Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
42.16
最后更新: 2025-10-02
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 40.70 40.70 39.06 40.70 5.2K
09:32 40.76 40.76 40.70 40.70 0.2K
09:33 40.61 40.72 40.61 40.72 1.1K
09:34 40.61 40.67 40.61 40.67 0.9K
09:35 40.60 40.60 40.56 40.56 2.2K
09:36 40.56 40.56 40.56 40.56 0.0K
09:37 40.56 40.56 40.47 40.47 0.4K
09:38 40.47 40.47 40.41 40.41 0.5K
09:39 40.41 40.55 40.41 40.55 1.5K
09:40 40.55 40.55 40.55 40.55 0.2K
09:41 40.55 40.55 40.45 40.45 0.3K
09:42 40.45 40.53 40.45 40.51 1.7K
09:43 40.48 40.55 40.48 40.55 1.4K
09:44 40.55 40.55 40.49 40.49 0.3K
09:45 40.55 40.55 40.55 40.55 2.1K
09:46 40.55 40.55 40.55 40.55 0.0K
09:47 40.55 40.55 40.55 40.55 0.2K
09:48 40.60 40.60 40.60 40.60 0.2K
09:49 40.59 40.59 40.59 40.59 1.1K
09:50 40.59 40.59 40.59 40.59 0.1K
09:51 40.60 40.73 40.60 40.73 1.0K
09:52 40.73 40.73 40.73 40.73 0.0K
09:53 40.73 40.73 40.61 40.61 0.8K
09:54 40.61 40.61 40.61 40.61 0.2K
09:55 40.61 40.63 40.61 40.63 0.7K
09:56 40.63 40.63 40.63 40.63 0.0K
09:57 40.63 40.63 40.63 40.63 0.0K
09:58 40.63 40.63 40.63 40.63 0.2K
09:59 40.63 40.73 40.63 40.73 0.5K
10:00 40.77 40.77 40.72 40.76 0.9K
10:01 40.77 40.77 40.77 40.77 1.9K
10:02 40.71 40.71 40.71 40.71 0.2K
10:03 40.71 40.71 40.71 40.71 0.3K
10:04 40.71 40.78 40.71 40.78 2.0K
10:05 40.81 40.81 40.81 40.81 0.7K
10:06 40.81 40.85 40.81 40.85 0.3K
10:07 40.85 40.88 40.85 40.88 0.8K
10:08 40.88 40.88 40.87 40.87 0.4K
10:09 40.87 40.87 40.85 40.85 0.6K
10:10 40.85 40.85 40.85 40.85 0.3K
10:11 40.85 41.02 40.85 41.02 4.4K
10:12 41.06 41.06 41.02 41.02 1.8K
10:13 41.02 41.02 40.94 40.94 1.8K
10:14 40.94 40.94 40.94 40.94 0.7K
10:15 40.94 40.94 40.94 40.94 0.2K
10:16 40.98 40.98 40.94 40.94 0.6K
10:17 40.97 40.97 40.97 40.97 0.2K
10:18 40.97 40.97 40.97 40.97 0.0K
10:19 40.97 40.97 40.95 40.95 0.5K
10:20 40.95 40.95 40.95 40.95 0.1K
10:21 40.92 40.92 40.88 40.91 1.8K
10:22 40.91 40.92 40.91 40.92 2.3K
10:23 40.92 40.92 40.88 40.88 1.5K
10:24 40.90 40.90 40.90 40.90 0.4K
10:25 40.90 40.90 40.90 40.90 0.2K
10:26 40.90 40.91 40.90 40.91 2.8K
10:27 40.91 40.91 40.87 40.87 0.2K
10:28 40.87 40.87 40.83 40.83 2.3K
10:29 40.83 40.83 40.82 40.82 1.4K
10:30 40.82 40.85 40.82 40.85 0.5K
10:31 40.85 40.85 40.82 40.82 2.2K
10:32 40.82 40.82 40.82 40.82 0.4K
10:33 40.82 40.82 40.82 40.82 0.3K
10:34 40.82 40.82 40.82 40.82 0.2K
10:35 40.82 40.83 40.82 40.83 3.5K
10:36 40.84 40.84 40.84 40.84 0.4K
10:37 40.84 40.84 40.80 40.80 0.4K
10:38 40.80 40.80 40.80 40.80 0.1K
10:39 40.83 40.83 40.83 40.83 0.4K
10:40 40.82 40.82 40.82 40.82 0.4K
10:41 40.80 40.80 40.80 40.80 0.1K
10:42 40.80 40.81 40.80 40.81 0.8K
10:43 40.77 40.80 40.77 40.80 4.5K
10:44 40.80 40.80 40.80 40.80 0.3K
10:45 40.80 40.86 40.80 40.86 0.9K
10:46 40.86 40.86 40.85 40.85 0.2K
10:47 40.86 40.86 40.86 40.86 0.6K
10:48 40.86 40.86 40.86 40.86 0.1K
10:49 40.86 40.87 40.86 40.87 1.4K
10:50 40.87 40.87 40.87 40.87 0.2K
10:51 40.85 40.87 40.84 40.87 4.7K
10:52 40.87 40.88 40.87 40.88 1.3K
10:53 40.90 40.90 40.88 40.88 1.1K
10:54 40.88 40.89 40.88 40.89 2.1K
10:55 40.89 40.89 40.89 40.89 0.1K
10:56 40.89 40.90 40.89 40.90 0.4K
10:57 40.90 40.90 40.90 40.90 0.2K
10:58 40.91 40.92 40.91 40.92 0.5K
10:59 40.92 40.92 40.92 40.92 0.9K
11:00 40.89 40.90 40.89 40.90 2.0K
11:01 40.90 40.93 40.89 40.89 4.2K
11:02 40.89 40.89 40.89 40.89 0.6K
11:03 40.90 40.90 40.90 40.90 0.4K
11:04 40.90 40.90 40.90 40.90 0.4K
11:05 40.90 40.90 40.90 40.90 0.3K
11:06 40.90 40.90 40.86 40.86 0.6K
11:07 40.86 40.89 40.86 40.89 0.2K
11:08 40.89 40.89 40.89 40.89 1.2K
11:09 40.89 40.89 40.88 40.88 0.5K
11:10 40.88 40.88 40.88 40.88 0.1K
11:11 40.88 40.91 40.88 40.91 3.7K
11:12 40.91 40.91 40.91 40.91 0.4K
11:13 40.90 40.90 40.90 40.90 0.7K
11:14 40.90 40.91 40.90 40.91 1.0K
11:15 40.91 40.92 40.91 40.92 0.9K
11:16 40.92 40.92 40.92 40.92 1.3K
11:17 40.96 40.96 40.93 40.93 2.1K
11:18 40.93 40.96 40.93 40.96 3.5K
11:19 40.96 40.96 40.96 40.96 0.2K
11:20 40.94 40.95 40.94 40.95 0.7K
11:21 40.95 40.97 40.95 40.97 0.6K
11:22 40.97 40.97 40.97 40.97 0.1K
11:23 40.97 40.97 40.95 40.95 0.5K
11:24 40.95 40.95 40.93 40.93 1.7K
11:25 40.93 40.93 40.93 40.93 0.1K
11:26 40.93 40.93 40.91 40.91 0.8K
11:27 40.91 40.91 40.91 40.91 0.4K
11:28 40.91 40.91 40.91 40.91 0.1K
11:29 40.91 40.92 40.91 40.92 0.6K
11:30 40.92 40.92 40.92 40.92 0.3K
11:31 40.93 40.95 40.93 40.95 8.3K
11:32 40.95 40.97 40.95 40.97 0.4K
11:33 40.97 40.97 40.95 40.95 2.5K
11:34 40.95 40.95 40.95 40.95 0.3K
11:35 40.95 40.95 40.95 40.95 0.1K
11:36 40.95 40.95 40.95 40.95 0.2K
11:37 40.96 40.97 40.96 40.97 3.9K
11:38 40.97 40.97 40.97 40.97 0.5K
11:39 40.97 40.97 40.97 40.97 0.1K
11:40 40.97 40.97 40.95 40.95 0.7K
11:41 40.97 40.97 40.97 40.97 2.0K
11:42 40.99 40.99 40.97 40.97 1.5K
11:43 40.97 40.97 40.97 40.97 0.2K
11:44 40.97 40.97 40.94 40.94 1.7K
11:45 40.92 40.92 40.90 40.90 1.4K
11:46 40.88 40.88 40.88 40.88 2.5K
11:47 40.88 40.88 40.88 40.88 0.0K
11:48 40.85 40.85 40.85 40.85 0.8K
11:49 40.85 40.85 40.85 40.85 0.2K
11:50 40.85 40.85 40.85 40.85 0.0K
11:51 40.85 40.85 40.84 40.84 0.4K
11:52 40.84 40.85 40.84 40.85 1.4K
11:53 40.85 40.85 40.85 40.85 0.1K
11:54 40.87 40.87 40.84 40.84 1.8K
11:55 40.84 40.84 40.84 40.84 0.3K
11:56 40.84 40.84 40.84 40.84 0.1K
11:57 40.85 40.85 40.85 40.85 3.7K
11:58 40.85 40.85 40.85 40.85 0.1K
11:59 40.85 40.87 40.85 40.85 2.0K
12:00 40.84 40.84 40.84 40.84 1.4K
12:01 40.81 40.81 40.81 40.81 0.1K
12:02 40.81 40.81 40.79 40.79 0.7K
12:03 40.81 40.82 40.81 40.81 2.9K
12:04 40.81 40.82 40.81 40.82 3.3K
12:05 40.82 40.82 40.82 40.82 0.7K
12:06 40.82 40.82 40.82 40.82 2.2K
12:07 40.82 40.83 40.82 40.83 1.6K
12:08 40.83 40.83 40.83 40.83 1.8K
12:09 40.83 40.83 40.83 40.83 1.4K
12:10 40.80 40.81 40.80 40.81 2.2K
12:11 40.81 40.81 40.79 40.79 0.7K
12:12 40.81 40.81 40.81 40.81 5.1K
12:13 40.81 40.81 40.81 40.81 1.1K
12:14 40.81 40.81 40.81 40.81 0.1K
12:15 40.82 40.82 40.82 40.82 2.0K
12:16 40.82 40.84 40.82 40.84 3.9K
12:17 40.87 40.87 40.86 40.86 1.1K
12:18 40.86 40.86 40.86 40.86 1.3K
12:19 40.86 40.86 40.86 40.86 0.5K
12:20 40.87 40.87 40.87 40.87 3.2K
12:21 40.87 40.87 40.87 40.87 0.7K
12:22 40.87 40.87 40.87 40.87 0.3K
12:23 40.87 40.87 40.87 40.87 0.4K
12:24 40.87 40.87 40.87 40.87 0.2K
12:25 40.88 40.88 40.86 40.86 1.3K
12:26 40.86 40.87 40.86 40.87 0.4K
12:27 40.87 40.87 40.86 40.86 1.4K
12:28 40.86 40.86 40.86 40.86 2.5K
12:29 40.86 40.88 40.86 40.88 4.8K
12:30 40.88 40.89 40.88 40.89 1.9K
12:31 40.89 40.89 40.89 40.89 0.0K
12:32 40.89 40.90 40.88 40.88 0.7K
12:33 40.89 40.89 40.89 40.89 0.7K
12:34 40.89 40.89 40.89 40.89 0.3K
12:35 40.89 40.89 40.88 40.88 1.1K
12:36 40.88 40.88 40.88 40.88 1.4K
12:37 40.88 40.88 40.88 40.88 0.5K
12:38 40.88 40.89 40.88 40.89 2.1K
12:39 40.89 40.89 40.89 40.89 0.2K
12:40 40.89 40.89 40.87 40.87 1.0K
12:41 40.87 40.89 40.87 40.89 0.2K
12:42 40.89 40.89 40.87 40.87 2.1K
12:43 40.87 40.87 40.87 40.87 3.8K
12:44 40.88 40.89 40.88 40.88 10.0K
12:45 40.88 40.88 40.87 40.87 4.0K
12:46 40.87 40.87 40.87 40.87 0.0K
12:47 40.88 40.90 40.88 40.90 4.5K
12:48 40.90 40.90 40.88 40.88 0.7K
12:49 40.88 40.88 40.88 40.88 0.1K
12:50 40.88 40.89 40.88 40.88 0.8K
12:51 40.88 40.89 40.88 40.89 2.7K
12:52 40.89 40.90 40.89 40.90 0.7K
12:53 40.91 40.93 40.91 40.93 4.5K
12:54 40.93 40.93 40.93 40.93 0.2K
12:55 40.91 40.91 40.90 40.90 1.2K
12:56 40.89 40.89 40.89 40.89 4.4K
12:57 40.89 40.89 40.88 40.88 0.3K
12:58 40.88 40.88 40.88 40.88 0.2K
12:59 40.88 40.88 40.88 40.88 0.2K
13:00 40.88 40.88 40.87 40.88 0.9K
13:01 40.88 40.88 40.88 40.88 2.9K
13:02 40.88 40.88 40.88 40.88 5.4K
13:03 40.88 40.92 40.88 40.92 0.3K
13:04 40.92 40.92 40.89 40.89 0.3K
13:05 40.89 40.89 40.89 40.89 0.0K
13:06 40.89 40.90 40.89 40.90 0.4K
13:07 40.90 40.92 40.90 40.92 0.4K
13:08 40.92 40.92 40.92 40.92 0.4K
13:09 40.92 40.93 40.92 40.93 0.4K
13:10 40.93 40.93 40.93 40.93 0.1K
13:11 40.93 40.93 40.92 40.93 0.9K
13:12 40.93 40.99 40.93 40.99 15.0K
13:13 40.99 40.99 40.99 40.99 0.4K
13:14 41.02 41.02 41.01 41.01 7.5K
13:15 41.01 41.02 41.01 41.02 0.3K
13:16 41.02 41.02 40.99 40.99 1.8K
13:17 41.00 41.00 41.00 41.00 0.6K
13:18 40.97 40.97 40.97 40.97 1.1K
13:19 40.96 40.97 40.96 40.97 0.5K
13:20 40.97 40.97 40.97 40.97 0.4K
13:21 40.97 40.98 40.96 40.98 9.2K
13:22 40.98 40.98 40.98 40.98 0.3K
13:23 40.98 41.00 40.97 40.97 1.0K
13:24 40.97 40.97 40.97 40.97 0.8K
13:25 40.97 40.97 40.97 40.97 0.3K
13:26 40.97 41.01 40.97 41.01 3.3K
13:27 41.01 41.01 41.01 41.01 1.0K
13:28 41.01 41.04 41.01 41.03 7.8K
13:29 41.03 41.03 40.99 40.99 2.5K
13:30 40.99 41.00 40.98 40.98 0.6K
13:31 40.98 41.00 40.98 41.00 0.6K
13:32 41.00 41.00 41.00 41.00 0.5K
13:33 40.98 40.98 40.98 40.98 0.4K
13:34 40.98 40.98 40.98 40.98 0.6K
13:35 40.95 40.95 40.95 40.95 0.8K
13:36 40.95 40.95 40.95 40.95 0.2K
13:37 40.96 40.96 40.95 40.95 0.9K
13:38 40.95 40.95 40.95 40.95 0.4K
13:39 40.96 40.96 40.96 40.96 0.3K
13:40 40.96 40.96 40.96 40.96 0.8K
13:41 40.96 40.96 40.93 40.93 1.7K
13:42 40.93 40.94 40.93 40.94 1.0K
13:43 40.94 40.94 40.94 40.94 0.3K
13:44 40.94 40.95 40.92 40.95 6.1K
13:45 40.96 40.96 40.96 40.96 3.7K
13:46 40.95 40.95 40.95 40.95 5.1K
13:47 40.95 40.96 40.95 40.96 0.5K
13:48 40.96 40.98 40.96 40.98 3.8K
13:49 40.98 40.98 40.98 40.98 0.3K
13:50 40.98 40.98 40.98 40.98 0.4K
13:51 40.98 40.98 40.96 40.98 1.4K
13:52 40.98 41.02 40.98 41.02 3.9K
13:53 41.02 41.02 41.02 41.02 2.8K
13:54 41.02 41.02 41.01 41.01 4.1K
13:55 41.01 41.01 41.01 41.01 0.1K
13:56 41.01 41.01 41.01 41.01 0.8K
13:57 41.01 41.02 41.00 41.02 4.4K
13:58 41.01 41.01 41.01 41.01 0.1K
13:59 41.01 41.01 41.01 41.01 0.9K
14:00 41.01 41.01 41.00 41.00 1.0K
14:01 41.00 41.01 41.00 41.01 0.3K
14:02 41.01 41.01 41.01 41.01 0.5K
14:03 41.01 41.02 41.01 41.02 2.3K
14:04 41.02 41.02 41.02 41.02 2.5K
14:05 41.02 41.03 41.02 41.03 0.5K
14:06 41.03 41.03 41.02 41.03 0.8K
14:07 41.03 41.03 41.02 41.02 1.9K
14:08 41.02 41.02 41.02 41.02 0.1K
14:09 41.08 41.08 41.08 41.08 3.7K
14:10 41.10 41.17 41.10 41.17 1.4K
14:11 41.12 41.12 41.12 41.12 1.1K
14:12 41.12 41.12 41.12 41.12 0.5K
14:13 41.14 41.14 41.12 41.14 0.7K
14:14 41.12 41.14 41.12 41.14 0.3K
14:15 41.14 41.14 41.12 41.14 0.6K
14:16 41.14 41.14 41.14 41.14 0.1K
14:17 41.14 41.14 41.13 41.13 0.2K
14:18 41.13 41.13 41.12 41.13 0.7K
14:19 41.13 41.13 41.13 41.13 0.2K
14:20 41.13 41.13 41.13 41.13 0.8K
14:21 41.13 41.13 41.13 41.13 0.1K
14:22 41.15 41.15 41.12 41.12 1.2K
14:23 41.12 41.14 41.12 41.14 0.3K
14:24 41.15 41.15 41.15 41.15 0.2K
14:25 41.14 41.14 41.14 41.14 0.6K
14:26 41.14 41.14 41.12 41.12 0.3K
14:27 41.12 41.12 41.12 41.12 0.0K
14:28 41.12 41.13 41.12 41.13 1.1K
14:29 41.18 41.19 41.18 41.19 2.2K
14:30 41.19 41.20 41.19 41.20 0.2K
14:31 41.21 41.21 41.21 41.21 0.5K
14:32 41.21 41.21 41.20 41.20 0.1K
14:33 41.21 41.21 41.21 41.21 0.6K
14:34 41.23 41.25 41.23 41.25 1.7K
14:35 41.25 41.25 41.24 41.24 0.8K
14:36 41.24 41.24 41.24 41.24 0.0K
14:37 41.23 41.23 41.23 41.23 0.4K
14:38 41.23 41.25 41.23 41.23 0.5K
14:39 41.23 41.23 41.22 41.22 0.5K
14:40 41.22 41.22 41.22 41.22 1.7K
14:41 41.22 41.22 41.22 41.22 0.4K
14:42 41.22 41.22 41.19 41.19 1.0K
14:43 41.19 41.19 41.19 41.19 0.1K
14:44 41.19 41.19 41.19 41.19 0.2K
14:45 41.18 41.18 41.18 41.18 0.5K
14:46 41.18 41.20 41.18 41.20 0.5K
14:47 41.20 41.20 41.20 41.20 0.3K
14:48 41.20 41.20 41.19 41.19 0.3K
14:49 41.19 41.19 41.18 41.19 0.8K
14:50 41.19 41.19 41.18 41.18 1.3K
14:51 41.18 41.18 41.17 41.17 0.4K
14:52 41.17 41.17 41.17 41.17 0.0K
14:53 41.17 41.17 41.17 41.17 0.1K
14:54 41.17 41.17 41.17 41.17 0.5K
14:55 41.17 41.17 41.17 41.17 0.2K
14:56 41.17 41.20 41.17 41.20 2.2K
14:57 41.20 41.20 41.20 41.20 1.2K
14:58 41.21 41.24 41.21 41.24 1.0K
14:59 41.24 41.24 41.21 41.21 1.7K
15:00 41.20 41.20 41.20 41.20 0.3K
15:01 41.22 41.22 41.22 41.22 1.6K
15:02 41.23 41.25 41.23 41.25 0.4K
15:03 41.25 41.25 41.17 41.21 9.9K
15:04 41.21 41.23 41.21 41.23 0.4K
15:05 41.24 41.24 41.24 41.24 0.5K
15:06 41.24 41.24 41.24 41.24 0.3K
15:07 41.22 41.22 41.22 41.22 1.2K
15:08 41.22 41.22 41.21 41.21 0.3K
15:09 41.21 41.21 41.20 41.21 0.5K
15:10 41.21 41.25 41.21 41.25 2.3K
15:11 41.25 41.27 41.25 41.27 0.6K
15:12 41.27 41.28 41.27 41.28 0.3K
15:13 41.28 41.28 41.26 41.26 1.0K
15:14 41.26 41.26 41.26 41.26 0.4K
15:15 41.26 41.26 41.25 41.25 1.0K
15:16 41.25 41.26 41.25 41.26 0.5K
15:17 41.26 41.26 41.26 41.26 0.3K
15:18 41.26 41.27 41.26 41.27 0.5K
15:19 41.27 41.27 41.27 41.27 6.2K
15:20 41.25 41.27 41.25 41.27 0.9K
15:21 41.27 41.27 41.25 41.25 1.6K
15:22 41.22 41.22 41.22 41.22 1.0K
15:23 41.22 41.22 41.21 41.21 1.8K
15:24 41.21 41.22 41.17 41.17 3.8K
15:25 41.21 41.21 41.21 41.21 1.3K
15:26 41.21 41.21 41.19 41.19 1.2K
15:27 41.22 41.22 41.22 41.22 1.3K
15:28 41.23 41.23 41.23 41.23 0.7K
15:29 41.21 41.21 41.19 41.19 2.3K
15:30 41.20 41.20 41.20 41.20 1.3K
15:31 41.20 41.20 41.18 41.20 1.0K
15:32 41.20 41.20 41.19 41.19 5.6K
15:33 41.19 41.19 41.18 41.19 0.7K
15:34 41.19 41.19 41.18 41.18 0.6K
15:35 41.20 41.20 41.20 41.20 1.8K
15:36 41.20 41.20 41.18 41.19 0.9K
15:37 41.20 41.20 41.20 41.20 1.8K
15:38 41.20 41.21 41.20 41.21 1.3K
15:39 41.20 41.20 41.17 41.17 2.3K
15:40 41.17 41.18 41.17 41.18 2.0K
15:41 41.18 41.23 41.17 41.23 6.1K
15:42 41.23 41.23 41.18 41.18 2.9K
15:43 41.18 41.19 41.18 41.19 2.7K
15:44 41.19 41.19 41.18 41.18 1.1K
15:45 41.18 41.21 41.18 41.21 2.8K
15:46 41.21 41.21 41.18 41.18 2.1K
15:47 41.18 41.18 41.16 41.16 1.4K
15:48 41.17 41.17 41.16 41.16 2.6K
15:49 41.16 41.16 41.12 41.15 3.4K
15:50 41.15 41.15 41.13 41.13 0.9K
15:51 41.08 41.10 41.08 41.08 5.4K
15:52 41.08 41.08 41.06 41.06 1.4K
15:53 41.06 41.09 41.06 41.09 2.5K
15:54 41.09 41.10 41.09 41.10 4.3K
15:55 41.10 41.12 41.10 41.10 7.8K
15:56 41.10 41.11 41.09 41.09 4.6K
15:57 41.09 41.10 41.09 41.10 8.7K
15:58 41.10 41.12 41.10 41.11 8.2K
15:59 41.11 41.12 41.10 41.12 11.7K
16:00 41.12 41.14 41.10 41.14 139.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据