Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
41.12
最后更新: 2025-09-30
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 39.69 39.69 39.69 39.69 8.6K
09:36 39.68 39.68 39.68 39.68 0.4K
09:37 39.70 39.70 39.70 39.70 0.6K
09:38 39.70 39.72 39.70 39.72 4.4K
09:39 39.75 39.75 39.64 39.64 1.5K
09:41 39.66 39.66 39.66 39.66 1.5K
09:42 39.61 39.61 39.61 39.61 1.4K
09:43 39.57 39.57 39.57 39.57 0.9K
09:44 39.53 39.53 39.53 39.53 0.9K
09:45 39.49 39.49 39.49 39.49 0.5K
09:46 39.45 39.45 39.45 39.45 0.4K
09:47 39.47 39.49 39.47 39.47 0.5K
09:48 39.47 39.47 39.43 39.43 1.6K
09:50 39.50 39.50 39.50 39.50 4.2K
09:55 39.42 39.42 39.42 39.42 0.5K
09:56 39.42 39.43 39.42 39.43 1.2K
09:59 39.51 39.51 39.51 39.51 0.3K
10:00 39.56 39.56 39.56 39.56 0.3K
10:01 39.57 39.59 39.57 39.59 2.7K
10:02 39.57 39.59 39.54 39.54 1.2K
10:03 39.56 39.56 39.56 39.56 0.9K
10:06 39.61 39.62 39.61 39.62 1.9K
10:09 39.55 39.55 39.55 39.55 0.1K
10:10 39.54 39.54 39.50 39.50 1.3K
10:12 39.51 39.51 39.49 39.49 1.2K
10:13 39.51 39.51 39.51 39.51 0.4K
10:14 39.58 39.60 39.58 39.60 1.6K
10:15 39.62 39.62 39.62 39.62 2.5K
10:16 39.57 39.57 39.57 39.57 0.5K
10:18 39.55 39.55 39.55 39.55 0.6K
10:21 39.49 39.49 39.49 39.49 2.7K
10:22 39.48 39.48 39.48 39.48 0.6K
10:23 39.46 39.46 39.46 39.46 0.2K
10:24 39.46 39.49 39.46 39.49 0.4K
10:25 39.46 39.46 39.46 39.46 0.3K
10:26 39.46 39.46 39.46 39.46 0.7K
10:27 39.46 39.46 39.46 39.46 0.9K
10:29 39.47 39.51 39.47 39.51 1.0K
10:30 39.53 39.53 39.53 39.53 0.4K
10:31 39.54 39.54 39.54 39.53 0.8K
10:33 39.53 39.57 39.53 39.57 1.5K
10:34 39.61 39.61 39.58 39.58 1.4K
10:35 39.58 39.58 39.58 39.58 0.4K
10:36 39.58 39.58 39.58 39.58 1.3K
10:38 39.59 39.59 39.59 39.59 0.8K
10:40 39.55 39.55 39.55 39.55 1.6K
10:41 39.60 39.60 39.60 39.60 0.3K
10:42 39.57 39.57 39.57 39.57 1.7K
10:46 39.60 39.60 39.58 39.58 1.4K
10:47 39.56 39.56 39.56 39.56 1.0K
10:48 39.59 39.59 39.59 39.59 2.6K
10:53 39.53 39.54 39.53 39.54 0.7K
10:54 39.55 39.55 39.55 39.55 0.8K
10:56 39.57 39.57 39.57 39.57 1.3K
10:58 39.53 39.53 39.53 39.53 0.5K
10:59 39.53 39.53 39.53 39.53 0.3K
11:01 39.54 39.54 39.54 39.54 0.8K
11:03 39.52 39.52 39.52 39.52 0.7K
11:04 39.50 39.50 39.50 39.50 0.4K
11:05 39.50 39.50 39.50 39.50 0.6K
11:07 39.51 39.51 39.48 39.48 7.9K
11:08 39.41 39.41 39.41 39.41 2.2K
11:11 39.38 39.39 39.38 39.39 2.0K
11:12 39.35 39.35 39.35 39.35 0.8K
11:13 39.31 39.31 39.31 39.31 1.1K
11:14 39.32 39.32 39.32 39.32 0.8K
11:15 39.28 39.28 39.28 39.28 0.5K
11:16 39.29 39.29 39.27 39.27 1.2K
11:17 39.31 39.35 39.31 39.35 4.0K
11:21 39.35 39.35 39.35 39.35 0.2K
11:22 39.35 39.37 39.35 39.37 3.4K
11:23 39.38 39.39 39.38 39.39 0.8K
11:24 39.40 39.40 39.40 39.40 0.5K
11:26 39.37 39.37 39.37 39.37 0.9K
11:27 39.37 39.37 39.37 39.37 0.5K
11:29 39.38 39.41 39.38 39.38 1.3K
11:30 39.40 39.40 39.40 39.40 1.3K
11:31 39.37 39.37 39.37 39.37 1.0K
11:33 39.35 39.35 39.35 39.35 2.1K
11:34 39.34 39.34 39.34 39.34 5.0K
11:36 39.38 39.38 39.38 39.38 0.3K
11:38 39.38 39.39 39.38 39.39 1.1K
11:40 39.40 39.41 39.40 39.41 0.7K
11:41 39.41 39.41 39.41 39.41 1.2K
11:43 39.39 39.40 39.39 39.40 1.5K
11:45 39.38 39.38 39.38 39.38 3.0K
11:48 39.39 39.39 39.39 39.39 2.6K
11:52 39.41 39.41 39.41 39.41 0.3K
11:53 39.39 39.40 39.39 39.40 0.4K
11:54 39.43 39.43 39.43 39.43 2.7K
11:59 39.45 39.47 39.45 39.47 0.8K
12:00 39.50 39.50 39.50 39.50 2.4K
12:03 39.49 39.49 39.49 39.49 2.5K
12:05 39.52 39.52 39.52 39.52 0.7K
12:07 39.52 39.55 39.52 39.55 2.7K
12:09 39.53 39.57 39.53 39.56 2.3K
12:11 39.56 39.59 39.55 39.59 4.5K
12:12 39.59 39.59 39.59 39.59 1.1K
12:14 39.64 39.64 39.64 39.64 0.4K
12:15 39.64 39.64 39.64 39.64 1.5K
12:17 39.66 39.66 39.66 39.66 1.7K
12:20 39.64 39.65 39.64 39.65 6.6K
12:21 39.62 39.66 39.62 39.66 2.2K
12:23 39.58 39.58 39.58 39.58 4.6K
12:34 39.60 39.60 39.59 39.59 0.3K
12:35 39.60 39.60 39.57 39.57 0.4K
12:36 39.60 39.60 39.60 39.60 0.7K
12:38 39.53 39.53 39.53 39.53 2.4K
12:39 39.56 39.56 39.56 39.56 2.2K
12:41 39.54 39.54 39.54 39.54 3.8K
12:44 39.46 39.46 39.46 39.46 1.3K
12:47 39.47 39.47 39.47 39.47 0.4K
12:48 39.47 39.49 39.47 39.49 6.0K
12:52 39.52 39.52 39.52 39.52 0.4K
12:53 39.52 39.52 39.52 39.52 1.5K
12:56 39.52 39.53 39.52 39.53 3.0K
12:57 39.52 39.52 39.50 39.50 2.0K
12:58 39.46 39.46 39.44 39.44 2.4K
13:02 39.51 39.51 39.47 39.47 2.1K
13:03 39.47 39.47 39.47 39.47 1.1K
13:08 39.39 39.39 39.39 39.39 0.7K
13:10 39.40 39.40 39.40 39.40 0.2K
13:11 39.37 39.40 39.37 39.40 0.9K
13:12 39.38 39.38 39.38 39.38 1.2K
13:14 39.38 39.38 39.38 39.38 1.4K
13:15 39.36 39.36 39.36 39.36 0.4K
13:16 39.36 39.36 39.36 39.36 0.5K
13:18 39.34 39.34 39.34 39.34 1.4K
13:20 39.35 39.35 39.35 39.35 2.9K
13:23 39.39 39.39 39.39 39.39 0.9K
13:25 39.43 39.43 39.43 39.42 0.7K
13:26 39.44 39.44 39.44 39.44 0.2K
13:27 39.43 39.45 39.43 39.45 3.9K
13:30 39.49 39.49 39.47 39.47 1.7K
13:31 39.45 39.45 39.45 39.45 3.6K
13:33 39.52 39.52 39.52 39.52 0.4K
13:34 39.50 39.50 39.50 39.50 1.0K
13:36 39.58 39.58 39.58 39.58 2.0K
13:37 39.58 39.59 39.57 39.57 2.3K
13:39 39.60 39.60 39.60 39.60 0.6K
13:40 39.61 39.61 39.61 39.61 0.9K
13:43 39.66 39.66 39.66 39.66 0.7K
13:44 39.65 39.65 39.65 39.65 1.5K
13:47 39.65 39.65 39.65 39.65 0.4K
13:48 39.63 39.63 39.59 39.59 2.2K
13:51 39.60 39.62 39.60 39.62 1.6K
13:52 39.62 39.62 39.62 39.62 2.5K
13:53 39.63 39.63 39.63 39.63 0.2K
13:54 39.65 39.65 39.65 39.65 1.3K
13:56 39.66 39.70 39.65 39.70 2.9K
13:57 39.70 39.73 39.70 39.73 2.2K
13:58 39.73 39.73 39.73 39.73 0.9K
14:01 39.73 39.73 39.73 39.73 0.5K
14:02 39.73 39.79 39.73 39.79 2.7K
14:03 39.81 39.81 39.80 39.80 2.8K
14:05 39.77 39.77 39.77 39.77 1.2K
14:07 39.73 39.74 39.73 39.74 0.7K
14:08 39.75 39.78 39.75 39.77 2.6K
14:09 39.82 39.82 39.82 39.82 3.9K
14:10 39.84 39.84 39.84 39.84 1.5K
14:11 39.82 39.82 39.81 39.81 2.9K
14:12 39.82 39.82 39.77 39.77 3.8K
14:13 39.82 39.82 39.82 39.82 1.8K
14:14 39.83 39.83 39.82 39.82 2.9K
14:16 39.85 39.85 39.85 39.85 1.5K
14:18 39.81 39.81 39.81 39.81 0.8K
14:19 39.80 39.80 39.79 39.79 2.1K
14:21 39.74 39.74 39.74 39.74 0.4K
14:22 39.77 39.77 39.77 39.77 0.7K
14:23 39.75 39.76 39.75 39.76 1.0K
14:24 39.74 39.74 39.74 39.74 1.2K
14:26 39.75 39.82 39.75 39.82 3.8K
14:28 39.85 39.85 39.85 39.85 0.2K
14:29 39.84 39.84 39.84 39.84 1.1K
14:30 39.85 39.85 39.82 39.82 3.2K
14:34 39.82 39.82 39.82 39.82 0.5K
14:35 39.83 39.83 39.83 39.83 4.0K
14:39 39.83 39.83 39.82 39.82 5.9K
14:46 39.76 39.77 39.76 39.77 1.2K
14:47 39.77 39.79 39.77 39.79 1.9K
14:48 39.78 39.78 39.78 39.78 1.4K
14:49 39.75 39.76 39.74 39.74 2.2K
14:50 39.75 39.75 39.75 39.75 3.8K
14:52 39.77 39.80 39.77 39.80 4.0K
14:53 39.83 39.83 39.83 39.83 2.1K
14:54 39.76 39.76 39.73 39.73 2.2K
14:55 39.73 39.73 39.73 39.73 0.2K
14:57 39.74 39.74 39.74 39.74 1.5K
14:58 39.73 39.73 39.70 39.70 12.8K
14:59 39.67 39.67 39.66 39.66 8.5K
15:00 39.63 39.63 39.63 39.63 0.7K
15:01 39.62 39.63 39.62 39.63 1.3K
15:02 39.63 39.65 39.62 39.64 3.1K
15:03 39.65 39.69 39.65 39.69 4.6K
15:04 39.66 39.66 39.64 39.64 1.7K
15:05 39.64 39.64 39.64 39.64 1.4K
15:07 39.62 39.62 39.59 39.59 4.2K
15:08 39.57 39.59 39.57 39.59 1.6K
15:09 39.56 39.56 39.56 39.56 0.5K
15:10 39.58 39.58 39.58 39.58 0.4K
15:11 39.56 39.59 39.56 39.59 0.8K
15:12 39.57 39.57 39.57 39.57 0.4K
15:13 39.57 39.59 39.56 39.59 7.5K
15:15 39.56 39.56 39.56 39.56 0.4K
15:16 39.56 39.56 39.56 39.56 1.0K
15:17 39.55 39.55 39.55 39.55 0.7K
15:18 39.56 39.56 39.55 39.55 4.3K
15:19 39.52 39.52 39.52 39.52 1.4K
15:20 39.52 39.52 39.52 39.52 0.3K
15:21 39.52 39.55 39.52 39.55 2.5K
15:22 39.53 39.53 39.53 39.53 0.2K
15:23 39.54 39.54 39.52 39.52 2.2K
15:25 39.50 39.50 39.50 39.50 2.2K
15:26 39.48 39.48 39.48 39.48 0.8K
15:27 39.49 39.50 39.48 39.48 4.1K
15:28 39.50 39.50 39.43 39.45 6.1K
15:29 39.45 39.45 39.42 39.42 2.4K
15:30 39.45 39.45 39.45 39.45 2.6K
15:31 39.53 39.53 39.53 39.53 0.9K
15:32 39.54 39.56 39.54 39.56 3.3K
15:33 39.56 39.56 39.56 39.56 0.5K
15:34 39.55 39.55 39.55 39.55 2.7K
15:35 39.54 39.57 39.54 39.57 1.9K
15:36 39.57 39.58 39.56 39.58 1.9K
15:37 39.59 39.59 39.58 39.58 4.4K
15:38 39.59 39.59 39.56 39.56 4.6K
15:39 39.57 39.57 39.57 39.57 1.9K
15:41 39.58 39.58 39.57 39.57 1.2K
15:42 39.58 39.58 39.57 39.57 5.4K
15:43 39.56 39.56 39.56 39.56 0.4K
15:44 39.56 39.57 39.56 39.57 5.7K
15:46 39.58 39.58 39.57 39.57 2.1K
15:47 39.56 39.56 39.56 39.56 0.9K
15:48 39.56 39.56 39.56 39.56 3.0K
15:49 39.57 39.59 39.57 39.59 3.5K
15:50 39.59 39.60 39.57 39.57 10.8K
15:51 39.58 39.59 39.58 39.59 4.5K
15:52 39.60 39.60 39.56 39.56 5.4K
15:53 39.55 39.59 39.54 39.59 14.7K
15:54 39.59 39.59 39.58 39.58 3.7K
15:55 39.58 39.66 39.58 39.61 16.6K
15:56 39.63 39.69 39.63 39.69 8.6K
15:57 39.69 39.72 39.69 39.72 6.2K
15:58 39.73 39.74 39.73 39.74 8.9K
15:59 39.74 39.75 39.72 39.72 129.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据