Brookfield Infrastructure Corp

BIPC
🏛️ 美国 →
41.39
最后更新: 2025-09-29
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 40.40 40.47 40.38 40.38 3.6K
09:34 40.45 40.45 40.45 40.45 1.1K
09:40 40.39 40.39 40.39 40.39 0.7K
09:42 40.38 40.38 40.38 40.38 0.3K
09:44 40.24 40.24 40.24 40.24 0.1K
09:45 40.26 40.28 40.22 40.22 2.0K
09:46 40.21 40.24 40.21 40.24 0.5K
09:48 40.16 40.16 40.16 40.16 1.5K
09:52 40.15 40.15 40.15 40.15 0.3K
09:54 40.20 40.28 40.20 40.28 3.7K
09:55 40.22 40.22 40.21 40.21 0.6K
09:57 40.20 40.20 40.20 40.20 2.0K
09:58 40.23 40.23 40.23 40.23 0.4K
10:00 40.19 40.19 40.15 40.15 0.5K
10:01 40.16 40.16 40.16 40.16 0.7K
10:03 40.18 40.18 40.14 40.14 1.4K
10:04 40.14 40.14 40.14 40.14 0.2K
10:05 40.14 40.14 40.14 40.14 0.1K
10:06 40.13 40.13 40.13 40.13 0.3K
10:08 40.10 40.12 40.10 40.12 0.9K
10:10 40.07 40.07 40.07 40.07 0.5K
10:13 40.12 40.12 40.09 40.09 0.8K
10:14 40.13 40.15 40.13 40.15 0.6K
10:15 40.17 40.17 40.17 40.17 0.4K
10:17 40.19 40.19 40.19 40.19 0.2K
10:18 40.22 40.22 40.22 40.22 1.3K
10:19 40.23 40.23 40.23 40.23 0.6K
10:23 40.25 40.25 40.25 40.25 2.4K
10:24 40.26 40.28 40.26 40.28 0.8K
10:26 40.24 40.24 40.24 40.24 1.3K
10:28 40.27 40.27 40.27 40.27 0.3K
10:29 40.24 40.25 40.24 40.25 0.7K
10:31 40.24 40.24 40.24 40.24 0.6K
10:33 40.22 40.22 40.22 40.22 0.8K
10:34 40.22 40.22 40.22 40.22 0.2K
10:36 40.23 40.23 40.23 40.23 0.4K
10:37 40.29 40.29 40.29 40.29 0.2K
10:38 40.27 40.27 40.25 40.25 5.0K
10:39 40.25 40.25 40.25 40.24 1.2K
10:40 40.26 40.26 40.25 40.25 1.9K
10:42 40.25 40.26 40.25 40.26 0.5K
10:43 40.28 40.28 40.28 40.28 0.6K
10:44 40.28 40.28 40.28 40.28 0.2K
10:45 40.25 40.25 40.23 40.23 0.6K
10:46 40.26 40.27 40.26 40.27 0.7K
10:48 40.25 40.28 40.25 40.28 0.6K
10:50 40.26 40.26 40.26 40.26 0.3K
10:53 40.30 40.30 40.30 40.30 0.2K
10:54 40.30 40.30 40.30 40.30 0.6K
10:56 40.29 40.29 40.29 40.29 0.2K
10:58 40.29 40.29 40.29 40.29 0.7K
10:59 40.32 40.34 40.32 40.34 4.4K
11:00 40.39 40.39 40.39 40.39 1.6K
11:01 40.36 40.36 40.36 40.36 7.9K
11:03 40.38 40.38 40.38 40.38 1.1K
11:05 40.38 40.38 40.38 40.38 0.5K
11:06 40.38 40.38 40.38 40.38 0.6K
11:08 40.38 40.38 40.38 40.38 0.4K
11:09 40.36 40.36 40.36 40.36 0.6K
11:11 40.34 40.34 40.34 40.34 2.6K
11:12 40.29 40.29 40.29 40.29 0.7K
11:14 40.24 40.24 40.24 40.24 0.5K
11:16 40.23 40.23 40.23 40.23 0.2K
11:17 40.20 40.22 40.20 40.22 1.5K
11:18 40.26 40.26 40.26 40.26 1.0K
11:19 40.24 40.24 40.24 40.24 0.8K
11:23 40.23 40.23 40.23 40.23 0.5K
11:24 40.20 40.20 40.20 40.20 0.5K
11:26 40.21 40.21 40.21 40.21 0.3K
11:29 40.18 40.18 40.18 40.18 0.9K
11:31 40.16 40.16 40.14 40.14 0.3K
11:32 40.14 40.14 40.14 40.14 1.3K
11:34 40.16 40.16 40.16 40.16 0.2K
11:35 40.16 40.20 40.16 40.20 0.9K
11:36 40.18 40.18 40.18 40.18 0.3K
11:38 40.19 40.20 40.19 40.20 0.8K
11:39 40.18 40.18 40.18 40.18 2.2K
11:44 40.18 40.19 40.18 40.19 1.4K
11:46 40.22 40.23 40.22 40.23 2.3K
11:49 40.22 40.22 40.22 40.22 0.7K
11:51 40.27 40.27 40.27 40.27 0.8K
11:52 40.30 40.30 40.30 40.30 0.2K
11:53 40.31 40.33 40.31 40.33 3.2K
11:56 40.39 40.39 40.37 40.37 2.0K
11:59 40.42 40.42 40.41 40.41 2.0K
12:01 40.44 40.44 40.44 40.44 1.6K
12:06 40.41 40.41 40.41 40.41 1.1K
12:07 40.39 40.39 40.39 40.39 1.0K
12:13 40.39 40.39 40.39 40.39 1.2K
12:14 40.39 40.39 40.39 40.39 0.5K
12:15 40.40 40.40 40.40 40.40 0.8K
12:17 40.42 40.42 40.42 40.42 1.1K
12:19 40.40 40.40 40.40 40.40 0.1K
12:20 40.40 40.40 40.40 40.40 0.6K
12:23 40.39 40.39 40.39 40.39 0.9K
12:26 40.33 40.33 40.33 40.33 1.8K
12:28 40.39 40.39 40.39 40.39 0.7K
12:29 40.39 40.39 40.39 40.39 0.9K
12:31 40.38 40.38 40.38 40.38 0.1K
12:32 40.38 40.38 40.38 40.38 0.2K
12:33 40.36 40.36 40.36 40.36 1.3K
12:37 40.35 40.35 40.35 40.35 0.3K
12:38 40.36 40.36 40.36 40.36 0.2K
12:39 40.37 40.37 40.35 40.35 1.8K
12:41 40.32 40.34 40.32 40.32 1.2K
12:42 40.32 40.32 40.32 40.32 0.4K
12:43 40.36 40.36 40.36 40.36 2.0K
12:46 40.38 40.38 40.38 40.38 0.2K
12:50 40.35 40.35 40.35 40.35 2.0K
12:53 40.38 40.38 40.38 40.38 1.5K
12:56 40.36 40.36 40.35 40.35 1.7K
12:57 40.37 40.37 40.35 40.35 1.0K
12:58 40.37 40.37 40.37 40.37 0.4K
13:00 40.39 40.43 40.39 40.43 1.9K
13:01 40.44 40.44 40.44 40.44 0.4K
13:02 40.42 40.42 40.40 40.40 0.3K
13:03 40.43 40.43 40.43 40.42 0.4K
13:05 40.39 40.39 40.39 40.39 0.7K
13:06 40.37 40.37 40.37 40.37 0.6K
13:09 40.35 40.35 40.35 40.35 1.1K
13:12 40.36 40.36 40.36 40.36 0.2K
13:13 40.40 40.40 40.40 40.40 0.9K
13:14 40.43 40.43 40.43 40.43 0.2K
13:16 40.41 40.42 40.41 40.42 1.0K
13:19 40.42 40.43 40.42 40.43 0.2K
13:20 40.43 40.43 40.42 40.42 0.8K
13:21 40.44 40.44 40.44 40.44 0.1K
13:23 40.44 40.45 40.44 40.45 2.2K
13:27 40.46 40.46 40.46 40.46 0.5K
13:28 40.44 40.44 40.44 40.44 0.4K
13:29 40.44 40.44 40.44 40.44 0.2K
13:30 40.40 40.41 40.40 40.41 1.6K
13:31 40.42 40.42 40.42 40.42 0.8K
13:34 40.44 40.44 40.44 40.44 1.2K
13:36 40.47 40.47 40.47 40.47 0.2K
13:37 40.47 40.47 40.47 40.47 0.1K
13:38 40.49 40.49 40.49 40.49 1.1K
13:40 40.50 40.50 40.48 40.48 0.8K
13:41 40.49 40.49 40.49 40.49 0.3K
13:42 40.48 40.48 40.48 40.48 0.3K
13:43 40.48 40.48 40.48 40.48 0.4K
13:47 40.48 40.48 40.48 40.48 1.6K
13:51 40.47 40.48 40.46 40.46 1.7K
13:53 40.49 40.50 40.49 40.50 2.2K
13:54 40.50 40.50 40.50 40.49 0.6K
14:00 40.50 40.61 40.50 40.61 5.4K
14:03 40.65 40.65 40.65 40.65 0.6K
14:04 40.66 40.66 40.66 40.66 0.2K
14:05 40.66 40.67 40.66 40.67 1.8K
14:06 40.69 40.71 40.69 40.71 1.5K
14:08 40.70 40.70 40.68 40.69 1.7K
14:09 40.68 40.68 40.67 40.67 2.3K
14:12 40.62 40.62 40.62 40.62 0.6K
14:13 40.62 40.62 40.62 40.62 0.6K
14:14 40.63 40.63 40.62 40.62 1.7K
14:16 40.61 40.61 40.61 40.61 0.1K
14:17 40.60 40.62 40.60 40.62 4.6K
14:19 40.60 40.60 40.60 40.60 1.9K
14:20 40.65 40.65 40.65 40.65 2.4K
14:21 40.65 40.65 40.65 40.65 1.2K
14:22 40.67 40.67 40.67 40.67 1.8K
14:25 40.68 40.68 40.68 40.67 0.6K
14:27 40.69 40.69 40.69 40.69 1.0K
14:28 40.68 40.68 40.67 40.67 0.8K
14:29 40.68 40.68 40.68 40.67 1.2K
14:30 40.70 40.70 40.70 40.70 0.2K
14:31 40.69 40.70 40.69 40.70 0.3K
14:32 40.70 40.70 40.70 40.70 0.9K
14:33 40.70 40.73 40.70 40.73 0.9K
14:35 40.71 40.71 40.71 40.71 1.2K
14:36 40.71 40.72 40.71 40.72 1.4K
14:37 40.72 40.72 40.72 40.72 0.3K
14:39 40.72 40.72 40.72 40.72 1.2K
14:40 40.72 40.72 40.72 40.72 0.9K
14:41 40.73 40.73 40.73 40.73 1.0K
14:42 40.70 40.70 40.70 40.70 0.3K
14:43 40.72 40.72 40.72 40.72 0.1K
14:44 40.72 40.72 40.70 40.70 2.1K
14:45 40.70 40.70 40.70 40.70 1.3K
14:46 40.69 40.69 40.69 40.69 0.9K
14:47 40.67 40.67 40.67 40.67 0.7K
14:49 40.67 40.67 40.66 40.66 1.2K
14:50 40.68 40.68 40.68 40.68 0.8K
14:51 40.70 40.70 40.70 40.70 1.5K
14:52 40.72 40.72 40.72 40.72 0.1K
14:53 40.72 40.72 40.72 40.72 1.0K
14:55 40.74 40.74 40.73 40.73 2.3K
14:56 40.72 40.72 40.71 40.71 0.6K
14:57 40.71 40.71 40.68 40.68 1.3K
14:58 40.67 40.67 40.67 40.67 0.1K
14:59 40.67 40.67 40.66 40.66 0.4K
15:01 40.66 40.66 40.66 40.66 0.9K
15:02 40.67 40.67 40.67 40.67 0.8K
15:04 40.67 40.67 40.67 40.67 1.6K
15:05 40.66 40.67 40.66 40.66 0.5K
15:06 40.65 40.66 40.65 40.65 2.4K
15:07 40.67 40.67 40.63 40.63 4.2K
15:08 40.63 40.63 40.61 40.61 1.6K
15:09 40.59 40.59 40.59 40.59 1.1K
15:10 40.59 40.59 40.59 40.59 0.4K
15:11 40.59 40.60 40.59 40.60 2.0K
15:12 40.60 40.63 40.60 40.63 2.2K
15:13 40.61 40.61 40.61 40.61 1.0K
15:14 40.60 40.63 40.60 40.63 2.1K
15:15 40.64 40.64 40.64 40.64 0.6K
15:16 40.64 40.64 40.64 40.64 0.5K
15:18 40.64 40.64 40.64 40.64 0.7K
15:19 40.64 40.64 40.63 40.63 2.4K
15:21 40.63 40.65 40.63 40.65 4.1K
15:22 40.67 40.67 40.67 40.67 1.0K
15:23 40.66 40.66 40.66 40.66 1.0K
15:24 40.65 40.65 40.65 40.65 0.7K
15:25 40.64 40.65 40.64 40.65 1.7K
15:26 40.63 40.63 40.63 40.63 1.5K
15:27 40.61 40.61 40.61 40.61 0.3K
15:28 40.62 40.62 40.61 40.62 0.7K
15:29 40.60 40.60 40.60 40.60 1.4K
15:30 40.59 40.59 40.57 40.58 0.9K
15:31 40.60 40.60 40.58 40.58 1.5K
15:32 40.57 40.57 40.57 40.57 0.7K
15:33 40.54 40.57 40.54 40.57 3.5K
15:34 40.55 40.55 40.55 40.55 1.5K
15:35 40.54 40.54 40.52 40.52 1.6K
15:36 40.50 40.51 40.50 40.51 0.4K
15:37 40.50 40.50 40.50 40.49 2.3K
15:38 40.50 40.51 40.50 40.51 2.8K
15:39 40.51 40.52 40.51 40.52 1.6K
15:40 40.52 40.53 40.52 40.53 2.7K
15:41 40.54 40.58 40.54 40.58 3.0K
15:42 40.58 40.58 40.58 40.58 0.7K
15:43 40.55 40.55 40.55 40.55 1.8K
15:44 40.55 40.55 40.55 40.55 0.9K
15:45 40.56 40.57 40.56 40.56 3.8K
15:46 40.58 40.59 40.58 40.59 2.5K
15:47 40.59 40.60 40.59 40.59 1.0K
15:48 40.60 40.60 40.59 40.59 2.8K
15:49 40.59 40.59 40.59 40.59 1.0K
15:50 40.65 40.67 40.64 40.64 4.6K
15:51 40.64 40.66 40.64 40.65 4.3K
15:52 40.66 40.66 40.65 40.65 2.2K
15:53 40.64 40.64 40.63 40.64 4.3K
15:54 40.64 40.65 40.64 40.64 6.0K
15:55 40.64 40.64 40.59 40.59 11.3K
15:56 40.63 40.63 40.62 40.62 6.1K
15:57 40.63 40.66 40.63 40.66 7.8K
15:58 40.67 40.67 40.67 40.67 8.9K
15:59 40.68 40.68 40.64 40.66 101.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据