Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
41.60
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.25 41.25 41.15 41.15 4.2K
09:31 41.04 41.04 41.04 41.04 0.6K
09:35 41.00 41.00 41.00 41.00 1.4K
09:36 41.09 41.09 41.09 41.09 1.2K
09:39 41.02 41.03 41.00 41.03 2.7K
09:40 41.02 41.02 41.02 41.02 0.6K
09:41 41.10 41.10 41.10 41.10 1.3K
09:43 41.05 41.05 41.05 41.05 0.8K
09:46 40.99 41.00 40.96 40.96 2.6K
09:48 40.98 40.98 40.98 40.98 1.1K
09:49 40.99 40.99 40.99 40.99 0.3K
09:50 40.99 40.99 40.99 40.99 0.2K
09:51 40.93 40.94 40.93 40.93 2.1K
09:57 40.91 40.91 40.91 40.91 1.5K
09:59 40.91 40.91 40.91 40.91 0.3K
10:01 40.92 40.92 40.89 40.89 2.5K
10:02 40.87 40.87 40.85 40.85 1.8K
10:05 40.85 40.85 40.81 40.81 0.7K
10:06 40.81 40.81 40.81 40.81 0.6K
10:07 40.79 40.79 40.79 40.79 1.1K
10:08 40.81 40.81 40.81 40.81 0.9K
10:09 40.78 40.78 40.78 40.78 1.0K
10:10 40.78 40.78 40.78 40.78 2.4K
10:12 40.77 40.81 40.77 40.78 1.4K
10:13 40.73 40.73 40.73 40.73 0.2K
10:14 40.76 40.76 40.76 40.76 1.0K
10:18 40.77 40.77 40.77 40.77 0.5K
10:19 40.72 40.72 40.72 40.72 0.7K
10:20 40.72 40.72 40.72 40.72 1.3K
10:24 40.81 40.81 40.81 40.81 1.1K
10:25 40.76 40.76 40.76 40.76 2.4K
10:34 40.84 40.84 40.84 40.84 0.3K
10:35 40.78 40.78 40.78 40.78 0.2K
10:37 40.77 40.77 40.77 40.77 1.0K
10:38 40.76 40.76 40.76 40.76 0.9K
10:39 40.64 40.65 40.64 40.65 3.0K
10:40 40.61 40.61 40.61 40.61 0.2K
10:41 40.61 40.61 40.61 40.61 1.3K
10:42 40.63 40.63 40.63 40.63 0.9K
10:48 40.59 40.59 40.59 40.59 0.3K
10:49 40.55 40.59 40.55 40.59 0.8K
10:50 40.64 40.65 40.64 40.65 2.1K
10:51 40.67 40.67 40.61 40.60 11.4K
10:57 40.70 40.70 40.70 40.70 0.9K
10:58 40.74 40.74 40.67 40.67 0.9K
10:59 40.68 40.68 40.68 40.68 1.1K
11:00 40.62 40.62 40.59 40.59 1.4K
11:01 40.60 40.60 40.60 40.60 0.1K
11:02 40.60 40.60 40.60 40.60 0.9K
11:06 40.60 40.60 40.56 40.57 1.4K
11:07 40.56 40.56 40.56 40.56 1.5K
11:08 40.56 40.58 40.56 40.58 1.4K
11:09 40.55 40.55 40.55 40.55 1.5K
11:11 40.63 40.63 40.63 40.63 2.4K
11:12 40.61 40.61 40.61 40.61 0.5K
11:13 40.65 40.65 40.65 40.65 0.4K
11:15 40.64 40.64 40.64 40.64 0.8K
11:16 40.64 40.64 40.64 40.64 0.3K
11:17 40.59 40.59 40.59 40.59 1.0K
11:22 40.60 40.60 40.60 40.60 0.4K
11:23 40.56 40.56 40.56 40.56 0.5K
11:24 40.56 40.56 40.54 40.54 0.8K
11:25 40.54 40.54 40.48 40.48 2.2K
11:26 40.48 40.48 40.45 40.45 1.2K
11:27 40.45 40.45 40.45 40.45 0.9K
11:28 40.45 40.45 40.45 40.45 0.7K
11:30 40.47 40.48 40.47 40.48 1.1K
11:32 40.46 40.46 40.46 40.46 0.3K
11:34 40.48 40.48 40.48 40.48 0.6K
11:36 40.49 40.49 40.49 40.49 1.4K
11:37 40.53 40.53 40.53 40.53 0.4K
11:39 40.50 40.50 40.50 40.50 0.4K
11:40 40.56 40.56 40.56 40.56 1.5K
11:41 40.58 40.58 40.58 40.58 0.1K
11:42 40.58 40.59 40.58 40.59 1.1K
11:44 40.59 40.59 40.59 40.59 0.9K
11:47 40.56 40.56 40.56 40.56 0.6K
11:48 40.55 40.55 40.55 40.55 0.6K
11:49 40.54 40.54 40.54 40.54 1.6K
11:51 40.53 40.53 40.53 40.53 0.4K
11:53 40.53 40.53 40.53 40.53 2.0K
12:02 40.53 40.54 40.52 40.52 1.2K
12:03 40.49 40.49 40.49 40.49 0.3K
12:04 40.47 40.50 40.47 40.50 2.7K
12:06 40.52 40.52 40.52 40.52 0.6K
12:09 40.50 40.50 40.50 40.50 0.8K
12:10 40.52 40.52 40.52 40.52 1.8K
12:16 40.54 40.54 40.54 40.54 1.6K
12:18 40.52 40.52 40.51 40.51 1.5K
12:22 40.52 40.52 40.52 40.52 1.4K
12:23 40.56 40.56 40.56 40.56 1.1K
12:27 40.53 40.56 40.53 40.56 2.2K
12:28 40.55 40.55 40.54 40.54 0.6K
12:30 40.55 40.56 40.55 40.56 6.4K
12:31 40.56 40.56 40.56 40.56 0.5K
12:33 40.55 40.58 40.55 40.58 1.2K
12:36 40.55 40.55 40.55 40.55 0.5K
12:38 40.55 40.55 40.54 40.54 1.6K
12:43 40.57 40.57 40.57 40.57 1.1K
12:44 40.56 40.56 40.56 40.56 0.2K
12:45 40.57 40.58 40.57 40.58 0.6K
12:46 40.61 40.61 40.61 40.60 1.0K
12:47 40.66 40.66 40.66 40.66 1.2K
12:48 40.68 40.68 40.68 40.68 0.3K
12:49 40.63 40.65 40.63 40.65 0.9K
12:50 40.65 40.65 40.64 40.64 1.0K
12:51 40.64 40.64 40.64 40.64 0.4K
12:52 40.65 40.65 40.65 40.65 0.3K
12:53 40.67 40.67 40.65 40.66 0.6K
12:54 40.64 40.64 40.64 40.64 2.4K
12:55 40.68 40.69 40.66 40.66 2.5K
12:56 40.69 40.69 40.69 40.69 0.8K
12:58 40.70 40.70 40.70 40.70 0.6K
12:59 40.72 40.72 40.70 40.70 0.5K
13:00 40.72 40.72 40.68 40.68 1.1K
13:01 40.66 40.69 40.66 40.69 0.5K
13:02 40.67 40.67 40.67 40.67 0.3K
13:04 40.68 40.68 40.68 40.67 0.7K
13:05 40.66 40.67 40.66 40.67 0.3K
13:06 40.67 40.67 40.67 40.67 0.3K
13:07 40.66 40.66 40.65 40.65 1.4K
13:09 40.66 40.66 40.66 40.66 0.7K
13:10 40.67 40.67 40.67 40.67 2.7K
13:13 40.68 40.68 40.68 40.68 1.3K
13:15 40.68 40.68 40.68 40.68 0.3K
13:16 40.67 40.67 40.67 40.67 1.5K
13:19 40.68 40.68 40.68 40.68 0.6K
13:21 40.70 40.70 40.69 40.69 1.6K
13:22 40.70 40.70 40.70 40.70 1.0K
13:26 40.72 40.72 40.72 40.72 1.0K
13:27 40.71 40.72 40.71 40.71 0.5K
13:28 40.71 40.71 40.70 40.70 0.4K
13:29 40.71 40.71 40.71 40.71 1.8K
13:31 40.70 40.70 40.67 40.67 0.8K
13:32 40.65 40.65 40.65 40.65 1.2K
13:36 40.65 40.65 40.65 40.65 0.8K
13:37 40.63 40.63 40.63 40.63 0.7K
13:38 40.62 40.66 40.62 40.66 1.1K
13:39 40.64 40.64 40.64 40.64 0.6K
13:41 40.63 40.65 40.63 40.65 1.0K
13:42 40.66 40.67 40.66 40.67 1.7K
13:46 40.69 40.70 40.69 40.70 1.0K
13:47 40.69 40.69 40.69 40.69 0.2K
13:48 40.69 40.69 40.69 40.69 0.3K
13:49 40.68 40.68 40.68 40.68 0.7K
13:52 40.70 40.70 40.70 40.70 0.3K
13:53 40.71 40.71 40.71 40.71 0.8K
13:55 40.75 40.75 40.75 40.75 2.0K
13:57 40.74 40.74 40.74 40.74 0.4K
13:59 40.74 40.74 40.74 40.74 0.3K
14:00 40.74 40.77 40.74 40.77 1.4K
14:01 40.76 40.76 40.76 40.76 0.8K
14:02 40.78 40.78 40.75 40.75 2.4K
14:03 40.74 40.74 40.73 40.73 0.5K
14:04 40.74 40.74 40.74 40.74 0.5K
14:05 40.74 40.74 40.74 40.74 0.1K
14:06 40.76 40.76 40.74 40.74 0.4K
14:07 40.74 40.74 40.74 40.74 0.2K
14:08 40.74 40.74 40.74 40.74 0.5K
14:09 40.74 40.74 40.74 40.74 0.3K
14:10 40.73 40.73 40.72 40.72 0.7K
14:11 40.71 40.72 40.71 40.72 1.2K
14:12 40.73 40.73 40.73 40.73 0.3K
14:13 40.74 40.74 40.74 40.74 0.2K
14:14 40.74 40.78 40.74 40.78 3.9K
14:15 40.74 40.74 40.74 40.74 0.3K
14:16 40.74 40.74 40.74 40.74 1.1K
14:17 40.74 40.74 40.72 40.72 1.5K
14:21 40.72 40.72 40.72 40.72 0.5K
14:22 40.72 40.72 40.72 40.72 0.1K
14:23 40.73 40.73 40.73 40.73 0.3K
14:24 40.70 40.73 40.70 40.73 1.1K
14:26 40.74 40.76 40.74 40.76 0.8K
14:28 40.74 40.76 40.74 40.76 1.3K
14:29 40.74 40.75 40.74 40.75 1.9K
14:30 40.75 40.75 40.75 40.75 0.2K
14:31 40.75 40.75 40.71 40.73 2.2K
14:33 40.73 40.73 40.73 40.73 0.7K
14:35 40.78 40.78 40.78 40.78 3.2K
14:37 40.76 40.76 40.75 40.75 2.5K
14:38 40.77 40.77 40.77 40.77 0.6K
14:39 40.76 40.76 40.76 40.76 0.1K
14:40 40.78 40.78 40.75 40.74 4.7K
14:41 40.74 40.74 40.74 40.74 0.3K
14:42 40.76 40.77 40.76 40.77 0.5K
14:43 40.77 40.78 40.77 40.78 1.4K
14:45 40.77 40.77 40.76 40.76 0.3K
14:47 40.75 40.77 40.75 40.77 1.7K
14:48 40.78 40.81 40.78 40.81 1.5K
14:50 40.81 40.81 40.81 40.81 1.2K
14:51 40.81 40.81 40.80 40.81 1.7K
14:53 40.81 40.81 40.80 40.81 1.0K
14:55 40.83 40.83 40.83 40.83 1.0K
14:56 40.84 40.84 40.84 40.84 1.3K
14:59 40.84 40.84 40.83 40.83 2.3K
15:00 40.81 40.81 40.81 40.81 1.1K
15:01 40.82 40.82 40.81 40.81 1.1K
15:02 40.80 40.80 40.80 40.80 0.6K
15:03 40.83 40.83 40.82 40.82 0.7K
15:04 40.80 40.80 40.80 40.80 2.1K
15:05 40.79 40.79 40.79 40.79 0.4K
15:06 40.78 40.78 40.78 40.78 0.8K
15:08 40.75 40.75 40.72 40.75 0.7K
15:09 40.75 40.79 40.75 40.79 10.3K
15:10 40.78 40.78 40.78 40.78 0.3K
15:11 40.78 40.80 40.78 40.80 2.7K
15:12 40.82 40.82 40.79 40.79 4.6K
15:14 40.83 40.83 40.83 40.83 0.3K
15:15 40.83 40.83 40.83 40.83 0.7K
15:16 40.83 40.98 40.83 40.97 9.6K
15:17 41.00 41.02 41.00 41.02 2.8K
15:18 41.03 41.03 41.00 41.01 4.2K
15:19 41.03 41.05 41.03 41.05 2.5K
15:20 41.07 41.08 41.07 41.08 2.7K
15:21 41.02 41.08 41.02 41.08 5.4K
15:22 41.08 41.09 41.08 41.09 1.7K
15:23 41.09 41.09 41.09 41.09 1.7K
15:24 41.09 41.11 41.09 41.11 1.9K
15:25 41.11 41.11 41.07 41.10 2.5K
15:26 41.11 41.11 41.09 41.09 3.0K
15:27 41.11 41.11 41.11 41.11 2.8K
15:28 41.04 41.04 41.04 41.04 4.6K
15:29 41.06 41.07 41.06 41.06 4.1K
15:30 41.03 41.04 41.02 41.02 1.0K
15:31 41.04 41.04 41.03 41.03 1.0K
15:32 41.06 41.10 41.06 41.10 5.1K
15:33 41.11 41.12 41.10 41.11 3.4K
15:34 41.11 41.11 41.11 41.11 0.4K
15:35 41.08 41.11 41.08 41.09 2.9K
15:36 41.11 41.11 41.10 41.10 0.5K
15:37 41.10 41.10 41.09 41.09 2.0K
15:38 41.10 41.10 41.08 41.07 3.6K
15:39 41.08 41.08 41.08 41.08 0.6K
15:40 41.07 41.07 41.05 41.06 2.6K
15:41 41.05 41.05 41.02 41.02 2.3K
15:42 41.01 41.02 40.97 40.97 4.4K
15:43 40.98 40.98 40.98 40.98 0.7K
15:44 40.98 40.98 40.97 40.97 2.1K
15:45 40.96 40.97 40.95 40.96 5.0K
15:46 40.99 40.99 40.96 40.96 5.8K
15:47 40.95 40.96 40.94 40.94 4.5K
15:48 40.94 40.95 40.94 40.95 1.7K
15:49 40.95 40.96 40.95 40.96 2.0K
15:50 40.94 40.94 40.91 40.93 5.2K
15:51 40.92 40.93 40.92 40.93 2.7K
15:52 40.93 40.94 40.93 40.94 2.6K
15:53 40.94 40.94 40.90 40.90 5.1K
15:54 40.90 40.92 40.89 40.89 4.5K
15:55 40.89 40.90 40.86 40.86 5.8K
15:56 40.86 40.86 40.81 40.81 11.2K
15:57 40.81 40.81 40.81 40.81 7.2K
15:58 40.83 40.84 40.82 40.84 18.5K
15:59 40.84 40.84 40.80 40.82 127.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据