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 41.88 41.88 41.74 41.74 5.0K
09:32 41.76 41.83 41.76 41.83 1.0K
09:35 41.76 41.76 41.76 41.76 0.2K
09:36 41.67 41.67 41.67 41.67 3.3K
09:39 41.70 41.70 41.70 41.70 0.2K
09:40 41.78 41.78 41.78 41.78 1.0K
09:41 41.73 41.73 41.73 41.73 0.5K
09:42 41.77 41.77 41.77 41.77 0.2K
09:44 41.70 41.70 41.70 41.70 0.4K
09:45 41.70 41.70 41.70 41.70 0.3K
09:46 41.77 41.77 41.69 41.69 1.1K
09:47 41.64 41.64 41.64 41.64 0.5K
09:49 41.67 41.67 41.67 41.67 0.5K
09:53 41.67 41.69 41.67 41.67 0.8K
09:55 41.72 41.73 41.72 41.73 1.5K
09:56 41.73 41.73 41.72 41.72 3.0K
09:57 41.75 41.75 41.75 41.75 0.7K
10:00 41.79 41.83 41.79 41.83 2.6K
10:03 41.79 41.82 41.79 41.82 1.7K
10:07 41.82 41.82 41.79 41.79 1.4K
10:08 41.78 41.78 41.78 41.78 0.5K
10:09 41.83 41.83 41.83 41.83 2.3K
10:10 41.85 41.85 41.85 41.85 1.1K
10:11 41.85 41.85 41.85 41.85 0.2K
10:12 41.87 41.87 41.83 41.83 4.7K
10:13 41.86 41.86 41.86 41.86 0.8K
10:15 41.84 41.84 41.83 41.83 0.7K
10:16 41.79 41.79 41.79 41.79 0.5K
10:17 41.82 41.82 41.82 41.82 1.0K
10:18 41.79 41.82 41.79 41.81 3.3K
10:21 41.83 41.83 41.75 41.75 1.4K
10:23 41.71 41.71 41.69 41.69 1.2K
10:24 41.65 41.65 41.65 41.65 0.5K
10:25 41.72 41.72 41.72 41.72 1.4K
10:27 41.78 41.78 41.78 41.78 0.4K
10:28 41.77 41.77 41.77 41.77 0.4K
10:29 41.75 41.75 41.75 41.75 0.1K
10:30 41.78 41.78 41.78 41.78 0.5K
10:31 41.76 41.80 41.76 41.77 11.6K
10:32 41.77 41.81 41.77 41.81 4.4K
10:33 41.81 41.81 41.77 41.77 4.0K
10:34 41.78 41.78 41.78 41.78 6.2K
10:35 41.81 41.83 41.81 41.83 0.6K
10:36 41.81 41.84 41.81 41.84 2.9K
10:37 41.89 41.91 41.87 41.91 11.1K
10:38 41.92 41.93 41.91 41.91 6.6K
10:39 41.88 41.90 41.87 41.87 1.3K
10:40 41.86 41.89 41.86 41.89 0.9K
10:41 41.89 41.89 41.89 41.89 0.6K
10:43 41.88 41.88 41.86 41.86 1.0K
10:46 41.82 41.82 41.82 41.82 0.9K
10:47 41.82 41.82 41.82 41.82 0.3K
10:49 41.73 41.73 41.73 41.73 1.2K
10:50 41.75 41.75 41.75 41.75 0.3K
10:52 41.73 41.73 41.73 41.73 0.6K
10:53 41.73 41.77 41.73 41.77 1.3K
10:55 41.73 41.73 41.73 41.73 1.0K
10:56 41.74 41.74 41.74 41.74 0.3K
10:57 41.74 41.77 41.74 41.77 1.7K
11:00 41.75 41.75 41.75 41.75 0.3K
11:01 41.70 41.74 41.70 41.74 3.6K
11:03 41.78 41.78 41.78 41.78 0.5K
11:05 41.79 41.81 41.77 41.81 3.5K
11:07 41.79 41.79 41.79 41.79 1.4K
11:08 41.74 41.74 41.74 41.74 2.4K
11:11 41.79 41.79 41.79 41.79 1.0K
11:12 41.76 41.76 41.76 41.76 0.7K
11:13 41.77 41.77 41.77 41.77 0.7K
11:14 41.76 41.76 41.76 41.76 0.2K
11:17 41.75 41.78 41.75 41.78 1.3K
11:21 41.78 41.78 41.78 41.78 0.8K
11:24 41.81 41.81 41.81 41.81 1.5K
11:28 41.81 41.81 41.80 41.80 2.5K
11:29 41.79 41.79 41.79 41.79 0.1K
11:31 41.84 41.84 41.84 41.84 1.4K
11:32 41.86 41.86 41.86 41.86 1.2K
11:33 41.82 41.82 41.82 41.82 1.9K
11:34 41.79 41.79 41.79 41.79 0.4K
11:35 41.78 41.78 41.78 41.78 0.3K
11:37 41.80 41.80 41.80 41.80 1.2K
11:40 41.77 41.77 41.77 41.77 0.2K
11:41 41.77 41.77 41.77 41.77 0.8K
11:42 41.76 41.76 41.76 41.76 1.0K
11:43 41.77 41.77 41.76 41.76 1.6K
11:44 41.76 41.76 41.76 41.76 2.2K
11:51 41.83 41.83 41.83 41.83 0.9K
11:52 41.82 41.82 41.79 41.79 0.9K
11:53 41.81 41.81 41.81 41.81 0.6K
11:54 41.85 41.86 41.85 41.86 1.7K
11:55 41.86 41.91 41.86 41.91 1.0K
11:56 41.97 41.97 41.97 41.97 0.9K
11:59 41.92 41.92 41.92 41.92 1.8K
12:07 41.97 41.97 41.97 41.97 0.9K
12:08 41.93 41.93 41.93 41.93 1.6K
12:09 41.92 41.92 41.92 41.92 0.7K
12:11 41.94 41.94 41.92 41.92 2.6K
12:17 41.90 41.90 41.87 41.87 2.1K
12:20 41.88 41.88 41.88 41.88 0.9K
12:23 41.86 41.87 41.86 41.87 3.0K
12:25 41.85 41.85 41.85 41.85 1.4K
12:27 41.87 41.87 41.85 41.85 4.9K
12:28 41.86 41.86 41.86 41.86 0.3K
12:30 41.86 41.86 41.86 41.86 1.2K
12:33 41.84 41.84 41.84 41.84 0.6K
12:34 41.88 41.88 41.88 41.88 2.0K
12:36 41.97 41.97 41.97 41.97 0.8K
12:38 41.96 41.96 41.96 41.96 0.9K
12:40 41.94 41.94 41.94 41.93 1.8K
12:41 41.95 41.95 41.95 41.95 0.7K
12:42 41.95 41.95 41.95 41.95 1.1K
12:44 41.98 41.98 41.98 41.98 0.6K
12:46 41.97 41.97 41.97 41.97 0.1K
12:47 41.97 41.97 41.97 41.97 2.1K
12:48 41.97 41.97 41.91 41.91 2.9K
12:51 41.93 41.93 41.90 41.90 1.1K
12:53 41.92 41.92 41.92 41.92 0.1K
12:54 41.91 41.91 41.89 41.89 2.7K
12:56 41.90 41.90 41.90 41.90 1.4K
12:58 41.93 41.93 41.93 41.93 0.3K
12:59 41.90 41.90 41.90 41.90 0.5K
13:00 41.91 41.91 41.91 41.91 0.4K
13:01 41.91 41.91 41.91 41.91 2.1K
13:03 41.94 41.95 41.94 41.95 0.5K
13:04 41.96 41.97 41.96 41.97 1.9K
13:06 41.95 41.95 41.95 41.95 0.8K
13:07 41.95 41.95 41.95 41.95 0.6K
13:09 41.93 41.97 41.93 41.97 1.2K
13:10 41.97 41.98 41.94 41.97 1.3K
13:11 41.96 41.96 41.96 41.96 0.4K
13:12 41.95 41.95 41.95 41.95 0.7K
13:15 41.95 41.95 41.95 41.95 0.2K
13:16 41.95 41.96 41.95 41.96 1.8K
13:19 41.95 41.95 41.95 41.95 1.4K
13:23 41.97 41.97 41.97 41.97 1.0K
13:24 41.96 41.96 41.96 41.96 0.7K
13:26 41.96 41.96 41.96 41.96 1.8K
13:33 41.99 42.01 41.99 42.01 1.9K
13:34 42.02 42.02 42.02 42.02 0.8K
13:36 42.05 42.05 42.05 42.05 0.4K
13:37 42.01 42.03 42.01 42.03 1.8K
13:40 42.06 42.06 42.06 42.06 0.5K
13:43 42.06 42.10 42.06 42.10 2.1K
13:44 42.10 42.10 42.10 42.10 1.1K
13:46 42.13 42.13 42.13 42.13 1.4K
13:48 42.16 42.16 42.16 42.16 0.5K
13:50 42.16 42.16 42.12 42.12 4.3K
13:51 42.03 42.03 42.03 42.03 0.7K
13:55 42.12 42.12 42.12 42.12 0.2K
13:56 42.10 42.10 42.10 42.10 0.5K
13:57 42.10 42.10 42.10 42.10 0.2K
13:58 42.09 42.09 42.09 42.09 0.3K
13:59 42.09 42.09 42.06 42.06 2.2K
14:00 42.07 42.09 42.07 42.09 3.8K
14:02 42.09 42.09 42.09 42.09 0.6K
14:03 42.10 42.11 42.10 42.11 3.9K
14:04 42.11 42.11 42.09 42.10 3.4K
14:05 42.10 42.10 42.09 42.10 0.8K
14:06 42.09 42.10 42.09 42.10 1.1K
14:08 42.10 42.10 42.10 42.10 0.1K
14:09 42.10 42.10 42.10 42.10 0.2K
14:10 42.10 42.13 42.10 42.12 2.9K
14:11 42.13 42.13 42.13 42.13 0.8K
14:12 42.13 42.13 42.11 42.11 1.3K
14:13 42.10 42.10 42.10 42.10 0.6K
14:14 42.09 42.09 42.09 42.09 0.5K
14:15 42.10 42.10 42.10 42.10 0.1K
14:16 42.10 42.10 42.10 42.10 0.2K
14:17 42.10 42.10 42.08 42.08 0.3K
14:18 42.10 42.10 42.10 42.10 0.2K
14:19 42.08 42.08 42.08 42.08 0.7K
14:20 42.08 42.08 42.06 42.06 3.4K
14:21 42.08 42.08 42.08 42.08 3.5K
14:22 42.07 42.07 42.07 42.07 1.6K
14:23 42.06 42.06 42.06 42.06 0.1K
14:24 42.06 42.06 42.05 42.05 1.4K
14:25 42.03 42.03 42.03 42.03 2.5K
14:27 42.03 42.03 42.03 42.03 1.9K
14:28 42.04 42.04 42.04 42.04 2.2K
14:30 42.05 42.05 42.05 42.05 0.4K
14:31 42.05 42.05 42.03 42.05 2.0K
14:32 42.05 42.05 42.05 42.05 0.4K
14:33 42.05 42.05 42.05 42.05 0.3K
14:34 42.05 42.05 42.05 42.05 0.8K
14:35 42.04 42.04 42.04 42.04 0.5K
14:37 42.04 42.04 42.04 42.04 0.7K
14:39 42.05 42.05 42.05 42.05 0.2K
14:40 42.05 42.05 42.05 42.05 1.8K
14:42 42.05 42.05 42.05 42.05 0.1K
14:43 42.05 42.05 42.05 42.05 3.6K
14:44 42.04 42.04 42.02 42.03 2.9K
14:45 42.04 42.04 42.04 42.04 1.4K
14:46 42.02 42.03 42.02 42.03 0.3K
14:47 42.03 42.03 42.03 42.03 0.7K
14:48 42.03 42.03 42.03 42.03 0.1K
14:49 42.04 42.04 42.01 42.01 1.3K
14:50 42.01 42.01 42.01 42.01 0.8K
14:53 42.01 42.01 42.01 42.01 0.3K
14:54 42.02 42.03 42.02 42.03 4.0K
14:56 42.01 42.01 42.00 42.00 1.3K
14:57 42.00 42.00 42.00 42.00 0.6K
14:58 42.00 42.00 41.98 41.98 1.3K
15:00 41.99 41.99 41.99 41.99 0.4K
15:01 41.99 41.99 41.96 41.96 2.5K
15:03 41.97 41.98 41.97 41.98 3.3K
15:04 41.99 41.99 41.98 41.98 1.0K
15:07 41.99 41.99 41.99 41.99 0.4K
15:08 41.98 41.98 41.98 41.98 0.5K
15:09 41.98 41.98 41.98 41.98 0.5K
15:11 41.99 41.99 41.98 41.98 0.7K
15:12 41.98 41.98 41.98 41.98 2.2K
15:13 41.98 41.98 41.98 41.98 0.7K
15:14 41.96 41.98 41.96 41.98 0.9K
15:16 41.98 41.98 41.96 41.96 3.1K
15:17 41.98 41.98 41.97 41.97 0.5K
15:18 41.98 41.98 41.98 41.98 0.4K
15:19 41.97 41.97 41.97 41.97 2.1K
15:20 41.96 41.96 41.94 41.94 2.8K
15:21 41.95 41.95 41.95 41.95 5.4K
15:22 41.97 42.00 41.97 42.00 5.9K
15:23 41.99 41.99 41.98 41.98 1.3K
15:25 41.99 41.99 41.99 41.99 0.7K
15:26 41.99 41.99 41.99 41.99 0.3K
15:27 41.99 42.00 41.99 42.00 1.8K
15:28 42.01 42.01 42.01 42.01 2.0K
15:29 42.01 42.01 42.01 42.01 0.7K
15:30 42.01 42.01 42.00 42.00 0.9K
15:31 42.01 42.04 42.01 42.04 1.7K
15:32 42.03 42.04 42.03 42.04 1.6K
15:33 42.04 42.05 42.04 42.05 2.1K
15:35 42.05 42.05 42.04 42.04 0.3K
15:36 42.05 42.05 42.05 42.05 2.1K
15:37 42.05 42.05 42.05 42.05 0.3K
15:38 42.05 42.09 42.05 42.09 5.9K
15:40 42.10 42.10 42.09 42.09 0.9K
15:41 42.10 42.15 42.10 42.15 4.8K
15:42 42.15 42.17 42.15 42.17 4.5K
15:43 42.17 42.17 42.14 42.14 5.1K
15:44 42.16 42.17 42.16 42.17 5.4K
15:45 42.17 42.20 42.16 42.16 17.4K
15:46 42.15 42.15 42.15 42.15 10.3K
15:47 42.15 42.17 42.14 42.14 10.8K
15:48 42.14 42.14 42.12 42.12 1.4K
15:49 42.12 42.12 42.12 42.12 1.8K
15:50 42.11 42.12 42.10 42.12 6.6K
15:51 42.12 42.15 42.12 42.15 7.6K
15:52 42.14 42.14 42.12 42.12 3.4K
15:53 42.10 42.12 42.10 42.12 3.9K
15:54 42.11 42.12 42.11 42.11 1.1K
15:55 42.10 42.12 42.10 42.11 12.0K
15:56 42.09 42.10 42.09 42.09 3.4K
15:57 42.08 42.11 42.08 42.10 9.8K
15:58 42.10 42.10 42.06 42.07 8.6K
15:59 42.07 42.07 42.04 42.04 93.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据