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 41.00 41.00 41.00 41.00 5.3K
09:36 41.21 41.21 41.21 41.21 0.2K
09:39 41.24 41.24 41.24 41.24 0.9K
09:40 41.20 41.22 41.20 41.22 1.6K
09:41 41.28 41.30 41.28 41.30 1.5K
09:42 41.30 41.30 41.26 41.26 1.1K
09:43 41.24 41.26 41.23 41.26 0.5K
09:44 41.20 41.20 41.20 41.20 1.0K
09:46 41.18 41.18 41.18 41.18 0.4K
09:47 41.22 41.27 41.22 41.27 0.6K
09:49 41.22 41.22 41.16 41.16 1.3K
09:50 41.20 41.21 41.20 41.21 10.5K
09:51 41.23 41.31 41.23 41.31 2.8K
09:52 41.32 41.32 41.28 41.28 1.0K
09:53 41.30 41.35 41.30 41.35 2.7K
09:54 41.37 41.39 41.37 41.39 1.9K
09:57 41.43 41.43 41.39 41.39 2.0K
09:58 41.38 41.38 41.38 41.38 1.3K
10:01 41.40 41.44 41.40 41.41 0.6K
10:02 41.44 41.44 41.44 41.44 0.4K
10:03 41.44 41.53 41.44 41.53 1.6K
10:05 41.52 41.55 41.52 41.55 0.8K
10:06 41.56 41.56 41.56 41.56 0.5K
10:07 41.52 41.52 41.49 41.49 2.4K
10:08 41.53 41.53 41.53 41.53 0.9K
10:09 41.49 41.52 41.49 41.52 0.7K
10:10 41.51 41.51 41.51 41.51 0.5K
10:11 41.51 41.52 41.46 41.46 1.5K
10:12 41.47 41.49 41.46 41.46 1.3K
10:13 41.46 41.46 41.45 41.45 1.5K
10:14 41.50 41.50 41.50 41.50 2.5K
10:15 41.53 41.53 41.53 41.53 0.7K
10:17 41.54 41.54 41.54 41.54 1.5K
10:18 41.62 41.65 41.60 41.60 1.9K
10:19 41.64 41.64 41.64 41.64 0.4K
10:20 41.64 41.64 41.64 41.64 0.8K
10:23 41.64 41.64 41.64 41.64 1.9K
10:24 41.64 41.64 41.64 41.64 1.1K
10:26 41.66 41.66 41.66 41.66 0.7K
10:27 41.69 41.69 41.69 41.69 0.7K
10:28 41.69 41.69 41.67 41.67 1.0K
10:29 41.67 41.67 41.67 41.67 0.6K
10:30 41.66 41.66 41.66 41.66 0.9K
10:31 41.68 41.68 41.68 41.68 1.0K
10:33 41.72 41.72 41.72 41.72 0.4K
10:34 41.75 41.82 41.75 41.82 1.1K
10:35 41.80 41.80 41.76 41.76 3.8K
10:36 41.76 41.76 41.76 41.76 0.5K
10:38 41.73 41.73 41.73 41.73 1.3K
10:39 41.78 41.78 41.78 41.78 0.1K
10:41 41.76 41.76 41.76 41.76 0.7K
10:42 41.71 41.75 41.71 41.75 1.3K
10:44 41.78 41.78 41.78 41.78 1.1K
10:45 41.82 41.82 41.82 41.82 0.5K
10:46 41.83 41.83 41.83 41.83 0.5K
10:47 41.88 41.88 41.88 41.88 0.5K
10:48 41.88 41.88 41.88 41.88 0.7K
10:49 41.88 41.88 41.88 41.88 0.4K
10:50 41.88 41.93 41.88 41.93 1.2K
10:51 41.99 41.99 41.94 41.96 0.9K
10:52 41.98 41.98 41.98 41.98 1.5K
10:54 41.93 41.94 41.85 41.85 7.4K
10:58 41.89 41.89 41.89 41.89 1.0K
10:59 41.88 41.93 41.88 41.91 1.3K
11:00 41.91 41.91 41.85 41.85 1.1K
11:01 41.91 41.91 41.91 41.91 0.4K
11:03 41.93 41.93 41.93 41.93 0.2K
11:04 42.02 42.02 42.00 42.00 1.5K
11:05 41.99 41.99 41.99 41.99 1.5K
11:06 42.04 42.04 42.04 42.04 0.3K
11:07 42.04 42.04 42.04 42.04 0.5K
11:08 42.06 42.06 42.06 42.06 1.5K
11:09 42.07 42.10 42.05 42.10 3.1K
11:10 42.10 42.10 42.10 42.10 0.4K
11:11 42.12 42.15 42.12 42.15 0.8K
11:12 42.13 42.13 42.13 42.13 0.9K
11:13 42.06 42.06 42.03 42.06 2.2K
11:14 42.05 42.05 42.05 42.05 2.5K
11:15 42.03 42.03 42.03 42.03 0.9K
11:16 42.01 42.03 41.88 41.88 6.7K
11:17 41.90 41.90 41.81 41.86 17.0K
11:18 41.84 41.86 41.79 41.79 4.2K
11:19 41.79 41.79 41.73 41.73 1.8K
11:20 41.70 41.75 41.70 41.75 4.6K
11:23 41.71 41.71 41.71 41.71 0.7K
11:24 41.75 41.75 41.69 41.69 1.1K
11:26 41.72 41.72 41.72 41.72 1.0K
11:27 41.67 41.75 41.67 41.75 1.0K
11:28 41.69 41.69 41.69 41.69 1.5K
11:29 41.78 41.78 41.78 41.78 0.6K
11:30 41.77 41.77 41.75 41.75 1.7K
11:31 41.73 41.73 41.69 41.69 2.4K
11:33 41.71 41.71 41.70 41.70 2.8K
11:35 41.70 41.70 41.67 41.67 3.9K
11:36 41.65 41.65 41.65 41.65 0.3K
11:37 41.62 41.62 41.62 41.62 0.8K
11:38 41.60 41.60 41.60 41.60 0.6K
11:39 41.68 41.68 41.68 41.68 0.2K
11:40 41.66 41.69 41.66 41.69 1.8K
11:41 41.82 41.82 41.82 41.82 0.2K
11:42 41.83 41.87 41.83 41.86 2.3K
11:43 41.86 41.91 41.86 41.91 0.8K
11:44 41.96 41.97 41.96 41.97 1.0K
11:45 41.97 41.97 41.94 41.96 2.1K
11:46 41.98 41.98 41.93 41.93 5.4K
11:47 41.97 41.97 41.97 41.97 0.4K
11:48 41.97 41.97 41.90 41.91 1.9K
11:49 41.93 41.93 41.93 41.93 0.4K
11:50 41.95 41.95 41.95 41.95 0.2K
11:51 41.95 41.95 41.95 41.95 0.2K
11:52 41.95 41.95 41.91 41.91 1.3K
11:53 41.90 41.90 41.87 41.90 2.0K
11:54 41.90 41.90 41.90 41.90 0.5K
11:55 41.95 41.98 41.95 41.96 6.8K
11:57 42.06 42.06 42.01 42.01 1.9K
11:58 42.01 42.01 42.01 42.01 1.0K
11:59 42.04 42.04 41.99 41.99 2.8K
12:00 41.98 42.00 41.98 42.00 2.8K
12:01 42.01 42.01 42.01 42.01 1.8K
12:02 41.97 41.97 41.97 41.97 0.3K
12:03 41.99 41.99 41.99 41.99 0.6K
12:05 41.98 41.98 41.98 41.98 1.1K
12:06 41.98 41.98 41.97 41.97 2.6K
12:07 41.95 41.95 41.95 41.95 2.0K
12:10 41.89 41.92 41.89 41.92 2.4K
12:12 41.95 41.95 41.95 41.95 0.8K
12:13 41.93 41.93 41.93 41.93 1.2K
12:14 41.93 41.96 41.93 41.96 1.0K
12:15 41.98 41.98 41.95 41.95 0.7K
12:16 41.95 41.95 41.95 41.95 0.3K
12:17 41.99 42.02 41.96 41.99 1.7K
12:18 41.99 41.99 41.99 41.99 0.5K
12:19 41.98 41.98 41.98 41.98 0.5K
12:20 41.98 41.98 41.96 41.96 0.9K
12:21 41.98 41.98 41.95 41.95 2.3K
12:22 41.97 41.98 41.97 41.98 1.0K
12:24 42.00 42.01 42.00 42.01 3.3K
12:25 42.01 42.01 42.01 42.01 1.3K
12:26 42.01 42.01 42.01 42.01 0.9K
12:27 42.02 42.02 42.02 42.02 0.1K
12:28 42.03 42.05 42.03 42.05 3.4K
12:30 42.06 42.07 42.06 42.07 0.7K
12:31 42.07 42.07 42.07 42.07 1.0K
12:33 42.06 42.06 42.05 42.05 1.4K
12:34 42.05 42.05 42.03 42.04 1.1K
12:35 42.04 42.04 42.04 42.04 0.3K
12:36 42.05 42.05 42.05 42.05 0.8K
12:37 42.06 42.06 42.06 42.06 1.1K
12:38 42.08 42.08 42.06 42.07 3.9K
12:40 42.07 42.07 42.07 42.07 0.5K
12:41 42.07 42.07 42.07 42.07 0.6K
12:42 42.05 42.05 42.05 42.05 0.6K
12:43 42.05 42.08 42.05 42.07 3.3K
12:44 42.05 42.05 42.00 42.00 2.3K
12:45 42.00 42.00 41.97 41.97 0.8K
12:46 41.95 41.95 41.93 41.93 1.8K
12:47 41.94 41.96 41.94 41.96 1.6K
12:48 41.96 41.96 41.96 41.96 0.5K
12:49 41.98 41.98 41.98 41.98 0.8K
12:50 42.03 42.03 42.02 42.02 0.9K
12:51 42.02 42.05 42.02 42.05 0.6K
12:52 42.04 42.07 42.04 42.04 1.3K
12:53 42.08 42.08 42.08 42.08 0.5K
12:54 42.05 42.08 42.05 42.08 1.6K
12:55 42.05 42.05 42.05 42.05 1.3K
12:56 42.06 42.06 42.06 42.06 0.5K
12:57 42.06 42.06 42.04 42.04 0.8K
12:58 42.06 42.07 42.06 42.07 0.5K
12:59 42.07 42.07 42.07 42.07 1.3K
13:01 42.08 42.08 42.08 42.08 0.5K
13:02 42.08 42.08 42.06 42.06 0.5K
13:03 42.10 42.10 42.10 42.10 1.0K
13:04 42.08 42.08 42.08 42.08 0.5K
13:05 42.08 42.08 42.08 42.08 0.5K
13:06 42.08 42.13 42.08 42.10 2.5K
13:08 42.16 42.16 42.13 42.13 3.1K
13:10 42.19 42.20 42.19 42.20 0.7K
13:11 42.20 42.20 42.18 42.20 1.2K
13:12 42.24 42.27 42.24 42.24 3.0K
13:14 42.24 42.24 42.21 42.21 1.7K
13:15 42.21 42.21 42.18 42.21 1.3K
13:16 42.21 42.21 42.21 42.21 0.4K
13:17 42.18 42.20 42.18 42.20 1.6K
13:20 42.23 42.23 42.23 42.23 0.3K
13:21 42.23 42.23 42.23 42.23 4.7K
13:28 42.21 42.21 42.18 42.18 2.5K
13:30 42.15 42.15 42.15 42.15 1.8K
13:31 42.16 42.16 42.15 42.15 1.5K
13:34 42.16 42.17 42.16 42.17 1.3K
13:35 42.20 42.20 42.20 42.20 0.2K
13:36 42.22 42.23 42.22 42.22 1.5K
13:38 42.20 42.20 42.20 42.20 1.3K
13:39 42.22 42.22 42.20 42.20 0.7K
13:40 42.19 42.19 42.17 42.19 1.4K
13:41 42.19 42.19 42.15 42.15 1.8K
13:42 42.18 42.18 42.13 42.16 1.5K
13:44 42.17 42.17 42.17 42.17 0.5K
13:45 42.16 42.16 42.16 42.16 0.7K
13:46 42.17 42.17 42.17 42.17 0.5K
13:49 42.17 42.19 42.17 42.19 0.6K
13:50 42.19 42.19 42.16 42.16 2.0K
13:51 42.17 42.19 42.17 42.19 1.2K
13:52 42.19 42.19 42.19 42.19 1.3K
13:56 42.15 42.15 42.15 42.15 1.7K
14:00 42.17 42.17 42.17 42.17 1.1K
14:02 42.18 42.19 42.18 42.19 1.0K
14:03 42.20 42.20 42.20 42.20 2.6K
14:04 42.24 42.24 42.24 42.24 0.4K
14:05 42.24 42.24 42.22 42.22 1.0K
14:07 42.22 42.22 42.22 42.22 0.4K
14:08 42.23 42.23 42.20 42.20 6.7K
14:10 42.19 42.19 42.19 42.19 0.4K
14:11 42.17 42.17 42.12 42.12 3.0K
14:13 42.13 42.13 42.13 42.13 0.8K
14:14 42.11 42.11 42.11 42.11 0.6K
14:15 42.13 42.14 42.13 42.14 0.8K
14:16 42.15 42.16 42.15 42.16 0.5K
14:18 42.18 42.18 42.18 42.18 0.8K
14:19 42.17 42.17 42.17 42.17 0.2K
14:20 42.15 42.15 42.13 42.13 2.3K
14:22 42.13 42.16 42.13 42.16 1.2K
14:24 42.16 42.16 42.16 42.16 0.7K
14:26 42.16 42.16 42.16 42.16 0.5K
14:27 42.13 42.22 42.13 42.22 1.8K
14:28 42.21 42.21 42.20 42.20 1.0K
14:29 42.19 42.19 42.17 42.17 1.0K
14:31 42.19 42.21 42.19 42.19 1.3K
14:33 42.23 42.23 42.23 42.23 0.2K
14:34 42.23 42.23 42.23 42.23 0.4K
14:35 42.25 42.25 42.25 42.25 0.7K
14:36 42.26 42.26 42.26 42.26 0.5K
14:37 42.26 42.26 42.26 42.26 0.3K
14:38 42.24 42.24 42.24 42.24 1.4K
14:39 42.26 42.27 42.26 42.27 1.2K
14:40 42.28 42.28 42.27 42.27 0.7K
14:41 42.22 42.22 42.19 42.21 2.7K
14:42 42.21 42.21 42.21 42.21 0.4K
14:43 42.23 42.23 42.23 42.23 0.3K
14:44 42.23 42.23 42.23 42.23 0.5K
14:45 42.25 42.25 42.25 42.25 0.4K
14:46 42.25 42.25 42.25 42.25 0.4K
14:47 42.24 42.24 42.24 42.24 0.5K
14:48 42.21 42.25 42.21 42.25 0.3K
14:49 42.25 42.25 42.25 42.25 0.4K
14:50 42.25 42.25 42.25 42.25 0.4K
14:51 42.25 42.26 42.25 42.26 1.0K
14:52 42.26 42.26 42.25 42.25 0.9K
14:53 42.26 42.26 42.23 42.23 1.4K
14:54 42.24 42.24 42.24 42.24 0.5K
14:55 42.25 42.27 42.25 42.27 1.4K
14:56 42.27 42.27 42.27 42.27 0.5K
14:57 42.27 42.27 42.27 42.27 0.3K
14:58 42.29 42.29 42.29 42.29 0.5K
14:59 42.29 42.30 42.29 42.30 1.4K
15:00 42.31 42.31 42.29 42.29 3.4K
15:01 42.28 42.28 42.28 42.28 0.4K
15:02 42.28 42.28 42.28 42.28 0.6K
15:03 42.30 42.30 42.25 42.25 2.1K
15:04 42.25 42.25 42.25 42.25 1.2K
15:07 42.24 42.24 42.23 42.23 0.9K
15:08 42.23 42.23 42.23 42.23 1.3K
15:10 42.25 42.25 42.25 42.25 1.6K
15:12 42.22 42.25 42.22 42.25 1.0K
15:13 42.26 42.26 42.25 42.25 0.8K
15:15 42.23 42.25 42.23 42.25 0.9K
15:16 42.22 42.23 42.22 42.23 1.0K
15:18 42.22 42.22 42.22 42.22 1.5K
15:19 42.23 42.23 42.23 42.23 0.4K
15:20 42.22 42.23 42.22 42.23 1.1K
15:21 42.23 42.24 42.23 42.24 2.0K
15:22 42.24 42.28 42.24 42.25 2.1K
15:23 42.25 42.25 42.25 42.25 0.4K
15:24 42.25 42.25 42.23 42.23 2.1K
15:25 42.21 42.21 42.21 42.21 1.6K
15:27 42.19 42.21 42.19 42.21 2.1K
15:28 42.21 42.21 42.21 42.21 1.8K
15:29 42.20 42.20 42.20 42.20 1.4K
15:30 42.19 42.19 42.18 42.18 2.9K
15:31 42.18 42.20 42.18 42.20 2.3K
15:32 42.21 42.21 42.21 42.21 0.3K
15:33 42.21 42.21 42.20 42.21 1.0K
15:34 42.21 42.21 42.20 42.21 1.5K
15:35 42.21 42.21 42.20 42.20 2.3K
15:36 42.19 42.19 42.17 42.17 0.6K
15:37 42.19 42.19 42.19 42.19 0.9K
15:38 42.20 42.20 42.20 42.20 0.3K
15:39 42.20 42.22 42.20 42.22 1.6K
15:40 42.25 42.25 42.25 42.25 1.0K
15:41 42.24 42.24 42.24 42.24 1.6K
15:42 42.25 42.26 42.25 42.26 1.0K
15:43 42.25 42.34 42.25 42.32 11.8K
15:44 42.30 42.30 42.30 42.30 2.5K
15:45 42.30 42.30 42.30 42.30 0.9K
15:46 42.31 42.34 42.31 42.32 4.1K
15:47 42.32 42.35 42.32 42.35 1.5K
15:48 42.37 42.37 42.35 42.35 6.7K
15:49 42.37 42.39 42.37 42.39 1.2K
15:50 42.43 42.45 42.35 42.35 5.6K
15:51 42.35 42.37 42.34 42.34 2.9K
15:52 42.34 42.34 42.30 42.33 2.7K
15:53 42.33 42.33 42.32 42.33 1.0K
15:54 42.33 42.34 42.33 42.34 3.9K
15:55 42.34 42.34 42.31 42.31 9.2K
15:56 42.31 42.31 42.29 42.30 4.1K
15:57 42.31 42.31 42.28 42.29 10.3K
15:58 42.30 42.32 42.30 42.32 9.2K
15:59 42.32 42.34 42.32 42.34 141.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据