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 40.04 40.25 40.04 40.25 10.9K
09:32 40.39 40.39 40.38 40.38 1.4K
09:33 40.38 40.54 40.38 40.54 2.9K
09:34 40.61 40.63 40.61 40.61 2.3K
09:35 40.74 40.74 40.74 40.74 1.4K
09:36 40.81 40.81 40.73 40.73 1.7K
09:38 40.73 40.74 40.73 40.74 1.7K
09:41 40.72 40.75 40.62 40.62 3.4K
09:42 40.51 40.56 40.51 40.56 2.2K
09:44 40.52 40.52 40.51 40.51 0.9K
09:45 40.51 40.51 40.51 40.51 0.8K
09:46 40.55 40.55 40.55 40.55 0.3K
09:47 40.56 40.56 40.56 40.56 0.1K
09:48 40.52 40.57 40.52 40.55 1.5K
09:52 40.62 40.62 40.62 40.62 0.3K
09:53 40.60 40.60 40.60 40.60 2.1K
09:55 40.61 40.61 40.56 40.59 0.8K
09:56 40.63 40.65 40.63 40.65 2.1K
09:57 40.68 40.68 40.68 40.68 0.2K
10:00 40.72 40.78 40.72 40.78 0.4K
10:01 40.75 40.75 40.71 40.71 0.6K
10:02 40.72 40.72 40.72 40.72 1.3K
10:04 40.65 40.66 40.65 40.65 2.3K
10:05 40.62 40.62 40.61 40.60 0.7K
10:06 40.64 40.64 40.64 40.64 0.4K
10:07 40.64 40.64 40.64 40.64 0.4K
10:08 40.63 40.63 40.62 40.62 3.1K
10:11 40.60 40.62 40.60 40.62 0.5K
10:12 40.64 40.64 40.64 40.64 0.8K
10:13 40.60 40.61 40.57 40.61 1.3K
10:14 40.62 40.62 40.62 40.62 1.9K
10:15 40.63 40.63 40.63 40.63 0.4K
10:16 40.62 40.65 40.62 40.65 0.8K
10:17 40.63 40.66 40.63 40.66 1.1K
10:18 40.63 40.63 40.63 40.63 0.8K
10:20 40.62 40.67 40.62 40.67 2.7K
10:22 40.69 40.69 40.69 40.69 0.3K
10:23 40.69 40.69 40.69 40.69 3.0K
10:24 40.70 40.70 40.70 40.70 0.3K
10:25 40.69 40.69 40.69 40.69 0.3K
10:26 40.69 40.69 40.69 40.69 0.3K
10:28 40.68 40.68 40.68 40.68 1.0K
10:30 40.70 40.70 40.70 40.70 0.4K
10:31 40.67 40.67 40.61 40.61 4.3K
10:34 40.60 40.60 40.60 40.60 2.0K
10:36 40.59 40.61 40.59 40.61 1.3K
10:37 40.64 40.64 40.64 40.64 1.2K
10:38 40.65 40.68 40.65 40.68 3.1K
10:40 40.68 40.69 40.68 40.69 1.1K
10:41 40.65 40.65 40.65 40.65 2.4K
10:43 40.62 40.62 40.62 40.62 0.6K
10:44 40.67 40.69 40.67 40.69 1.5K
10:45 40.67 40.67 40.67 40.67 0.7K
10:46 40.68 40.72 40.68 40.72 2.7K
10:47 40.71 40.71 40.71 40.71 0.2K
10:48 40.71 40.71 40.71 40.71 0.1K
10:49 40.71 40.71 40.69 40.69 1.0K
10:51 40.66 40.69 40.66 40.69 0.6K
10:52 40.71 40.71 40.69 40.69 1.3K
10:53 40.66 40.66 40.66 40.66 0.4K
10:54 40.63 40.65 40.63 40.65 2.6K
10:55 40.65 40.66 40.65 40.66 1.1K
10:56 40.67 40.67 40.66 40.66 0.7K
10:57 40.68 40.74 40.64 40.74 4.5K
10:59 40.71 40.73 40.71 40.71 5.3K
11:00 40.75 40.75 40.75 40.75 1.1K
11:01 40.71 40.74 40.71 40.74 1.8K
11:02 40.70 40.75 40.70 40.75 2.9K
11:03 40.80 40.80 40.79 40.80 3.2K
11:04 40.79 40.79 40.77 40.77 1.0K
11:05 40.75 40.75 40.75 40.74 2.2K
11:07 40.78 40.78 40.78 40.78 1.5K
11:09 40.77 40.77 40.77 40.77 2.3K
11:10 40.76 40.76 40.72 40.72 1.8K
11:12 40.75 40.75 40.73 40.73 2.0K
11:13 40.73 40.73 40.73 40.73 1.5K
11:14 40.61 40.61 40.61 40.61 0.6K
11:15 40.56 40.56 40.56 40.56 1.5K
11:17 40.61 40.61 40.61 40.61 3.7K
11:18 40.61 40.65 40.61 40.65 2.0K
11:20 40.62 40.62 40.62 40.62 0.1K
11:21 40.62 40.62 40.60 40.60 0.8K
11:23 40.62 40.62 40.62 40.62 0.7K
11:24 40.61 40.63 40.61 40.63 1.7K
11:26 40.62 40.63 40.62 40.63 1.6K
11:27 40.62 40.63 40.62 40.62 2.4K
11:28 40.62 40.64 40.62 40.64 2.5K
11:30 40.65 40.65 40.65 40.65 1.9K
11:32 40.65 40.65 40.65 40.65 1.7K
11:34 40.67 40.67 40.67 40.67 0.9K
11:35 40.67 40.67 40.66 40.66 0.6K
11:36 40.66 40.66 40.66 40.66 0.4K
11:37 40.63 40.63 40.60 40.60 4.8K
11:40 40.52 40.52 40.52 40.52 0.3K
11:41 40.52 40.54 40.50 40.52 2.8K
11:42 40.53 40.53 40.49 40.49 1.2K
11:43 40.46 40.46 40.44 40.44 0.7K
11:44 40.49 40.49 40.49 40.49 1.6K
11:47 40.44 40.44 40.44 40.44 1.3K
11:49 40.45 40.45 40.45 40.45 0.3K
11:50 40.43 40.43 40.43 40.43 0.1K
11:51 40.52 40.52 40.52 40.52 1.8K
11:52 40.52 40.52 40.50 40.51 1.9K
11:53 40.54 40.54 40.54 40.54 1.5K
11:54 40.56 40.56 40.55 40.55 1.7K
11:55 40.53 40.53 40.50 40.50 1.6K
11:57 40.45 40.45 40.45 40.45 1.5K
12:01 40.43 40.43 40.41 40.41 2.3K
12:02 40.30 40.36 40.30 40.33 21.7K
12:04 40.32 40.32 40.32 40.32 0.6K
12:05 40.33 40.34 40.33 40.34 1.4K
12:07 40.37 40.39 40.37 40.39 1.5K
12:08 40.43 40.43 40.41 40.41 2.3K
12:11 40.40 40.40 40.40 40.40 0.5K
12:12 40.42 40.42 40.40 40.40 2.1K
12:13 40.46 40.46 40.46 40.46 0.5K
12:14 40.47 40.50 40.47 40.50 1.5K
12:15 40.52 40.52 40.51 40.51 0.6K
12:16 40.53 40.53 40.53 40.53 1.9K
12:19 40.54 40.54 40.54 40.54 0.9K
12:20 40.59 40.59 40.59 40.59 0.4K
12:21 40.61 40.61 40.61 40.61 0.4K
12:22 40.59 40.59 40.59 40.59 0.9K
12:24 40.60 40.60 40.60 40.60 0.7K
12:26 40.62 40.62 40.62 40.62 0.6K
12:27 40.64 40.66 40.64 40.66 2.5K
12:28 40.68 40.69 40.68 40.69 11.7K
12:29 40.64 40.64 40.64 40.64 0.1K
12:30 40.66 40.66 40.64 40.65 1.4K
12:31 40.64 40.64 40.64 40.64 2.1K
12:34 40.63 40.63 40.63 40.63 1.0K
12:36 40.63 40.63 40.63 40.63 1.6K
12:38 40.69 40.69 40.69 40.69 1.0K
12:41 40.75 40.75 40.75 40.75 0.6K
12:42 40.78 40.81 40.78 40.81 1.9K
12:44 40.80 40.80 40.80 40.80 0.3K
12:46 40.76 40.76 40.76 40.76 1.5K
12:48 40.75 40.75 40.75 40.74 1.6K
12:54 40.76 40.76 40.76 40.76 1.6K
12:58 40.84 40.84 40.84 40.84 0.7K
12:59 40.85 40.88 40.85 40.88 1.3K
13:00 40.87 40.87 40.87 40.87 0.6K
13:01 40.84 40.84 40.84 40.84 0.7K
13:02 40.84 40.87 40.84 40.87 2.5K
13:05 40.80 40.80 40.80 40.80 0.4K
13:06 40.78 40.78 40.78 40.78 0.5K
13:07 40.76 40.76 40.76 40.76 0.6K
13:09 40.75 40.78 40.75 40.78 1.6K
13:10 40.77 40.81 40.77 40.81 1.1K
13:12 40.82 40.82 40.82 40.82 0.3K
13:13 40.82 40.82 40.82 40.82 0.6K
13:16 40.83 40.83 40.83 40.83 1.3K
13:18 40.84 40.84 40.84 40.84 0.7K
13:19 40.82 40.82 40.82 40.82 0.4K
13:20 40.81 40.81 40.81 40.81 1.2K
13:23 40.84 40.84 40.84 40.84 1.7K
13:24 40.85 40.85 40.85 40.85 0.2K
13:25 40.86 40.86 40.86 40.85 1.2K
13:27 40.83 40.83 40.83 40.83 1.2K
13:29 40.86 40.86 40.86 40.85 0.7K
13:30 40.84 40.84 40.84 40.84 0.5K
13:32 40.85 40.85 40.85 40.85 0.6K
13:33 40.87 40.89 40.87 40.89 1.3K
13:35 40.92 40.92 40.92 40.92 1.4K
13:36 40.94 40.94 40.94 40.94 0.8K
13:38 40.95 40.95 40.94 40.94 1.2K
13:40 40.97 40.97 40.97 40.97 0.2K
13:41 40.98 40.98 40.98 40.98 1.6K
13:46 40.99 41.00 40.99 41.00 4.4K
13:50 41.03 41.07 41.03 41.07 2.6K
13:51 41.07 41.07 41.05 41.05 1.0K
13:54 41.07 41.07 41.07 41.07 3.6K
13:57 41.09 41.09 41.09 41.09 0.9K
13:59 41.09 41.09 41.09 41.09 2.4K
14:01 41.06 41.06 41.06 41.06 1.2K
14:02 41.06 41.06 41.06 41.06 1.0K
14:04 41.01 41.01 41.01 41.01 0.3K
14:05 41.02 41.02 41.02 41.02 3.1K
14:08 41.04 41.04 41.04 41.04 0.9K
14:09 41.01 41.02 41.01 41.02 0.6K
14:11 41.02 41.02 41.02 41.02 0.2K
14:12 41.04 41.04 41.04 41.04 1.6K
14:13 41.06 41.06 41.06 41.06 0.4K
14:14 41.07 41.08 41.07 41.08 1.6K
14:15 41.09 41.09 41.09 41.09 0.6K
14:17 41.08 41.08 41.08 41.08 2.5K
14:23 41.14 41.14 41.14 41.14 0.4K
14:25 41.15 41.15 41.15 41.15 1.5K
14:27 41.13 41.13 41.13 41.13 0.8K
14:29 41.14 41.14 41.14 41.14 4.3K
14:30 41.15 41.15 41.04 41.07 9.7K
14:34 41.00 41.02 41.00 41.02 3.4K
14:37 40.97 40.97 40.97 40.97 1.3K
14:38 40.94 40.94 40.94 40.94 0.2K
14:39 40.94 40.94 40.94 40.94 0.2K
14:40 40.95 40.95 40.92 40.94 2.4K
14:41 40.94 40.94 40.94 40.94 0.9K
14:42 40.91 40.91 40.88 40.88 1.3K
14:43 40.87 40.90 40.87 40.90 2.3K
14:44 40.90 40.95 40.90 40.91 6.4K
14:45 40.91 40.92 40.89 40.92 6.1K
14:46 40.94 40.94 40.94 40.94 3.6K
14:47 40.90 40.90 40.90 40.90 0.2K
14:48 40.90 40.91 40.90 40.91 0.8K
14:49 40.91 40.98 40.91 40.98 8.9K
14:50 41.00 41.01 41.00 41.01 0.5K
14:51 41.04 41.04 41.01 41.01 2.0K
14:52 40.99 40.99 40.98 40.98 1.0K
14:53 40.98 40.98 40.98 40.98 0.9K
14:54 40.99 40.99 40.99 40.99 1.4K
14:55 41.00 41.03 41.00 41.03 0.6K
14:56 41.03 41.05 41.01 41.01 2.2K
14:57 41.02 41.03 41.02 41.03 0.6K
14:58 41.01 41.01 41.01 41.01 0.4K
14:59 41.01 41.01 41.00 41.00 1.7K
15:00 40.98 40.99 40.98 40.99 1.1K
15:02 40.98 41.02 40.98 41.02 4.9K
15:05 41.04 41.04 41.03 41.03 2.1K
15:06 41.02 41.04 41.02 41.03 3.8K
15:07 40.99 40.99 40.98 40.98 0.5K
15:08 40.97 40.97 40.95 40.96 1.5K
15:09 40.97 40.97 40.92 40.92 4.4K
15:10 40.92 40.94 40.92 40.94 1.1K
15:11 40.95 40.95 40.95 40.95 2.4K
15:12 40.96 40.96 40.96 40.96 0.6K
15:13 40.96 40.97 40.95 40.97 3.6K
15:14 40.97 40.97 40.97 40.97 0.5K
15:15 40.97 40.97 40.93 40.93 1.4K
15:16 40.94 40.96 40.93 40.92 2.3K
15:17 40.95 40.95 40.95 40.95 0.7K
15:18 40.95 40.96 40.95 40.95 1.1K
15:19 40.96 40.98 40.96 40.98 1.9K
15:20 40.98 40.98 40.98 40.98 1.3K
15:21 40.97 40.97 40.96 40.96 0.6K
15:22 40.96 40.96 40.95 40.95 2.0K
15:23 40.98 41.02 40.98 41.02 7.3K
15:24 41.03 41.04 41.02 41.04 2.4K
15:25 41.04 41.04 41.04 41.04 2.8K
15:26 41.03 41.04 41.02 41.04 1.6K
15:27 41.08 41.08 41.04 41.04 4.6K
15:28 41.03 41.03 41.03 41.03 0.3K
15:29 41.04 41.04 41.02 41.02 0.7K
15:30 41.02 41.03 41.02 41.03 2.8K
15:31 41.02 41.05 41.02 41.05 3.9K
15:32 41.03 41.04 41.02 41.04 2.4K
15:33 41.03 41.08 41.03 41.07 5.3K
15:34 41.05 41.08 41.05 41.07 2.6K
15:35 41.07 41.07 41.04 41.04 2.7K
15:36 41.01 41.01 41.01 41.01 1.9K
15:38 40.94 40.94 40.93 40.93 2.5K
15:39 40.95 40.96 40.95 40.96 2.6K
15:40 40.96 40.96 40.95 40.95 3.4K
15:41 40.90 40.90 40.89 40.89 1.0K
15:42 40.89 40.90 40.86 40.86 3.4K
15:43 40.87 40.88 40.87 40.87 2.7K
15:44 40.88 40.88 40.88 40.88 0.9K
15:45 40.87 40.87 40.87 40.87 0.3K
15:46 40.87 40.87 40.85 40.85 2.4K
15:47 40.87 40.87 40.86 40.86 4.6K
15:48 40.85 40.85 40.83 40.84 2.6K
15:49 40.84 40.85 40.83 40.85 4.2K
15:50 40.89 40.89 40.86 40.86 6.5K
15:51 40.88 40.88 40.87 40.87 4.0K
15:52 40.88 40.91 40.88 40.90 4.0K
15:53 40.90 40.92 40.90 40.92 5.5K
15:54 40.93 40.93 40.93 40.92 3.9K
15:55 40.93 40.94 40.93 40.94 9.1K
15:56 40.93 40.93 40.92 40.92 6.1K
15:57 40.93 40.96 40.93 40.96 9.7K
15:58 40.97 40.97 40.94 40.96 16.3K
15:59 40.95 40.97 40.95 40.97 82.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据