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 40.42 40.50 40.42 40.50 13.1K
09:38 40.45 40.45 40.43 40.43 2.5K
09:39 40.42 40.42 40.40 40.40 0.8K
09:40 40.36 40.36 40.36 40.36 0.6K
09:41 40.38 40.38 40.38 40.38 0.2K
09:42 40.38 40.42 40.38 40.42 2.1K
09:43 40.44 40.44 40.44 40.44 0.2K
09:44 40.44 40.46 40.44 40.46 1.0K
09:46 40.53 40.60 40.53 40.60 1.1K
09:49 40.62 40.62 40.62 40.62 1.4K
09:50 40.61 40.63 40.61 40.63 7.4K
09:51 40.63 40.63 40.55 40.59 6.4K
09:54 40.57 40.57 40.56 40.57 6.6K
09:56 40.54 40.54 40.54 40.54 0.6K
09:57 40.54 40.54 40.54 40.54 0.5K
10:00 40.54 40.54 40.54 40.54 1.5K
10:01 40.54 40.54 40.54 40.53 0.3K
10:02 40.55 40.58 40.54 40.58 13.0K
10:03 40.61 40.61 40.61 40.61 2.2K
10:05 40.63 40.63 40.63 40.63 0.8K
10:06 40.65 40.65 40.64 40.64 0.8K
10:07 40.62 40.63 40.62 40.63 1.2K
10:08 40.63 40.63 40.63 40.63 0.2K
10:09 40.61 40.61 40.61 40.61 0.3K
10:10 40.61 40.61 40.61 40.61 0.4K
10:12 40.60 40.62 40.60 40.62 1.2K
10:14 40.59 40.59 40.59 40.59 0.9K
10:16 40.51 40.51 40.51 40.51 0.3K
10:17 40.47 40.47 40.46 40.46 0.8K
10:18 40.44 40.44 40.44 40.44 0.5K
10:19 40.46 40.46 40.46 40.46 1.6K
10:20 40.47 40.47 40.46 40.46 0.6K
10:23 40.49 40.49 40.49 40.49 2.6K
10:26 40.47 40.50 40.46 40.50 3.4K
10:28 40.54 40.54 40.54 40.54 1.2K
10:29 40.54 40.54 40.54 40.54 0.2K
10:30 40.54 40.54 40.54 40.54 0.8K
10:34 40.53 40.53 40.53 40.53 0.2K
10:35 40.53 40.53 40.53 40.53 0.6K
10:36 40.52 40.52 40.51 40.51 0.6K
10:38 40.51 40.51 40.51 40.51 0.9K
10:39 40.48 40.48 40.48 40.48 0.8K
10:40 40.49 40.49 40.49 40.49 0.3K
10:42 40.46 40.46 40.45 40.45 1.0K
10:43 40.45 40.45 40.45 40.45 0.7K
10:47 40.41 40.41 40.41 40.41 0.7K
10:49 40.37 40.37 40.37 40.37 0.2K
10:50 40.37 40.37 40.34 40.34 2.5K
10:52 40.32 40.34 40.32 40.34 4.1K
10:53 40.34 40.35 40.34 40.35 2.9K
10:54 40.36 40.36 40.36 40.36 1.1K
10:56 40.38 40.38 40.38 40.38 0.3K
10:57 40.38 40.38 40.37 40.38 1.7K
10:59 40.36 40.36 40.34 40.34 1.4K
11:00 40.35 40.35 40.33 40.33 1.7K
11:01 40.36 40.36 40.36 40.36 2.2K
11:03 40.32 40.32 40.32 40.32 2.5K
11:04 40.31 40.31 40.31 40.31 0.3K
11:07 40.30 40.30 40.30 40.30 0.4K
11:08 40.33 40.33 40.33 40.33 0.3K
11:09 40.30 40.30 40.30 40.30 1.0K
11:10 40.32 40.37 40.32 40.37 1.3K
11:11 40.36 40.36 40.36 40.36 1.1K
11:12 40.32 40.32 40.32 40.32 0.2K
11:13 40.34 40.34 40.34 40.34 0.5K
11:14 40.34 40.34 40.34 40.34 0.3K
11:15 40.36 40.36 40.36 40.36 0.6K
11:16 40.36 40.36 40.36 40.36 0.8K
11:19 40.34 40.34 40.33 40.33 0.9K
11:20 40.33 40.33 40.30 40.30 9.6K
11:21 40.29 40.29 40.29 40.29 1.1K
11:22 40.30 40.30 40.28 40.28 1.5K
11:23 40.29 40.32 40.29 40.32 13.2K
11:25 40.35 40.35 40.35 40.35 1.8K
11:26 40.31 40.31 40.31 40.31 0.2K
11:27 40.33 40.33 40.33 40.33 0.4K
11:29 40.31 40.31 40.31 40.31 0.8K
11:31 40.30 40.32 40.28 40.28 2.5K
11:32 40.28 40.28 40.28 40.28 2.4K
11:35 40.33 40.33 40.29 40.29 1.8K
11:38 40.29 40.29 40.29 40.28 0.4K
11:40 40.28 40.28 40.28 40.28 0.8K
11:41 40.26 40.26 40.26 40.26 0.1K
11:42 40.27 40.27 40.27 40.27 0.8K
11:43 40.27 40.27 40.27 40.27 0.7K
11:44 40.27 40.27 40.26 40.26 1.6K
11:45 40.27 40.27 40.25 40.25 3.7K
11:46 40.25 40.25 40.22 40.22 4.6K
11:47 40.24 40.24 40.22 40.22 7.4K
11:48 40.20 40.20 40.20 40.20 0.7K
11:49 40.18 40.18 40.03 40.03 13.3K
11:50 40.03 40.03 40.03 40.03 0.8K
11:51 40.04 40.04 40.04 40.04 2.3K
11:54 40.06 40.06 40.06 40.06 0.2K
11:55 40.05 40.05 40.05 40.05 0.7K
11:56 39.98 39.98 39.97 39.98 3.4K
11:58 40.10 40.10 40.10 40.10 3.6K
11:59 40.07 40.07 40.07 40.07 0.2K
12:00 40.10 40.10 40.10 40.10 1.7K
12:04 40.09 40.10 40.09 40.10 1.1K
12:05 40.09 40.19 40.09 40.19 5.2K
12:07 40.18 40.18 40.18 40.17 0.2K
12:08 40.17 40.21 40.17 40.21 0.9K
12:10 40.23 40.24 40.23 40.24 0.5K
12:11 40.07 40.16 40.07 40.16 15.6K
12:14 40.16 40.16 40.16 40.16 1.5K
12:16 40.13 40.13 40.13 40.13 1.5K
12:18 40.15 40.15 40.15 40.15 0.8K
12:21 40.15 40.15 40.15 40.15 0.3K
12:22 40.14 40.14 40.14 40.14 0.7K
12:23 40.15 40.15 40.15 40.15 1.3K
12:25 40.15 40.15 40.15 40.15 0.5K
12:26 40.14 40.14 40.11 40.11 2.1K
12:28 40.12 40.12 40.12 40.12 1.1K
12:30 40.11 40.12 40.11 40.12 0.9K
12:32 40.15 40.15 40.15 40.15 1.9K
12:38 40.13 40.13 40.12 40.12 3.3K
12:40 40.13 40.13 40.13 40.13 0.4K
12:42 40.14 40.14 40.14 40.14 0.8K
12:43 40.16 40.16 40.16 40.16 0.1K
12:45 40.12 40.12 40.11 40.11 1.8K
12:46 40.10 40.10 40.08 40.08 0.5K
12:47 40.08 40.08 40.08 40.08 1.1K
12:49 40.07 40.07 40.05 40.05 1.6K
12:50 40.06 40.06 40.06 40.06 0.1K
12:51 40.07 40.07 40.06 40.06 0.6K
12:52 40.07 40.07 40.07 40.07 2.1K
12:55 40.09 40.09 40.09 40.09 0.4K
12:57 40.10 40.10 40.10 40.10 0.1K
12:58 40.09 40.09 40.08 40.08 2.1K
12:59 40.08 40.08 40.08 40.08 0.2K
13:00 40.09 40.09 40.09 40.09 1.1K
13:02 40.09 40.09 40.09 40.09 0.9K
13:03 40.11 40.11 40.11 40.11 1.4K
13:06 40.11 40.11 40.11 40.11 1.1K
13:07 40.07 40.07 40.07 40.07 0.6K
13:08 40.00 40.00 40.00 40.00 0.2K
13:09 40.00 40.00 40.00 40.00 0.4K
13:11 39.97 39.97 39.97 39.97 1.3K
13:12 39.98 40.00 39.98 40.00 1.5K
13:13 40.01 40.01 40.01 40.01 1.6K
13:15 39.99 39.99 39.99 39.99 2.7K
13:17 40.02 40.02 40.02 40.02 2.7K
13:19 40.07 40.07 40.07 40.07 0.1K
13:20 40.06 40.06 40.06 40.06 0.8K
13:21 40.11 40.11 40.11 40.11 0.6K
13:22 40.14 40.15 40.14 40.15 0.4K
13:23 40.12 40.12 40.12 40.12 0.8K
13:24 40.11 40.11 40.11 40.11 1.2K
13:25 40.10 40.12 40.10 40.12 0.7K
13:26 40.13 40.13 40.13 40.13 0.2K
13:27 40.12 40.15 40.12 40.15 1.5K
13:31 40.13 40.13 40.13 40.13 1.3K
13:34 40.12 40.12 40.12 40.12 0.1K
13:35 40.11 40.11 40.11 40.10 0.3K
13:36 40.12 40.12 40.12 40.12 0.5K
13:37 40.10 40.10 40.10 40.10 0.6K
13:38 40.10 40.10 40.10 40.10 1.0K
13:39 40.09 40.09 40.09 40.09 0.2K
13:40 40.09 40.09 40.08 40.08 1.4K
13:41 40.06 40.06 40.06 40.06 1.7K
13:42 40.06 40.06 40.06 40.06 0.7K
13:43 40.05 40.05 40.03 40.03 1.9K
13:44 40.05 40.05 40.05 40.05 1.3K
13:45 40.04 40.04 40.03 40.03 2.7K
13:46 40.01 40.01 39.97 39.97 3.3K
13:47 39.95 39.95 39.92 39.92 2.9K
13:48 39.93 39.93 39.93 39.93 0.3K
13:49 39.93 39.93 39.93 39.93 3.3K
13:50 39.93 39.93 39.93 39.93 1.4K
13:51 39.92 39.92 39.92 39.92 2.1K
13:52 39.92 39.92 39.92 39.92 2.8K
13:54 39.97 39.97 39.94 39.94 6.6K
13:56 39.99 39.99 39.99 39.99 0.5K
13:57 40.00 40.00 40.00 40.00 1.4K
13:58 40.00 40.00 39.97 39.97 2.0K
14:01 39.97 39.97 39.88 39.88 11.8K
14:02 39.96 39.97 39.96 39.96 12.5K
14:03 39.94 39.97 39.94 39.97 5.1K
14:05 39.97 39.97 39.97 39.97 2.5K
14:06 39.98 39.98 39.98 39.98 0.9K
14:07 39.98 39.98 39.98 39.98 2.7K
14:10 40.02 40.03 40.02 40.03 0.8K
14:11 40.03 40.03 40.02 40.03 4.8K
14:12 40.03 40.03 40.01 40.01 11.6K
14:13 40.00 40.00 40.00 40.00 1.2K
14:14 39.96 39.97 39.96 39.97 1.7K
14:15 39.97 39.97 39.97 39.97 3.2K
14:17 39.98 39.98 39.97 39.97 6.4K
14:18 39.98 39.99 39.97 39.99 1.9K
14:19 39.98 39.98 39.96 39.98 2.0K
14:20 39.97 40.02 39.97 40.02 6.3K
14:21 40.02 40.02 40.02 40.02 0.9K
14:22 40.02 40.02 40.02 40.02 0.5K
14:23 40.02 40.02 40.02 40.02 0.9K
14:24 40.03 40.03 40.03 40.03 0.2K
14:25 40.02 40.02 40.02 40.02 1.5K
14:26 40.02 40.02 40.02 40.02 0.2K
14:27 40.03 40.03 40.02 40.02 5.4K
14:28 40.03 40.03 40.03 40.03 3.1K
14:29 40.03 40.03 40.03 40.03 0.5K
14:30 40.05 40.05 40.05 40.05 2.0K
14:32 40.09 40.09 40.09 40.09 0.4K
14:33 40.09 40.09 40.09 40.09 0.4K
14:34 40.11 40.15 40.11 40.15 2.4K
14:35 40.14 40.14 40.14 40.14 2.3K
14:36 40.16 40.16 40.16 40.16 1.2K
14:37 40.16 40.16 40.13 40.13 8.5K
14:38 40.15 40.15 40.15 40.15 0.4K
14:39 40.13 40.13 40.09 40.11 6.0K
14:40 40.09 40.12 40.09 40.12 1.8K
14:41 40.11 40.11 40.10 40.10 1.5K
14:42 40.08 40.09 40.07 40.09 3.0K
14:45 40.10 40.10 40.10 40.10 0.2K
14:46 40.08 40.08 40.08 40.08 1.4K
14:47 40.10 40.10 40.09 40.10 1.3K
14:48 40.10 40.10 40.06 40.06 3.2K
14:49 40.06 40.06 40.06 40.06 0.7K
14:50 40.06 40.09 40.06 40.09 3.4K
14:52 40.06 40.08 40.06 40.08 3.6K
14:53 40.08 40.08 40.08 40.08 0.3K
14:54 40.08 40.15 40.08 40.12 6.7K
14:56 40.10 40.10 40.09 40.09 0.7K
14:57 40.09 40.09 40.09 40.09 1.2K
14:58 40.07 40.07 40.05 40.05 1.4K
15:00 40.06 40.06 40.06 40.06 0.3K
15:01 40.05 40.10 40.05 40.10 3.0K
15:03 40.09 40.09 40.09 40.09 1.4K
15:04 40.09 40.09 40.09 40.09 0.8K
15:05 40.10 40.10 40.10 40.10 0.4K
15:07 40.08 40.08 40.08 40.08 0.8K
15:08 40.07 40.07 40.06 40.06 3.0K
15:09 40.06 40.06 40.06 40.06 1.2K
15:10 40.10 40.10 40.09 40.09 1.5K
15:11 40.10 40.10 40.10 40.10 0.3K
15:12 40.09 40.10 40.09 40.10 1.5K
15:13 40.09 40.09 40.09 40.09 0.1K
15:14 40.10 40.10 40.10 40.10 2.7K
15:16 40.11 40.11 40.10 40.10 2.2K
15:17 40.09 40.10 40.09 40.10 1.1K
15:18 40.10 40.10 40.10 40.10 3.1K
15:20 40.09 40.09 40.09 40.09 0.3K
15:21 40.10 40.15 40.10 40.13 9.6K
15:22 40.13 40.13 40.13 40.13 1.1K
15:23 40.13 40.15 40.13 40.15 7.9K
15:24 40.15 40.15 40.13 40.13 3.7K
15:25 40.11 40.11 40.11 40.10 0.4K
15:26 40.11 40.11 40.09 40.09 1.3K
15:27 40.11 40.11 40.11 40.11 0.2K
15:28 40.10 40.11 40.10 40.11 1.1K
15:29 40.11 40.11 40.11 40.11 0.8K
15:30 40.12 40.12 40.11 40.10 2.2K
15:31 40.11 40.11 40.11 40.10 7.6K
15:32 40.11 40.11 40.11 40.11 0.4K
15:33 40.11 40.11 40.10 40.10 8.4K
15:34 40.10 40.10 40.09 40.10 2.0K
15:35 40.10 40.10 40.10 40.10 0.4K
15:36 40.10 40.10 40.09 40.09 4.0K
15:37 40.09 40.09 40.09 40.09 0.7K
15:38 40.09 40.10 40.09 40.10 10.4K
15:39 40.09 40.14 40.09 40.14 12.1K
15:40 40.13 40.15 40.13 40.15 2.6K
15:41 40.14 40.15 40.14 40.15 2.1K
15:42 40.16 40.18 40.16 40.17 4.2K
15:43 40.17 40.20 40.15 40.20 12.3K
15:44 40.21 40.21 40.21 40.21 0.3K
15:45 40.21 40.26 40.21 40.26 2.8K
15:46 40.24 40.24 40.24 40.24 1.3K
15:47 40.26 40.26 40.25 40.26 1.6K
15:48 40.26 40.26 40.24 40.25 2.8K
15:49 40.24 40.24 40.24 40.24 0.6K
15:50 40.24 40.24 40.22 40.24 6.7K
15:51 40.25 40.25 40.24 40.25 2.1K
15:52 40.25 40.26 40.25 40.26 2.3K
15:53 40.25 40.25 40.23 40.24 2.4K
15:54 40.24 40.24 40.22 40.22 4.0K
15:55 40.23 40.24 40.23 40.23 5.4K
15:56 40.22 40.22 40.22 40.22 3.4K
15:57 40.22 40.23 40.22 40.22 5.2K
15:58 40.25 40.25 40.24 40.24 11.9K
15:59 40.24 40.26 40.22 40.22 115.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据