38.65 38.65 38.65 38.65 2.8K
11:18 38.65 38.65 38.65 38.65 0.1K
11:19 38.65 38.65 38.65 38.65 0.1K
11:20 38.65 38.65 38.65 38.65 0.3K
11:21 38.69 38.69 38.69 38.69 1.1K
11:22 38.67 38.67 38.67 38.67 0.5K
11:23 38.67 38.67 38.65 38.65 1.9K
11:24 38.65 38.65 38.65 38.65 0.1K
11:25 38.63 38.63 38.61 38.61 1.8K
11:26 38.61 38.61 38.61 38.61 0.1K
11:27 38.61 38.61 38.61 38.61 0.3K
11:28 38.61 38.64 38.61 38.64 1.4K
11:29 38.64 38.64 38.64 38.64 0.6K
11:30 38.64 38.64 38.64 38.64 0.8K
11:31 38.64 38.72 38.64 38.72 0.7K
11:32 38.72 38.72 38.66 38.66 1.3K
11:33 38.66 38.66 38.62 38.62 1.5K
11:34 38.62 38.63 38.62 38.63 1.0K
11:35 38.63 38.65 38.63 38.65 2.3K
11:36 38.65 38.65 38.64 38.64 0.3K
11:37 38.66 38.66 38.66 38.66 0.6K
11:38 38.66 38.66 38.66 38.66 0.4K
11:39 38.66 38.66 38.66 38.66 0.0K
11:40 38.66 38.66 38.66 38.66 0.2K
11:41 38.66 38.73 38.66 38.73 0.4K
11:42 38.73 38.73 38.72 38.72 1.3K
11:43 38.72 38.72 38.72 38.72 0.1K
11:44 38.72 38.72 38.72 38.72 0.2K
11:45 38.72 38.72 38.66 38.66 1.1K
11:46 38.66 38.66 38.66 38.66 0.7K
11:47 38.66 38.66 38.66 38.66 0.4K
11:48 38.67 38.68 38.67 38.68 1.4K
11:49 38.69 38.69 38.68 38.68 1.5K
11:50 38.70 38.70 38.69 38.69 0.8K
11:51 38.69 38.70 38.69 38.70 0.8K
11:52 38.70 38.70 38.70 38.70 0.2K
11:53 38.74 38.74 38.66 38.66 5.1K
11:54 38.70 38.70 38.70 38.70 1.5K
11:55 38.70 38.70 38.70 38.70 0.2K
11:56 38.70 38.71 38.70 38.71 0.5K
11:57 38.71 38.72 38.71 38.72 0.3K
11:58 38.72 38.72 38.72 38.72 0.6K
11:59 38.72 38.72 38.72 38.72 1.1K
12:00 38.72 38.74 38.72 38.74 1.6K
12:01 38.74 38.74 38.74 38.74 0.1K
12:02 38.74 38.80 38.74 38.76 3.9K
12:03 38.76 38.76 38.76 38.76 0.0K
12:04 38.81 38.81 38.80 38.80 2.0K
12:05 38.80 38.80 38.80 38.80 0.3K
12:06 38.80 38.80 38.79 38.79 8.6K
12:07 38.79 38.80 38.79 38.80 1.0K
12:08 38.80 38.80 38.76 38.76 1.3K
12:09 38.76 38.76 38.75 38.75 0.9K
12:10 38.78 38.78 38.78 38.78 0.1K
12:11 38.78 38.78 38.73 38.73 2.5K
12:12 38.73 38.75 38.73 38.75 15.8K
12:13 38.75 38.75 38.75 38.75 15.7K
12:14 38.75 38.80 38.75 38.80 4.6K
12:15 38.78 38.78 38.78 38.78 1.0K
12:16 38.78 38.80 38.78 38.80 4.5K
12:17 38.80 38.81 38.78 38.78 1.4K
12:18 38.78 38.78 38.78 38.78 0.6K
12:19 38.74 38.74 38.74 38.74 2.2K
12:20 38.74 38.74 38.74 38.74 0.9K
12:21 38.74 38.78 38.74 38.78 3.9K
12:22 38.78 38.79 38.78 38.79 0.2K
12:23 38.79 38.80 38.79 38.80 0.9K
12:24 38.80 38.84 38.80 38.84 1.2K
12:25 38.84 38.86 38.84 38.86 1.3K
12:26 38.84 38.86 38.84 38.86 3.1K
12:27 38.85 38.85 38.85 38.85 2.3K
12:28 38.85 38.85 38.85 38.85 0.1K
12:29 38.85 38.87 38.85 38.87 2.3K
12:30 38.87 38.87 38.86 38.86 0.7K
12:31 38.86 38.86 38.86 38.86 0.2K
12:32 38.86 38.89 38.86 38.89 1.9K
12:33 38.89 38.89 38.89 38.89 0.3K
12:34 38.89 38.99 38.89 38.99 1.9K
12:35 38.99 39.02 38.99 39.02 1.2K
12:36 39.02 39.02 39.02 39.02 1.0K
12:37 38.99 38.99 38.93 38.93 3.8K
12:38 38.93 38.96 38.93 38.96 0.3K
12:39 38.96 38.96 38.96 38.96 0.1K
12:40 38.97 38.97 38.97 38.97 0.3K
12:41 38.97 38.97 38.97 38.97 0.9K
12:42 38.97 38.97 38.96 38.96 3.7K
12:43 38.96 38.96 38.96 38.96 0.6K
12:44 38.96 38.96 38.96 38.96 0.2K
12:45 38.93 38.93 38.93 38.93 2.9K
12:46 38.93 38.93 38.93 38.93 0.1K
12:47 38.93 38.93 38.90 38.90 0.7K
12:48 38.90 38.90 38.90 38.90 0.2K
12:49 38.90 38.90 38.90 38.90 1.6K
12:50 38.90 38.93 38.90 38.93 1.8K
12:51 38.94 38.97 38.94 38.97 0.9K
12:52 39.01 39.03 39.00 39.02 7.1K
12:53 39.01 39.01 39.01 39.01 0.5K
12:54 39.01 39.01 39.01 39.01 0.1K
12:55 39.01 39.04 39.01 39.04 1.1K
12:56 39.04 39.05 39.04 39.05 0.5K
12:57 39.06 39.06 39.05 39.05 2.2K
12:58 39.05 39.05 39.03 39.03 2.4K
12:59 39.03 39.05 39.03 39.05 0.2K
13:00 39.07 39.07 39.02 39.02 4.3K
13:01 39.02 39.02 39.02 39.02 1.2K
13:02 39.04 39.07 39.04 39.07 0.8K
13:03 39.07 39.08 39.07 39.08 0.7K
13:04 39.08 39.08 39.08 39.08 0.4K
13:05 39.08 39.09 39.08 39.08 1.9K
13:06 39.08 39.11 39.08 39.11 1.3K
13:07 39.11 39.14 39.11 39.14 1.6K
13:08 39.14 39.14 39.14 39.14 0.0K
13:09 39.13 39.13 39.13 39.13 0.3K
13:10 39.13 39.13 39.13 39.13 0.0K
13:11 39.13 39.13 39.12 39.12 0.3K
13:12 39.12 39.12 39.10 39.10 1.1K
13:13 39.10 39.10 39.08 39.08 1.4K
13:14 39.11 39.11 39.11 39.11 0.9K
13:15 39.11 39.17 39.11 39.17 1.3K
13:16 39.17 39.25 39.17 39.25 0.7K
13:17 39.25 39.30 39.25 39.30 0.4K
13:18 39.27 39.27 39.24 39.24 4.2K
13:19 39.24 39.24 39.24 39.24 0.0K
13:20 39.24 39.24 39.20 39.20 1.5K
13:21 39.20 39.20 39.20 39.20 0.3K
13:22 39.20 39.20 39.19 39.20 1.3K
13:23 39.20 39.20 39.20 39.20 0.0K
13:24 39.20 39.20 39.20 39.20 0.6K
13:25 39.20 39.20 39.20 39.20 0.1K
13:26 39.20 39.20 39.20 39.20 0.3K
13:27 39.20 39.20 39.20 39.20 0.1K
13:28 39.20 39.20 39.19 39.19 0.5K
13:29 39.19 39.19 39.19 39.19 0.0K
13:30 39.19 39.19 39.19 39.19 1.5K
13:31 39.19 39.19 39.19 39.19 0.1K
13:32 39.19 39.19 39.19 39.19 0.2K
13:33 39.19 39.19 39.19 39.19 0.7K
13:34 39.19 39.19 39.19 39.19 3.7K
13:35 39.19 39.19 39.19 39.19 0.3K
13:36 39.19 39.19 39.19 39.19 0.2K
13:37 39.19 39.20 39.19 39.20 1.7K
13:38 39.20 39.22 39.20 39.22 0.2K
13:39 39.22 39.24 39.22 39.24 0.3K
13:40 39.24 39.24 39.22 39.22 1.9K
13:41 39.22 39.22 39.22 39.22 0.1K
13:42 39.22 39.22 39.22 39.22 0.1K
13:43 39.22 39.22 39.22 39.22 0.0K
13:44 39.24 39.26 39.23 39.23 4.5K
13:45 39.23 39.24 39.23 39.24 0.6K
13:46 39.24 39.27 39.24 39.27 0.4K
13:47 39.27 39.27 39.23 39.23 3.9K
13:48 39.20 39.20 39.20 39.20 0.9K
13:49 39.20 39.20 39.20 39.20 0.1K
13:50 39.20 39.20 39.16 39.16 2.5K
13:51 39.17 39.17 39.17 39.17 0.4K
13:52 39.17 39.17 39.16 39.16 0.4K
13:53 39.16 39.16 39.15 39.15 1.4K
13:54 39.15 39.15 39.13 39.15 1.7K
13:55 39.15 39.15 39.14 39.14 0.9K
13:56 39.14 39.14 39.14 39.14 0.7K
13:57 39.14 39.14 39.14 39.14 0.1K
13:58 39.09 39.09 39.09 39.09 2.5K
13:59 39.09 39.12 39.09 39.12 0.3K
14:00 39.12 39.13 39.12 39.13 0.2K
14:01 39.13 39.13 39.13 39.13 0.2K
14:02 39.13 39.15 39.13 39.15 0.9K
14:03 39.15 39.15 39.11 39.11 3.5K
14:04 39.11 39.11 39.10 39.10 0.4K
14:05 39.10 39.11 39.10 39.11 1.5K
14:06 39.11 39.11 39.11 39.11 0.5K
14:07 39.11 39.14 39.11 39.14 1.6K
14:08 39.14 39.14 39.14 39.14 0.3K
14:09 39.10 39.10 39.10 39.10 0.7K
14:10 39.07 39.07 39.07 39.07 0.6K
14:11 39.07 39.07 39.07 39.07 0.1K
14:12 39.07 39.09 39.07 39.09 0.5K
14:13 39.09 39.10 39.09 39.10 0.2K
14:14 39.10 39.10 39.09 39.09 0.7K
14:15 39.09 39.12 39.09 39.12 1.8K
14:16 39.11 39.11 39.11 39.11 0.7K
14:17 39.11 39.14 39.10 39.10 3.7K
14:18 39.10 39.10 39.10 39.10 0.2K
14:19 39.10 39.10 39.10 39.10 0.2K
14:20 39.08 39.09 39.08 39.09 1.7K
14:21 39.09 39.10 39.08 39.10 3.1K
14:22 39.10 39.10 39.10 39.10 0.6K
14:23 39.10 39.10 39.10 39.10 1.3K
14:24 39.10 39.10 39.10 39.10 0.3K
14:25 39.10 39.10 39.07 39.07 2.5K
14:26 39.07 39.08 39.07 39.08 2.6K
14:27 39.10 39.12 39.10 39.12 1.7K
14:28 39.12 39.12 39.12 39.12 0.2K
14:29 39.12 39.14 39.11 39.14 2.2K
14:30 39.11 39.11 39.06 39.06 2.3K
14:31 39.06 39.06 39.04 39.06 0.9K
14:32 39.05 39.07 39.05 39.07 0.4K
14:33 39.07 39.09 39.07 39.09 0.8K
14:34 39.07 39.07 39.05 39.05 0.8K
14:35 39.05 39.08 39.05 39.08 0.3K
14:36 39.08 39.08 39.03 39.05 2.2K
14:37 39.05 39.05 39.05 39.05 0.1K
14:38 39.05 39.07 39.05 39.07 0.5K
14:39 39.07 39.09 39.07 39.09 0.7K
14:40 39.09 39.09 39.09 39.09 1.6K
14:41 39.09 39.13 39.09 39.13 1.2K
14:42 39.13 39.13 39.12 39.12 1.7K
14:43 39.12 39.12 39.12 39.12 0.2K
14:44 39.12 39.13 39.12 39.13 1.6K
14:45 39.13 39.13 39.13 39.13 0.7K
14:46 39.13 39.13 39.13 39.13 0.1K
14:47 39.13 39.13 39.13 39.13 0.4K
14:48 39.12 39.12 39.11 39.11 1.8K
14:49 39.11 39.11 39.11 39.11 1.0K
14:50 39.11 39.11 39.11 39.11 1.8K
14:51 39.10 39.10 39.10 39.10 0.7K
14:52 39.10 39.10 39.10 39.10 0.5K
14:53 39.10 39.12 39.10 39.12 2.5K
14:54 39.12 39.12 39.12 39.12 0.4K
14:55 39.12 39.12 39.12 39.12 0.1K
14:56 39.12 39.14 39.12 39.14 1.6K
14:57 39.14 39.17 39.14 39.15 2.2K
14:58 39.15 39.15 39.15 39.15 0.2K
14:59 39.15 39.15 39.15 39.15 2.5K
15:00 39.15 39.15 39.13 39.13 1.1K
15:01 39.13 39.13 39.11 39.11 1.3K
15:02 39.14 39.14 39.14 39.14 2.7K
15:03 39.14 39.16 39.14 39.16 0.4K
15:04 39.17 39.17 39.13 39.13 2.9K
15:05 39.13 39.14 39.13 39.14 0.9K
15:06 39.14 39.15 39.14 39.15 1.0K
15:07 39.16 39.18 39.15 39.15 0.8K
15:08 39.15 39.15 39.15 39.15 0.1K
15:09 39.18 39.18 39.18 39.18 1.5K
15:10 39.18 39.19 39.18 39.18 0.8K
15:11 39.19 39.21 39.19 39.21 3.2K
15:12 39.21 39.22 39.21 39.22 0.4K
15:13 39.22 39.25 39.22 39.23 0.5K
15:14 39.23 39.25 39.23 39.25 1.2K
15:15 39.22 39.22 39.22 39.22 1.3K
15:16 39.22 39.22 39.22 39.22 0.1K
15:17 39.22 39.22 39.22 39.22 1.3K
15:18 39.22 39.25 39.22 39.22 3.6K
15:19 39.22 39.22 39.22 39.22 0.0K
15:20 39.22 39.26 39.22 39.25 0.6K
15:21 39.25 39.25 39.23 39.23 1.9K
15:22 39.23 39.25 39.23 39.23 2.8K
15:23 39.23 39.26 39.23 39.26 5.0K
15:24 39.26 39.26 39.24 39.24 1.7K
15:25 39.23 39.23 39.23 39.23 1.5K
15:26 39.23 39.23 39.19 39.20 3.9K
15:27 39.20 39.20 39.19 39.19 2.0K
15:28 39.18 39.18 39.18 39.18 0.3K
15:29 39.18 39.23 39.18 39.22 3.3K
15:30 39.22 39.22 39.22 39.22 2.4K
15:31 39.22 39.22 39.22 39.22 0.4K
15:32 39.22 39.25 39.22 39.25 0.6K
15:33 39.25 39.28 39.25 39.25 5.7K
15:34 39.25 39.25 39.25 39.25 7.3K
15:35 39.25 39.25 39.25 39.25 0.0K
15:36 39.26 39.28 39.26 39.28 2.5K
15:37 39.28 39.28 39.27 39.27 1.9K
15:38 39.27 39.27 39.27 39.27 2.2K
15:39 39.23 39.26 39.23 39.26 7.9K
15:40 39.27 39.28 39.27 39.28 0.6K
15:41 39.28 39.28 39.28 39.28 1.9K
15:42 39.28 39.33 39.28 39.33 4.3K
15:43 39.33 39.35 39.33 39.33 2.4K
15:44 39.34 39.34 39.29 39.29 7.1K
15:45 39.29 39.29 39.28 39.29 1.5K
15:46 39.29 39.29 39.27 39.27 2.4K
15:47 39.27 39.29 39.27 39.29 5.9K
15:48 39.31 39.31 39.28 39.28 5.4K
15:49 39.27 39.29 39.27 39.29 2.9K
15:50 39.29 39.31 39.29 39.29 4.6K
15:51 39.26 39.30 39.26 39.30 11.2K
15:52 39.30 39.31 39.30 39.30 5.1K
15:53 39.30 39.35 39.30 39.35 8.9K
15:54 39.34 39.35 39.33 39.35 4.0K
15:55 39.35 39.36 39.35 39.36 5.8K
15:56 39.36 39.36 39.33 39.34 15.8K
15:57 39.34 39.35 39.34 39.35 14.9K
15:58 39.36 39.40 39.36 39.40 10.1K
15:59 39.41 39.41 39.40 39.40 13.1K
16:00 39.40 39.78 39.38 39.44 157.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据