Brookfield Real Assets Income

RA
🏛️ 美国 →
13.38
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
2021-12-31 21.03 21.30 21.03 21.11 0.3M
2021-12-30 21.00 21.11 20.98 21.00 0.2M
2021-12-29 20.81 21.10 20.81 21.00 0.2M
2021-12-28 20.76 21.05 20.76 20.85 0.2M
2021-12-27 20.90 20.97 20.74 20.76 0.3M
2021-12-23 20.75 20.84 20.65 20.82 0.3M
2021-12-22 20.50 20.64 20.47 20.53 0.2M
2021-12-21 20.33 20.60 20.25 20.47 0.2M
2021-12-20 20.90 20.90 20.15 20.20 0.5M
2021-12-17 20.93 21.15 20.82 20.98 0.2M
2021-12-16 21.05 21.18 20.99 21.00 0.2M
2021-12-15 21.15 21.20 20.93 21.04 0.3M
2021-12-14 21.18 21.28 21.15 21.20 0.2M
2021-12-13 21.51 21.51 21.25 21.47 0.2M
2021-12-10 21.57 21.58 21.45 21.52 0.2M
2021-12-09 21.45 21.64 21.45 21.62 0.2M
2021-12-08 21.50 21.60 21.42 21.49 0.2M
2021-12-07 21.31 21.64 21.26 21.49 0.2M
2021-12-06 21.35 21.41 20.98 21.28 0.4M
2021-12-03 21.57 21.72 21.34 21.35 0.4M
2021-12-02 21.44 21.62 21.43 21.53 0.2M
2021-12-01 21.57 21.75 21.38 21.39 0.2M
2021-11-30 21.50 21.61 21.41 21.54 0.3M
2021-11-29 21.54 21.63 21.50 21.61 0.1M
2021-11-26 21.42 21.45 21.32 21.41 0.2M
2021-11-24 21.55 21.61 21.46 21.59 0.2M
2021-11-23 21.73 21.80 21.50 21.57 0.3M
2021-11-22 21.80 21.82 21.70 21.74 0.2M
2021-11-19 21.87 21.87 21.71 21.76 0.3M
2021-11-18 21.89 21.89 21.72 21.84 0.2M
2021-11-17 21.69 21.82 21.61 21.78 0.2M
2021-11-16 21.61 21.71 21.57 21.69 0.2M
2021-11-15 21.64 21.70 21.54 21.58 0.2M
2021-11-12 21.70 21.74 21.58 21.64 0.1M
2021-11-11 21.73 21.80 21.65 21.70 0.1M
2021-11-10 21.92 21.94 21.65 21.70 0.3M
2021-11-09 22.03 22.08 21.96 22.05 0.2M
2021-11-08 22.19 22.25 22.13 22.20 0.2M
2021-11-05 22.28 22.29 22.05 22.13 0.2M
2021-11-04 22.21 22.29 22.19 22.27 0.2M
2021-11-03 22.15 22.26 22.08 22.26 0.2M
2021-11-02 22.00 22.15 21.90 22.14 0.2M
2021-11-01 22.00 22.00 21.87 22.00 0.2M
2021-10-29 21.86 21.98 21.85 21.95 0.1M
2021-10-27 21.81 21.91 21.80 21.85 0.1M
2021-10-26 21.85 21.90 21.80 21.80 0.1M
2021-10-25 21.89 21.97 21.82 21.85 0.2M
2021-10-22 21.93 21.98 21.83 21.94 0.2M
2021-10-21 21.97 22.00 21.91 21.98 0.2M
2021-10-20 21.80 21.91 21.79 21.91 0.2M
2021-10-19 21.72 21.86 21.72 21.78 0.1M
2021-10-18 21.67 21.79 21.62 21.72 0.2M
2021-10-15 21.68 21.82 21.65 21.71 0.2M
2021-10-14 21.58 21.75 21.50 21.70 0.1M
2021-10-13 21.51 21.59 21.45 21.47 0.1M
2021-10-12 21.68 21.68 21.52 21.60 0.2M
2021-10-11 21.88 21.90 21.70 21.87 0.2M
2021-10-08 21.65 21.88 21.65 21.79 0.2M
2021-10-07 21.64 21.79 21.43 21.72 0.2M
2021-10-06 21.42 21.51 21.28 21.49 0.2M
2021-10-05 21.30 21.53 21.25 21.48 0.2M
2021-10-04 21.19 21.23 21.09 21.23 0.3M
2021-10-01 21.13 21.21 20.88 21.17 0.2M
2021-09-30 21.09 21.12 20.88 20.91 0.3M
2021-09-29 21.25 21.31 21.09 21.09 0.2M
2021-09-28 21.35 21.41 21.15 21.15 0.4M
2021-09-27 21.50 21.62 21.46 21.51 0.2M
2021-09-24 21.76 21.88 21.48 21.52 0.3M
2021-09-23 21.87 22.00 21.81 21.87 0.2M
2021-09-22 21.84 21.93 21.74 21.76 0.2M
2021-09-21 21.68 21.90 21.52 21.71 0.2M
2021-09-20 21.56 21.59 21.32 21.45 0.4M
2021-09-17 22.02 22.04 21.86 21.90 0.2M
2021-09-16 21.95 22.16 21.95 22.05 0.2M
2021-09-15 22.02 22.06 21.95 21.97 0.2M
2021-09-14 22.01 22.13 21.98 22.08 0.2M
2021-09-13 22.26 22.29 22.10 22.17 0.3M
2021-09-10 22.29 22.37 22.24 22.25 0.2M
2021-09-09 22.24 22.37 22.24 22.32 0.2M
2021-09-08 22.29 22.37 22.21 22.31 0.2M
2021-09-07 22.29 22.37 22.18 22.34 0.2M
2021-09-03 22.32 22.35 22.18 22.29 0.1M
2021-09-02 22.19 22.34 22.19 22.32 0.2M
2021-09-01 22.05 22.25 22.01 22.17 0.3M
2021-08-31 21.92 22.12 21.92 22.09 0.2M
2021-08-30 21.99 22.05 21.87 21.92 0.2M
2021-08-27 21.95 22.08 21.95 21.99 0.2M
2021-08-26 22.11 22.12 21.95 21.99 0.2M
2021-08-25 22.00 22.09 21.95 22.07 0.1M
2021-08-24 21.98 22.05 21.90 21.93 0.2M
2021-08-23 22.07 22.10 21.94 21.97 0.2M
2021-08-20 22.00 22.12 22.00 22.05 0.1M
2021-08-19 21.92 22.10 21.88 21.96 0.3M
2021-08-18 22.00 22.11 22.00 22.07 0.2M
2021-08-17 22.10 22.25 22.00 22.07 0.3M
2021-08-16 22.14 22.25 21.99 22.20 0.3M
2021-08-13 22.20 22.25 22.17 22.17 0.1M
2021-08-12 22.32 22.47 22.09 22.20 0.3M
2021-08-11 22.29 22.31 22.18 22.20 0.2M
2021-08-10 22.30 22.35 22.22 22.30 0.2M
2021-08-09 22.61 22.63 22.42 22.54 0.4M
2021-08-06 22.60 22.61 22.46 22.60 0.2M
2021-08-05 22.45 22.56 22.43 22.50 0.2M
2021-08-04 22.40 22.48 22.38 22.41 0.2M
2021-08-03 22.34 22.45 22.17 22.42 0.2M
2021-08-02 22.27 22.33 22.12 22.32 0.2M
2021-07-30 22.25 22.29 22.07 22.19 0.1M
2021-07-29 22.17 22.33 22.15 22.26 0.1M
2021-07-28 22.13 22.26 22.13 22.17 0.1M
2021-07-27 22.04 22.25 22.00 22.18 0.2M
2021-07-26 22.07 22.27 22.04 22.07 0.2M
2021-07-23 22.31 22.35 22.06 22.07 0.2M
2021-07-22 22.10 22.25 22.07 22.24 0.2M
2021-07-21 21.97 22.10 21.95 22.07 0.1M
2021-07-20 21.80 22.03 21.78 21.93 0.2M
2021-07-19 21.80 21.87 21.48 21.72 0.5M
2021-07-16 21.93 22.10 21.90 22.02 0.2M
2021-07-15 22.00 22.13 21.82 21.83 0.3M
2021-07-14 22.25 22.36 21.93 22.02 0.5M
2021-07-13 22.30 22.38 22.23 22.28 0.2M
2021-07-12 22.43 22.56 22.42 22.53 0.4M
2021-07-09 22.31 22.45 22.30 22.39 0.3M
2021-07-08 22.15 22.32 21.90 22.29 0.4M
2021-07-07 22.20 22.40 22.16 22.36 0.2M
2021-07-06 22.10 22.25 22.06 22.20 0.3M
2021-07-02 22.00 22.14 21.96 22.12 0.2M
2021-07-01 21.99 22.09 21.90 21.90 0.2M
2021-06-30 22.15 22.22 21.90 21.90 0.3M
2021-06-29 22.19 22.24 22.15 22.22 0.1M
2021-06-28 22.15 22.19 22.00 22.17 0.3M
2021-06-25 22.13 22.16 22.02 22.09 0.2M
2021-06-24 22.20 22.25 22.00 22.08 0.2M
2021-06-23 21.94 22.13 21.91 22.05 0.1M
2021-06-22 21.90 22.04 21.85 21.95 0.2M
2021-06-21 21.63 21.80 21.63 21.72 0.2M
2021-06-18 21.82 21.97 21.63 21.65 0.2M
2021-06-17 21.91 22.17 21.90 21.92 0.3M
2021-06-16 22.31 22.32 21.92 22.14 0.2M
2021-06-15 22.20 22.47 22.14 22.31 0.3M
2021-06-14 22.51 22.70 22.27 22.68 0.4M
2021-06-11 22.33 22.54 22.33 22.51 0.2M
2021-06-10 22.30 22.45 22.30 22.33 0.3M
2021-06-09 22.21 22.34 22.11 22.30 0.3M
2021-06-08 22.08 22.22 22.00 22.21 0.3M
2021-06-07 21.95 22.08 21.85 22.08 0.3M
2021-06-04 21.80 21.96 21.78 21.89 0.2M
2021-06-03 21.68 21.86 21.65 21.84 0.2M
2021-06-02 21.92 22.00 21.66 21.72 0.4M
2021-06-01 21.70 21.93 21.57 21.92 0.3M
2021-05-28 21.53 21.75 21.46 21.73 0.2M
2021-05-27 21.86 21.89 21.46 21.55 0.4M
2021-05-26 21.86 21.88 21.63 21.78 0.3M
2021-05-25 21.70 21.94 21.65 21.86 0.3M
2021-05-24 21.50 21.70 21.42 21.69 0.2M
2021-05-21 21.51 21.64 21.38 21.50 0.2M
2021-05-20 21.51 21.61 21.42 21.57 0.2M
2021-05-19 21.17 21.36 21.04 21.32 0.3M
2021-05-18 21.33 21.46 21.20 21.28 0.2M
2021-05-17 21.00 21.22 20.95 21.15 0.2M
2021-05-14 21.21 21.41 20.89 20.99 0.3M
2021-05-13 20.85 21.13 20.83 21.06 0.3M
2021-05-12 21.59 21.62 20.54 20.62 0.6M
2021-05-11 21.66 21.80 21.60 21.70 0.3M
2021-05-10 22.18 22.20 22.01 22.18 0.4M
2021-05-07 22.10 22.19 21.92 22.18 0.3M
2021-05-06 21.85 22.17 21.74 22.13 0.3M
2021-05-05 21.84 21.92 21.73 21.80 0.3M
2021-05-04 21.95 21.95 21.62 21.75 0.5M
2021-05-03 22.17 22.22 21.97 21.98 0.3M
2021-04-30 21.90 22.17 21.87 22.12 0.3M
2021-04-29 21.74 21.95 21.64 21.93 0.2M
2021-04-28 21.45 21.76 21.43 21.66 0.2M
2021-04-27 21.80 21.84 21.30 21.51 0.5M
2021-04-26 22.02 22.10 21.78 21.85 0.4M
2021-04-23 21.94 22.17 21.94 22.04 0.3M
2021-04-22 22.00 22.21 21.76 21.87 0.3M
2021-04-21 21.85 22.04 21.68 21.97 0.3M
2021-04-20 22.25 22.28 21.64 21.70 0.4M
2021-04-19 21.98 22.26 21.92 22.15 0.3M
2021-04-16 21.84 22.00 21.83 21.98 0.3M
2021-04-15 21.76 21.93 21.70 21.81 0.3M
2021-04-14 21.68 21.84 21.66 21.76 0.2M
2021-04-13 21.65 21.77 21.50 21.68 0.3M
2021-04-12 21.55 21.89 21.55 21.87 0.4M
2021-04-09 21.50 21.67 21.48 21.62 0.3M
2021-04-08 21.48 21.59 21.37 21.45 0.2M
2021-04-07 21.37 21.49 21.32 21.47 0.3M
2021-04-06 21.05 21.39 21.05 21.37 0.2M
2021-04-05 20.99 21.22 20.91 21.17 0.3M
2021-04-01 20.96 21.07 20.62 20.74 0.4M
2021-03-31 20.89 20.98 20.69 20.70 0.6M
2021-03-30 20.86 21.02 20.82 20.91 0.3M
2021-03-29 20.82 20.94 20.71 20.85 0.2M
2021-03-26 20.70 20.85 20.66 20.73 0.2M
2021-03-25 20.55 20.70 20.51 20.60 0.3M
2021-03-24 20.35 20.61 20.26 20.51 0.2M
2021-03-23 20.30 20.46 20.14 20.25 0.2M
2021-03-22 20.25 20.53 20.20 20.22 0.3M
2021-03-19 20.15 20.43 19.98 20.29 0.2M
2021-03-18 20.67 20.74 19.97 20.06 0.9M
2021-03-17 21.17 21.17 20.69 20.73 0.3M
2021-03-16 21.25 21.26 21.01 21.15 0.3M
2021-03-15 21.39 21.50 21.22 21.49 0.4M
2021-03-12 21.34 21.39 21.11 21.20 0.4M
2021-03-11 21.23 21.46 21.21 21.35 0.3M
2021-03-10 21.05 21.18 20.93 21.10 0.3M
2021-03-09 20.75 21.10 20.71 21.02 0.3M
2021-03-08 20.53 20.68 20.38 20.58 0.4M
2021-03-05 20.65 20.67 19.90 20.53 0.6M
2021-03-04 20.46 20.63 20.10 20.42 0.5M
2021-03-03 20.80 20.81 20.07 20.57 0.8M
2021-03-02 20.89 21.29 20.68 20.90 0.5M
2021-03-01 20.33 20.89 20.33 20.82 0.5M
2021-02-26 20.24 20.43 19.90 20.24 0.5M
2021-02-25 20.36 20.61 20.02 20.06 0.7M
2021-02-24 19.99 20.38 19.93 20.33 0.8M
2021-02-23 19.87 19.98 19.39 19.80 0.7M
2021-02-22 19.75 20.17 19.68 19.92 1.0M
2021-02-19 19.41 19.58 19.38 19.38 0.4M
2021-02-18 19.18 19.37 19.18 19.24 0.4M
2021-02-17 19.23 19.33 19.13 19.16 0.2M
2021-02-16 19.20 19.45 19.17 19.20 0.3M
2021-02-12 19.16 19.21 19.04 19.18 0.2M
2021-02-11 19.01 19.08 18.97 19.06 0.2M
2021-02-10 19.30 19.30 18.88 18.98 0.3M
2021-02-09 19.40 19.49 18.97 19.05 0.7M
2021-02-08 19.50 19.75 19.49 19.72 0.5M
2021-02-05 19.09 19.49 18.96 19.45 0.4M
2021-02-04 18.90 19.16 18.89 18.96 0.3M
2021-02-03 18.85 18.95 18.73 18.90 0.4M
2021-02-02 18.69 19.01 18.64 18.83 0.2M
2021-02-01 18.70 18.85 18.52 18.59 0.3M
2021-01-29 18.56 18.84 18.51 18.55 0.2M
2021-01-28 18.61 18.77 18.50 18.65 0.2M
2021-01-27 18.54 18.70 18.37 18.50 0.2M
2021-01-26 18.58 18.74 18.54 18.57 0.3M
2021-01-25 18.53 18.64 18.45 18.48 0.2M
2021-01-22 18.54 18.60 18.42 18.53 0.1M
2021-01-21 18.55 18.60 18.50 18.55 0.1M
2021-01-20 18.36 18.57 18.36 18.54 0.2M
2021-01-19 18.23 18.39 18.23 18.36 0.2M
2021-01-15 18.65 18.74 18.50 18.53 0.3M
2021-01-14 18.33 18.65 18.30 18.65 0.2M
2021-01-13 18.11 18.33 18.11 18.28 0.1M
2021-01-12 18.16 18.18 18.01 18.16 0.1M
2021-01-11 18.01 18.18 18.00 18.13 0.2M
2021-01-08 17.96 18.15 17.90 18.09 0.2M
2021-01-07 18.04 18.04 17.89 17.96 0.3M
2021-01-06 17.90 18.10 17.86 17.97 0.2M
2021-01-05 17.76 18.03 17.76 18.01 0.2M
2021-01-04 17.85 17.95 17.70 17.74 0.2M