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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.07 35.45 34.88 35.28 0.7M
2023-12-28 35.01 35.62 34.95 35.40 0.5M
2023-12-27 35.85 36.11 35.32 35.35 0.5M
2023-12-26 35.84 36.09 35.62 35.96 0.4M
2023-12-22 35.66 36.31 35.47 35.62 0.7M
2023-12-21 34.89 35.76 34.82 35.58 0.6M
2023-12-20 34.70 35.54 34.60 34.66 0.8M
2023-12-19 35.20 35.92 34.64 34.90 0.6M
2023-12-18 34.73 35.10 34.15 34.78 0.6M
2023-12-15 36.00 36.00 34.62 34.91 1.3M
2023-12-14 34.52 35.95 34.33 35.94 0.9M
2023-12-13 32.82 33.82 31.82 33.76 0.8M
2023-12-12 33.00 33.00 31.86 32.68 0.6M
2023-12-11 32.58 32.94 32.37 32.90 0.7M
2023-12-08 32.47 32.97 32.36 32.81 0.5M
2023-12-07 32.50 32.60 31.78 32.56 0.6M
2023-12-06 32.02 32.56 31.81 32.25 0.7M
2023-12-05 32.82 32.99 31.61 31.72 0.7M
2023-12-04 32.46 33.45 32.24 32.94 0.7M
2023-12-01 31.20 33.18 31.14 32.88 0.9M
2023-11-30 31.40 31.40 30.19 31.06 0.9M
2023-11-29 31.85 32.28 30.98 31.39 0.8M
2023-11-28 31.75 32.48 31.75 31.99 0.7M
2023-11-27 31.94 32.19 31.49 31.83 0.7M
2023-11-24 31.87 32.35 31.73 32.16 0.3M
2023-11-22 31.61 32.04 31.20 31.72 0.6M
2023-11-21 31.62 31.89 31.05 31.33 0.5M
2023-11-20 31.76 32.32 31.15 31.83 1.0M
2023-11-17 31.91 32.13 31.49 31.72 0.7M
2023-11-16 31.63 31.96 31.22 31.74 0.9M
2023-11-15 30.55 31.92 30.55 31.81 1.1M
2023-11-14 30.36 30.76 29.85 30.68 1.1M
2023-11-13 29.53 29.73 29.00 29.18 0.6M
2023-11-10 29.73 30.07 29.05 29.62 0.8M
2023-11-09 31.15 31.15 29.58 29.69 0.7M
2023-11-08 30.04 31.06 29.62 31.01 1.3M
2023-11-07 30.84 30.84 29.77 29.97 1.0M
2023-11-06 30.53 31.31 30.50 31.07 1.1M
2023-11-03 31.66 31.66 30.11 30.62 1.6M
2023-11-02 28.74 31.10 28.74 30.74 1.9M
2023-11-01 26.25 28.46 25.86 28.43 1.6M
2023-10-31 25.94 26.15 25.54 25.76 1.0M
2023-10-30 26.21 26.63 25.48 26.06 1.1M
2023-10-27 26.93 27.03 25.66 25.92 1.8M
2023-10-26 27.70 28.11 26.94 27.03 2.1M
2023-10-25 29.00 29.40 27.10 27.55 1.9M
2023-10-24 29.60 29.88 29.17 29.27 1.7M
2023-10-23 29.39 30.34 29.37 29.46 0.9M
2023-10-20 29.15 29.74 29.13 29.70 1.0M
2023-10-19 30.21 30.28 28.97 29.25 0.9M
2023-10-18 30.49 30.62 29.88 30.33 0.7M
2023-10-17 30.55 31.36 30.55 30.66 0.7M
2023-10-16 31.15 31.38 30.13 30.78 1.9M
2023-10-13 33.59 33.59 30.79 30.98 1.5M
2023-10-12 33.99 34.13 33.21 33.33 1.0M
2023-10-11 34.14 34.42 33.77 34.12 0.7M
2023-10-10 33.57 34.03 33.17 33.87 1.7M
2023-10-09 32.57 33.67 32.39 33.17 1.0M
2023-10-06 33.29 33.41 31.97 33.25 2.2M
2023-10-05 33.18 34.28 33.16 33.68 1.3M
2023-10-04 32.95 33.38 32.43 33.31 1.1M
2023-10-03 32.97 33.23 32.66 32.95 0.9M
2023-10-02 35.25 35.35 32.95 33.30 1.0M
2023-09-29 36.68 36.79 35.19 35.34 1.0M
2023-09-28 35.79 36.37 35.34 36.20 2.1M
2023-09-27 37.50 37.83 35.31 35.62 4.1M
2023-09-26 37.52 37.73 37.12 37.42 1.3M
2023-09-25 37.43 37.80 37.43 37.62 0.5M
2023-09-22 37.28 37.63 37.10 37.50 0.9M
2023-09-21 36.80 37.46 36.76 37.13 0.9M
2023-09-20 37.43 37.58 36.99 37.11 1.1M
2023-09-19 37.85 38.00 37.25 37.26 0.6M
2023-09-18 37.73 37.88 37.24 37.72 0.6M
2023-09-15 38.39 38.58 37.74 37.83 1.7M
2023-09-14 37.73 38.77 37.73 38.45 0.8M
2023-09-13 37.35 37.62 36.83 37.55 0.6M
2023-09-12 37.31 37.97 37.19 37.53 0.5M
2023-09-11 36.69 37.69 36.67 37.55 0.5M
2023-09-08 37.14 37.23 36.50 36.51 0.4M
2023-09-07 36.40 36.99 36.10 36.75 0.5M
2023-09-06 37.35 37.35 36.21 36.48 0.7M
2023-09-05 38.24 38.24 36.89 37.55 0.6M
2023-09-01 39.04 39.37 38.20 38.36 0.6M
2023-08-31 39.08 39.08 38.52 38.85 0.6M
2023-08-30 38.62 39.15 38.60 38.64 0.4M
2023-08-29 39.04 39.25 38.73 39.10 0.4M
2023-08-28 39.03 39.56 38.82 38.83 0.5M
2023-08-25 38.43 39.21 38.24 39.02 0.7M
2023-08-24 39.10 39.23 38.09 38.37 0.7M
2023-08-23 38.73 39.43 38.64 39.23 0.7M
2023-08-22 39.01 39.13 38.34 38.54 0.6M
2023-08-21 39.51 39.51 37.77 38.81 1.1M
2023-08-18 38.90 39.43 38.54 39.30 0.8M
2023-08-17 39.94 40.05 38.99 39.03 0.6M
2023-08-16 40.65 40.93 39.65 39.97 0.5M
2023-08-15 42.19 42.19 40.56 40.66 0.5M
2023-08-14 42.55 42.55 41.81 42.35 0.2M
2023-08-11 42.50 42.55 41.92 42.43 0.3M
2023-08-10 41.99 42.50 41.90 42.28 0.4M
2023-08-09 42.34 42.69 41.63 41.78 0.4M
2023-08-08 41.47 41.92 41.08 41.77 0.5M
2023-08-07 42.81 42.81 40.77 41.93 0.7M
2023-08-04 41.82 43.14 41.82 42.34 0.7M
2023-08-03 42.75 43.25 41.40 41.69 1.2M
2023-08-02 45.00 45.00 43.25 43.34 0.6M
2023-08-01 46.36 46.39 45.20 45.31 0.3M
2023-07-31 46.03 46.80 46.03 46.72 0.2M
2023-07-28 46.41 46.78 46.15 46.19 0.2M
2023-07-27 46.88 47.01 46.05 46.10 0.3M
2023-07-26 46.84 47.14 46.50 46.87 0.2M
2023-07-25 47.23 47.31 46.71 46.95 0.2M
2023-07-24 46.36 47.25 46.36 47.13 0.3M
2023-07-21 46.71 46.95 46.32 46.38 0.3M
2023-07-20 46.49 46.88 46.13 46.54 0.3M
2023-07-19 46.34 46.89 46.03 46.51 0.3M
2023-07-18 47.01 47.44 46.41 46.47 0.2M
2023-07-17 46.81 47.09 46.49 46.80 0.3M
2023-07-14 46.73 47.40 46.64 46.92 0.4M
2023-07-13 46.26 47.08 46.19 46.90 0.4M
2023-07-12 45.54 46.47 45.54 46.27 0.3M
2023-07-11 44.76 45.28 44.37 45.17 0.2M
2023-07-10 45.50 45.76 44.59 44.79 0.4M
2023-07-07 44.74 45.80 44.71 45.56 0.4M
2023-07-06 45.70 45.70 44.12 44.91 0.4M
2023-07-05 45.53 46.35 45.29 46.05 0.4M
2023-07-03 45.44 45.96 45.37 45.53 0.1M
2023-06-30 45.20 45.93 45.20 45.58 0.4M
2023-06-29 44.00 45.21 43.82 45.18 0.3M
2023-06-28 44.84 45.36 43.66 44.29 0.5M
2023-06-27 45.18 45.65 44.80 45.10 0.3M
2023-06-26 45.18 45.76 44.89 45.45 0.4M
2023-06-23 46.20 46.68 45.00 45.15 3.6M
2023-06-22 46.15 46.52 45.80 46.52 0.3M
2023-06-21 45.18 46.30 44.91 46.14 0.3M
2023-06-20 45.39 45.76 44.90 45.39 0.3M
2023-06-16 47.04 47.04 45.63 45.71 0.6M
2023-06-15 46.37 47.01 46.16 46.58 0.3M
2023-06-14 47.20 47.78 46.35 46.54 0.4M
2023-06-13 47.38 48.03 47.28 47.34 0.3M
2023-06-12 47.99 48.08 47.45 47.46 0.3M
2023-06-09 47.58 48.23 47.53 47.92 0.2M
2023-06-08 47.76 47.79 47.27 47.71 0.2M
2023-06-07 47.43 48.07 47.42 47.88 0.4M
2023-06-06 46.95 47.75 46.95 47.33 0.4M
2023-06-05 46.98 47.47 46.64 46.82 0.2M
2023-06-02 46.26 47.21 46.06 47.11 0.3M
2023-06-01 46.25 46.47 45.45 46.17 0.3M
2023-05-31 46.72 46.97 45.97 46.10 0.4M
2023-05-30 46.74 46.91 46.14 46.82 0.3M
2023-05-26 45.91 47.06 45.81 47.02 0.4M
2023-05-25 45.74 46.10 44.86 46.04 0.3M
2023-05-24 47.27 47.51 45.97 45.97 0.4M
2023-05-23 46.72 47.70 46.72 47.57 0.6M
2023-05-22 46.92 47.58 46.51 47.13 0.3M
2023-05-19 47.62 47.85 46.38 46.85 0.3M
2023-05-18 46.46 47.02 46.10 47.00 0.4M
2023-05-17 46.32 47.00 45.95 46.70 0.3M
2023-05-16 46.91 47.23 46.26 46.31 0.4M
2023-05-15 45.99 47.40 45.98 47.22 0.7M
2023-05-12 45.33 46.15 45.13 45.95 0.8M
2023-05-11 44.56 45.39 44.27 45.13 0.5M
2023-05-10 44.99 45.68 44.12 44.76 0.5M
2023-05-09 43.67 44.90 43.60 44.69 0.5M
2023-05-08 43.58 44.54 43.58 43.98 0.4M
2023-05-05 42.71 43.52 42.65 43.33 0.4M
2023-05-04 42.27 42.53 41.36 42.26 0.3M
2023-05-03 41.55 43.20 41.55 42.48 0.4M
2023-05-02 42.12 42.30 41.05 41.56 0.3M
2023-05-01 42.50 42.78 42.28 42.36 0.2M
2023-04-28 42.28 42.78 42.26 42.60 0.2M
2023-04-27 42.19 42.74 41.98 42.60 0.2M
2023-04-26 42.42 42.78 42.10 42.16 0.3M
2023-04-25 42.99 43.18 42.66 42.76 0.5M
2023-04-24 43.35 43.59 43.00 43.30 0.2M
2023-04-21 43.95 43.95 43.01 43.42 0.4M
2023-04-20 44.08 44.44 43.68 43.70 0.3M
2023-04-19 45.25 45.25 44.25 44.47 0.3M
2023-04-18 45.09 45.35 44.73 45.18 0.3M
2023-04-17 45.19 45.27 44.18 44.97 0.3M
2023-04-14 45.25 45.47 44.62 45.05 0.4M
2023-04-13 43.70 45.39 43.35 45.29 0.8M
2023-04-12 43.00 45.58 42.52 43.41 1.9M
2023-04-11 45.95 46.45 45.81 46.25 0.2M
2023-04-10 46.05 46.06 45.18 45.89 0.2M
2023-04-06 46.16 46.27 45.66 46.09 0.2M
2023-04-05 45.36 46.09 45.36 45.77 0.2M
2023-04-04 46.81 46.84 45.23 45.64 0.4M
2023-04-03 46.21 46.82 45.87 46.74 0.3M
2023-03-31 45.67 46.33 45.63 46.06 0.2M
2023-03-30 45.56 45.80 45.26 45.47 0.2M
2023-03-29 44.90 45.42 44.81 45.30 0.2M
2023-03-28 43.98 45.06 43.98 44.56 0.3M
2023-03-27 44.05 44.64 43.77 44.16 0.2M
2023-03-24 43.65 43.96 43.16 43.87 0.3M
2023-03-23 43.94 44.65 43.25 43.89 0.3M
2023-03-22 43.91 44.94 43.58 43.86 0.3M
2023-03-21 44.90 45.16 43.87 44.12 0.3M
2023-03-20 44.51 44.65 43.56 44.56 0.3M
2023-03-17 45.12 45.12 43.67 44.31 0.5M
2023-03-16 43.37 45.25 43.25 45.09 0.4M
2023-03-15 44.06 44.06 42.66 43.88 0.3M
2023-03-14 44.40 44.97 43.82 44.81 0.3M
2023-03-13 42.41 44.11 42.30 43.86 0.3M
2023-03-10 43.35 43.52 42.16 42.89 0.3M
2023-03-09 44.01 44.30 43.41 43.53 0.3M
2023-03-08 43.20 43.97 43.11 43.95 0.2M
2023-03-07 45.09 45.09 43.26 43.27 0.2M
2023-03-06 44.00 45.00 44.00 44.99 0.3M
2023-03-03 44.22 44.29 43.37 43.92 0.3M
2023-03-02 43.07 44.33 43.00 43.75 0.4M
2023-03-01 43.15 44.01 42.86 43.50 0.6M
2023-02-28 43.50 44.14 42.87 43.21 0.5M
2023-02-27 44.26 44.83 43.25 43.76 0.6M
2023-02-24 43.89 44.28 43.29 44.28 0.6M
2023-02-23 43.90 44.48 43.23 44.18 0.6M
2023-02-22 43.13 43.98 43.00 43.66 0.5M
2023-02-21 43.07 43.69 42.62 43.12 0.3M
2023-02-17 42.98 43.80 42.65 43.44 0.3M
2023-02-16 42.84 43.14 42.21 42.78 0.3M
2023-02-15 43.04 43.54 42.75 43.41 0.2M
2023-02-14 43.00 43.51 42.57 43.42 0.3M
2023-02-13 42.65 43.10 42.44 43.04 0.2M
2023-02-10 42.09 43.05 42.00 42.64 0.3M
2023-02-09 42.14 43.01 42.05 42.23 0.2M
2023-02-08 42.65 42.75 41.50 41.75 0.3M
2023-02-07 42.71 43.30 42.35 42.97 0.3M
2023-02-06 43.03 43.11 42.27 43.05 0.3M
2023-02-03 43.98 44.68 43.35 43.57 0.4M
2023-02-02 43.81 44.47 43.37 44.40 0.3M
2023-02-01 43.81 44.08 42.59 43.75 0.5M
2023-01-31 43.35 44.22 42.78 44.22 0.3M
2023-01-30 44.00 44.10 43.14 43.19 0.4M
2023-01-27 44.97 45.19 44.24 44.28 0.2M
2023-01-26 46.10 46.10 45.01 45.14 0.2M
2023-01-25 45.49 45.95 44.83 45.73 0.2M
2023-01-24 45.31 46.01 45.26 45.69 0.2M
2023-01-23 44.96 45.78 44.53 45.35 0.3M
2023-01-20 43.36 44.91 42.88 44.91 0.6M
2023-01-19 42.78 43.30 42.47 43.09 0.3M
2023-01-18 43.53 43.83 42.88 42.91 0.2M
2023-01-17 43.33 43.89 43.21 43.32 0.2M
2023-01-13 43.20 43.58 42.78 43.31 0.2M
2023-01-12 43.16 43.46 42.53 43.27 0.3M
2023-01-11 42.12 43.12 42.12 42.81 0.2M
2023-01-10 42.30 42.39 41.32 42.09 0.3M
2023-01-09 41.57 42.49 41.44 42.37 0.3M
2023-01-06 40.04 41.23 39.81 41.23 0.4M
2023-01-05 40.00 40.00 39.32 39.53 0.4M
2023-01-04 39.24 40.38 38.93 40.22 0.3M
2023-01-03 39.38 39.48 38.42 38.83 0.3M