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
09:35 39.15 39.15 39.15 39.15 3.1K
09:36 39.04 39.04 39.04 39.04 1.0K
09:41 39.08 39.08 39.08 39.08 0.2K
09:43 39.08 39.08 39.08 39.08 0.2K
09:44 39.11 39.11 39.11 39.11 0.9K
09:46 39.17 39.17 39.16 39.16 0.4K
09:48 39.18 39.18 39.18 39.17 0.4K
09:50 39.21 39.21 39.21 39.21 1.6K
09:51 39.23 39.23 39.16 39.16 2.2K
09:53 39.25 39.25 39.25 39.25 0.5K
09:56 39.21 39.25 39.21 39.25 0.8K
09:57 39.17 39.17 39.17 39.17 1.8K
09:59 39.18 39.18 39.18 39.18 0.9K
10:00 39.21 39.38 39.21 39.38 12.6K
10:01 39.43 39.51 39.42 39.42 4.0K
10:02 39.49 39.50 39.47 39.47 1.4K
10:03 39.48 39.48 39.48 39.48 0.9K
10:06 39.47 39.47 39.47 39.47 1.4K
10:07 39.47 39.47 39.47 39.47 0.9K
10:08 39.48 39.49 39.46 39.49 2.1K
10:09 39.48 39.50 39.48 39.50 1.1K
10:10 39.55 39.58 39.55 39.58 2.2K
10:11 39.64 39.64 39.64 39.64 3.3K
10:12 39.60 39.60 39.60 39.60 1.4K
10:13 39.63 39.63 39.63 39.63 1.0K
10:14 39.70 39.70 39.70 39.70 0.8K
10:15 39.70 39.70 39.70 39.70 1.2K
10:16 39.70 39.71 39.66 39.71 2.2K
10:17 39.72 39.72 39.67 39.67 2.2K
10:18 39.71 39.71 39.71 39.71 1.0K
10:20 39.66 39.66 39.65 39.65 1.2K
10:21 39.65 39.65 39.65 39.65 0.2K
10:23 39.61 39.61 39.60 39.60 1.7K
10:24 39.62 39.65 39.62 39.65 0.5K
10:25 39.66 39.71 39.64 39.67 2.4K
10:26 39.67 39.67 39.67 39.67 0.1K
10:27 39.60 39.65 39.60 39.60 2.5K
10:28 39.58 39.58 39.58 39.58 0.5K
10:29 39.57 39.58 39.57 39.58 2.5K
10:30 39.59 39.64 39.59 39.63 2.2K
10:31 39.59 39.59 39.59 39.59 0.6K
10:32 39.65 39.65 39.65 39.65 1.4K
10:33 39.62 39.62 39.62 39.62 0.1K
10:34 39.66 39.66 39.64 39.64 0.8K
10:35 39.62 39.62 39.58 39.58 1.0K
10:36 39.60 39.63 39.60 39.63 1.3K
10:38 39.62 39.62 39.62 39.62 0.3K
10:39 39.63 39.64 39.62 39.64 0.9K
10:40 39.64 39.64 39.64 39.64 0.2K
10:41 39.63 39.63 39.63 39.63 0.7K
10:42 39.58 39.65 39.58 39.65 2.9K
10:43 39.69 39.73 39.68 39.73 4.9K
10:44 39.73 39.73 39.73 39.73 1.0K
10:45 39.73 39.73 39.73 39.73 1.1K
10:46 39.73 39.73 39.73 39.73 2.7K
10:48 39.83 39.83 39.83 39.83 1.7K
10:49 39.83 39.83 39.83 39.83 0.3K
10:50 39.85 39.85 39.85 39.85 0.4K
10:51 39.89 39.90 39.89 39.90 2.1K
10:52 39.88 39.88 39.85 39.85 2.9K
10:53 39.86 39.86 39.86 39.86 0.9K
10:54 39.86 39.87 39.86 39.87 1.0K
10:55 39.85 39.87 39.85 39.87 1.2K
10:56 39.89 39.89 39.89 39.89 1.0K
10:57 39.88 39.91 39.88 39.91 3.8K
10:58 39.92 39.92 39.89 39.89 4.8K
11:01 39.92 39.92 39.90 39.91 2.9K
11:02 39.90 39.90 39.87 39.87 1.2K
11:04 39.91 39.91 39.91 39.91 1.0K
11:06 39.99 39.99 39.99 39.99 0.5K
11:07 39.94 39.94 39.94 39.94 3.3K
11:10 39.98 40.02 39.98 40.02 4.6K
11:16 39.99 39.99 39.99 39.99 2.0K
11:18 39.98 40.02 39.98 40.02 1.5K
11:19 40.03 40.05 40.01 40.01 2.9K
11:22 40.02 40.02 40.02 40.02 0.5K
11:23 40.02 40.02 40.02 40.02 0.5K
11:24 40.01 40.01 40.01 40.01 2.7K
11:25 40.00 40.04 40.00 40.04 5.7K
11:26 40.05 40.05 40.05 40.05 2.8K
11:30 40.11 40.11 40.11 40.11 1.4K
11:32 40.10 40.10 40.07 40.07 1.5K
11:33 40.04 40.04 40.02 40.02 1.8K
11:36 40.01 40.01 40.01 40.01 0.4K
11:37 40.00 40.03 40.00 40.03 3.5K
11:38 40.00 40.00 40.00 40.00 0.5K
11:39 39.98 39.98 39.98 39.98 0.8K
11:40 39.97 39.97 39.97 39.97 3.8K
11:42 39.94 39.94 39.92 39.92 0.5K
11:43 39.94 39.94 39.92 39.92 2.9K
11:44 39.92 39.92 39.92 39.92 1.1K
11:45 39.92 39.93 39.92 39.93 1.8K
11:46 39.95 39.97 39.95 39.97 2.6K
11:47 40.00 40.00 40.00 40.00 0.6K
11:48 39.99 39.99 39.99 39.99 1.0K
11:49 40.00 40.00 39.98 39.98 2.2K
11:54 40.00 40.00 39.96 39.96 2.4K
11:55 39.95 39.95 39.95 39.95 0.4K
11:56 39.92 39.92 39.92 39.92 0.4K
11:58 39.93 39.93 39.93 39.92 0.4K
11:59 39.92 39.92 39.92 39.92 0.3K
12:00 39.97 39.97 39.96 39.96 3.9K
12:02 39.99 39.99 39.99 39.99 1.3K
12:03 40.01 40.01 40.01 40.01 0.9K
12:05 40.02 40.02 40.02 40.02 0.3K
12:06 40.02 40.02 40.02 40.02 1.3K
12:07 40.03 40.03 40.03 40.03 0.4K
12:08 40.05 40.06 40.05 40.06 1.0K
12:09 40.07 40.07 40.07 40.07 0.6K
12:10 40.04 40.04 40.02 40.03 1.5K
12:11 40.04 40.04 40.04 40.04 0.2K
12:12 40.05 40.05 40.02 40.02 1.5K
12:14 40.04 40.04 40.04 40.04 1.2K
12:15 40.05 40.07 40.05 40.07 1.2K
12:16 40.04 40.04 40.04 40.04 1.0K
12:18 40.01 40.01 40.01 40.01 1.5K
12:22 40.01 40.02 40.01 40.02 2.2K
12:24 40.03 40.03 40.03 40.03 0.4K
12:26 39.99 39.99 39.99 39.99 0.9K
12:30 40.01 40.01 40.01 40.01 1.0K
12:31 40.05 40.05 40.05 40.05 0.8K
12:32 40.05 40.07 40.05 40.05 1.2K
12:33 40.05 40.05 40.05 40.05 0.9K
12:34 40.05 40.05 40.05 40.05 0.4K
12:38 40.06 40.06 40.06 40.06 0.5K
12:40 40.05 40.05 40.05 40.05 0.7K
12:41 40.06 40.06 40.04 40.04 0.6K
12:42 40.06 40.06 40.06 40.06 1.1K
12:44 40.06 40.07 40.06 40.07 1.2K
12:45 40.07 40.07 40.07 40.07 0.5K
12:47 40.07 40.07 40.06 40.07 4.1K
12:53 40.04 40.04 40.04 40.04 1.8K
12:55 40.05 40.05 40.01 40.01 1.8K
12:56 39.99 39.99 39.99 39.99 1.3K
12:59 40.02 40.02 40.02 40.02 0.5K
13:00 40.03 40.07 40.03 40.07 4.5K
13:01 40.07 40.07 40.07 40.07 0.1K
13:02 40.08 40.10 40.08 40.10 1.6K
13:04 40.06 40.06 40.06 40.06 1.9K
13:08 40.06 40.06 40.06 40.06 0.9K
13:09 40.05 40.05 40.05 40.05 0.5K
13:10 40.05 40.05 40.05 40.05 0.8K
13:11 40.04 40.04 40.04 40.04 0.9K
13:15 40.06 40.06 40.06 40.06 0.9K
13:16 40.06 40.06 40.06 40.06 1.1K
13:20 40.04 40.04 40.04 40.04 2.5K
13:21 40.04 40.04 40.04 40.04 0.3K
13:23 40.08 40.08 40.08 40.08 1.0K
13:25 40.10 40.10 40.10 40.10 0.6K
13:26 40.10 40.10 40.10 40.10 0.3K
13:28 40.10 40.13 40.10 40.12 2.5K
13:32 40.10 40.10 40.10 40.10 1.9K
13:33 40.11 40.11 40.11 40.11 0.9K
13:35 40.09 40.10 40.09 40.10 1.2K
13:36 40.10 40.10 40.10 40.10 1.3K
13:40 40.08 40.08 40.07 40.07 1.7K
13:41 40.09 40.09 40.09 40.09 0.8K
13:43 40.08 40.08 40.07 40.07 3.2K
13:44 40.05 40.05 40.05 40.05 1.3K
13:46 40.07 40.07 40.07 40.07 0.3K
13:48 40.04 40.04 40.04 40.04 2.4K
13:49 40.03 40.03 40.03 40.03 0.7K
13:50 40.01 40.01 40.01 40.01 2.1K
13:54 40.01 40.01 40.01 40.01 0.4K
13:55 40.01 40.01 40.01 40.01 1.4K
13:57 39.99 39.99 39.99 39.99 0.7K
14:00 39.98 40.00 39.98 40.00 4.7K
14:01 40.01 40.01 40.01 40.01 0.3K
14:03 40.04 40.05 40.04 40.05 1.3K
14:05 40.13 40.13 40.13 40.13 2.7K
14:07 40.11 40.11 40.11 40.11 4.2K
14:09 40.14 40.14 40.14 40.14 2.5K
14:12 40.15 40.20 40.15 40.20 2.2K
14:13 40.21 40.21 40.21 40.21 0.5K
14:14 40.21 40.21 40.21 40.21 0.6K
14:15 40.21 40.23 40.21 40.23 6.2K
14:17 40.25 40.25 40.24 40.24 2.3K
14:18 40.21 40.21 40.18 40.18 1.4K
14:19 40.19 40.19 40.19 40.19 0.3K
14:20 40.19 40.19 40.17 40.18 2.8K
14:22 40.19 40.19 40.19 40.19 0.2K
14:23 40.20 40.21 40.20 40.21 2.8K
14:25 40.24 40.27 40.24 40.27 1.4K
14:26 40.27 40.27 40.26 40.26 3.0K
14:28 40.28 40.28 40.28 40.28 0.6K
14:29 40.28 40.28 40.26 40.26 3.5K
14:32 40.25 40.25 40.25 40.25 3.4K
14:33 40.31 40.31 40.31 40.31 3.3K
14:35 40.32 40.32 40.32 40.32 2.5K
14:37 40.32 40.34 40.31 40.34 2.7K
14:38 40.34 40.34 40.29 40.29 3.0K
14:39 40.28 40.28 40.28 40.28 0.9K
14:40 40.27 40.27 40.25 40.25 0.9K
14:41 40.24 40.24 40.24 40.24 0.9K
14:42 40.21 40.21 40.21 40.21 0.7K
14:43 40.21 40.21 40.21 40.21 1.2K
14:44 40.21 40.22 40.21 40.22 1.2K
14:46 40.20 40.20 40.20 40.20 3.3K
14:49 40.21 40.22 40.21 40.22 1.1K
14:50 40.23 40.23 40.23 40.23 1.5K
14:51 40.22 40.22 40.22 40.22 1.5K
14:54 40.25 40.25 40.24 40.24 1.1K
14:55 40.22 40.22 40.22 40.22 0.7K
14:56 40.21 40.21 40.21 40.21 0.9K
14:58 40.20 40.20 40.20 40.20 0.6K
14:59 40.20 40.20 40.20 40.20 0.2K
15:00 40.19 40.21 40.19 40.21 3.1K
15:01 40.23 40.23 40.23 40.23 1.0K
15:03 40.22 40.22 40.22 40.22 2.2K
15:07 40.23 40.25 40.23 40.25 4.4K
15:08 40.24 40.24 40.24 40.24 1.3K
15:09 40.22 40.23 40.22 40.23 2.6K
15:10 40.24 40.24 40.24 40.24 2.3K
15:11 40.25 40.25 40.24 40.24 1.0K
15:12 40.23 40.23 40.23 40.23 1.7K
15:13 40.24 40.24 40.22 40.22 1.3K
15:14 40.23 40.23 40.21 40.23 6.4K
15:16 40.21 40.21 40.21 40.21 1.5K
15:17 40.20 40.20 40.19 40.19 2.8K
15:18 40.18 40.18 40.18 40.18 0.4K
15:19 40.17 40.18 40.17 40.18 2.8K
15:20 40.19 40.22 40.19 40.22 2.2K
15:21 40.22 40.22 40.22 40.22 0.1K
15:22 40.21 40.22 40.21 40.22 2.7K
15:23 40.22 40.22 40.22 40.22 1.3K
15:24 40.20 40.20 40.19 40.19 0.8K
15:25 40.18 40.20 40.18 40.20 4.2K
15:26 40.22 40.23 40.22 40.23 3.1K
15:28 40.24 40.24 40.24 40.24 0.6K
15:29 40.24 40.24 40.24 40.24 2.5K
15:30 40.27 40.27 40.27 40.27 2.8K
15:31 40.28 40.28 40.25 40.26 4.6K
15:32 40.26 40.26 40.26 40.26 1.7K
15:33 40.26 40.28 40.26 40.27 6.4K
15:34 40.26 40.26 40.26 40.26 1.8K
15:35 40.24 40.25 40.24 40.25 3.8K
15:38 40.27 40.28 40.27 40.28 2.4K
15:39 40.28 40.28 40.27 40.27 2.8K
15:40 40.24 40.30 40.24 40.30 6.3K
15:41 40.31 40.33 40.31 40.33 1.8K
15:42 40.34 40.34 40.34 40.34 1.5K
15:43 40.34 40.39 40.34 40.36 15.9K
15:44 40.38 40.39 40.38 40.39 3.3K
15:45 40.36 40.37 40.36 40.36 6.0K
15:46 40.37 40.37 40.37 40.37 1.3K
15:47 40.37 40.38 40.37 40.38 3.2K
15:48 40.38 40.39 40.38 40.39 0.9K
15:49 40.38 40.39 40.38 40.39 6.7K
15:50 40.49 40.49 40.44 40.44 2.9K
15:51 40.44 40.48 40.44 40.48 8.3K
15:52 40.48 40.48 40.47 40.48 2.8K
15:53 40.46 40.49 40.46 40.49 4.4K
15:54 40.49 40.52 40.49 40.52 7.4K
15:55 40.53 40.53 40.42 40.47 15.9K
15:56 40.48 40.49 40.48 40.49 6.0K
15:57 40.49 40.49 40.44 40.44 19.8K
15:58 40.44 40.44 40.40 40.40 18.9K
15:59 40.42 40.46 40.42 40.43 219.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据