Brookfield Infrastructure Partners LP（BIP）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	37.21	37.31	36.27	36.29	-2.21%	950,497
2026-09-01	37.28	37.66	36.36	37.11	-1.83%	1,496,325
2026-08-31	37.57	37.91	37.26	37.80	-0.79%	631,696
2026-08-28	38.88	39.10	38.07	38.10	-2.01%	336,450
2026-08-27	38.75	38.92	38.59	38.88	+0.08%	516,146
2026-08-26	39.00	39.06	38.68	38.85	-0.23%	589,083
2026-08-25	38.30	39.40	38.28	38.94	+0.99%	752,492
2026-08-24	38.70	39.15	38.37	38.56	-1.00%	654,018
2026-08-21	39.00	39.38	38.72	38.95	+0.03%	755,247
2026-08-20	39.44	39.69	38.75	38.94	-1.22%	750,076
2026-08-19	38.66	39.50	38.61	39.42	+2.87%	585,811
2026-08-18	39.26	39.26	38.32	38.32	-1.52%	892,749
2026-08-17	39.53	39.64	38.85	38.91	-2.09%	416,865
2026-08-14	39.99	40.51	39.46	39.74	-0.67%	296,978
2026-08-13	39.53	40.11	39.39	40.01	+1.42%	578,901
2026-08-12	39.35	40.15	39.35	39.45	+0.18%	587,185
2026-08-11	38.22	39.78	38.10	39.38	+3.69%	826,497
2026-08-10	38.76	39.20	37.96	37.98	-2.72%	1,065,167
2026-08-07	39.28	39.63	38.68	39.04	+0.26%	554,510
2026-08-06	39.41	39.92	38.92	38.94	-1.79%	1,095,111
2026-08-05	40.30	40.40	39.04	39.65	-0.65%	1,310,163
2026-08-04	40.75	40.75	39.27	39.91	-0.42%	1,469,626
2026-08-03	41.99	41.99	39.94	40.08	-4.02%	701,487
2026-07-31	41.73	42.28	41.30	41.76	-1.49%	1,218,712
2026-07-30	42.50	44.03	41.88	42.39	-0.54%	1,181,167
2026-07-29	41.65	42.90	41.59	42.62	+1.65%	1,803,435
2026-07-28	40.76	42.00	40.54	41.93	+3.76%	1,545,456
2026-07-27	41.00	41.15	40.06	40.41	-1.15%	1,894,736
2026-07-24	41.19	41.65	40.75	40.88	-0.39%	1,218,683
2026-07-23	40.00	41.13	39.70	41.04	+1.96%	1,680,771
2026-07-22	39.70	40.67	39.70	40.25	+1.72%	3,191,839
2026-07-21	38.74	39.70	38.74	39.57	+1.00%	757,104
2026-07-20	39.26	39.56	38.72	39.18	-0.20%	442,525
2026-07-17	39.43	39.62	38.97	39.26	+0.26%	1,055,513
2026-07-16	38.28	39.26	38.28	39.16	+1.11%	505,528
2026-07-15	38.05	39.04	38.05	38.73	+1.52%	518,438
2026-07-14	37.68	38.27	37.68	38.15	+1.44%	711,736
2026-07-13	37.31	38.03	37.16	37.61	-0.11%	571,643
2026-07-10	36.68	37.94	36.68	37.65	+0.97%	645,291
2026-07-09	37.42	37.66	37.16	37.29	-0.19%	664,260
2026-07-08	36.85	37.42	36.41	37.36	+1.36%	734,220
2026-07-07	37.20	37.66	36.85	36.86	-1.21%	988,539
2026-07-06	36.69	37.52	36.69	37.31	+0.81%	1,393,659
2026-07-02	36.22	37.01	35.84	37.01	+2.81%	783,224
2026-07-01	36.80	36.85	35.91	36.00	-1.34%	436,884
2026-06-30	36.22	36.55	36.08	36.49	+0.11%	604,456
2026-06-29	36.41	36.67	35.88	36.45	-0.41%	698,117
2026-06-26	36.76	37.19	36.40	36.60	+0.58%	749,478
2026-06-25	36.65	37.24	36.37	36.39	-0.44%	941,738
2026-06-24	36.83	37.02	36.34	36.55	-0.60%	355,290
2026-06-23	36.10	36.83	35.84	36.77	+1.43%	952,412
2026-06-22	37.38	37.38	36.19	36.25	-3.51%	746,691
2026-06-18	37.42	37.88	37.34	37.57	+0.54%	725,779
2026-06-17	38.00	38.26	37.22	37.37	-1.89%	773,821
2026-06-16	38.49	38.52	37.98	38.09	-0.03%	662,186
2026-06-15	38.30	38.58	37.95	38.10	-0.47%	479,305
2026-06-12	38.45	38.77	38.13	38.28	-0.23%	333,087
2026-06-11	38.69	39.41	38.36	38.37	-1.59%	1,107,208
2026-06-10	38.39	39.35	38.39	38.99	+0.83%	670,672
2026-06-09	38.83	39.10	38.52	38.67	+0.00%	619,904
2026-06-08	38.80	39.42	38.44	38.67	-0.34%	853,830
2026-06-05	39.25	39.49	38.70	38.80	-0.59%	583,024
2026-06-04	38.92	39.41	38.58	39.03	+0.54%	626,860
2026-06-03	38.98	39.50	38.44	38.82	+0.03%	775,503
2026-06-02	38.69	39.33	38.69	38.81	-0.18%	616,591
2026-06-01	38.69	39.62	38.54	38.88	-0.41%	1,045,933
2026-05-29	39.00	39.23	38.59	39.04	-1.31%	809,086
2026-05-28	38.78	39.73	38.41	39.56	+2.12%	791,309
2026-05-27	38.73	39.00	38.20	38.74	-0.18%	700,299
2026-05-26	39.76	40.10	38.69	38.81	-2.09%	1,153,770
2026-05-22	40.02	40.12	39.58	39.64	-0.28%	466,235
2026-05-21	39.50	40.16	39.13	39.75	+1.43%	880,608
2026-05-20	38.54	39.36	38.34	39.19	+2.00%	630,434
2026-05-19	38.45	38.73	38.17	38.42	-0.49%	801,829
2026-05-18	38.00	38.74	37.93	38.61	+1.74%	393,064
2026-05-15	38.10	38.42	37.56	37.95	-1.07%	681,374
2026-05-14	38.40	38.95	38.36	38.36	+0.13%	674,146
2026-05-13	38.22	38.38	37.83	38.31	+0.63%	740,405
2026-05-12	37.47	38.20	37.45	38.07	+1.68%	809,246
2026-05-11	37.01	37.52	36.96	37.44	+1.82%	935,094
2026-05-08	36.96	37.07	36.33	36.77	-0.54%	783,725
2026-05-07	37.01	37.55	36.63	36.97	-0.43%	1,191,844
2026-05-06	36.74	37.30	36.51	37.13	+2.34%	1,356,034
2026-05-05	35.61	36.53	35.61	36.28	+1.54%	587,443
2026-05-04	36.27	36.27	35.13	35.73	-1.24%	990,218
2026-05-01	36.02	36.39	35.34	36.18	+0.92%	612,178
2026-04-30	35.06	36.22	34.97	35.85	+2.96%	877,241
2026-04-29	36.00	36.39	33.48	34.82	-1.53%	4,892,982
2026-04-28	35.94	36.11	35.32	35.36	-2.02%	504,392
2026-04-27	36.50	36.70	35.89	36.09	-0.36%	526,352
2026-04-24	35.75	36.35	35.60	36.22	+0.98%	441,133
2026-04-23	36.18	36.27	35.77	35.87	-0.39%	495,653
2026-04-22	36.50	36.59	35.90	36.01	-0.30%	537,821
2026-04-21	36.69	36.86	36.01	36.12	-1.63%	762,129
2026-04-20	36.39	37.19	36.39	36.72	+0.44%	930,772
2026-04-17	36.50	36.84	36.26	36.56	+0.86%	683,477
2026-04-16	37.04	37.20	36.25	36.25	-2.08%	564,527
2026-04-15	37.00	37.29	36.89	37.02	-0.56%	831,916
2026-04-14	36.82	37.27	36.71	37.23	+1.44%	938,880
2026-04-13	36.30	36.87	36.25	36.70	+0.38%	1,110,956
2026-04-10	36.63	37.15	36.51	36.56	-0.35%	527,000
2026-04-09	36.50	36.81	35.92	36.69	-0.05%	1,074,125
2026-04-08	36.47	36.85	36.34	36.71	+2.71%	974,317
2026-04-07	36.00	36.18	35.68	35.74	-1.33%	1,028,201
2026-04-06	37.00	37.00	36.08	36.22	-0.79%	884,928
2026-04-02	35.66	36.52	35.53	36.51	+0.44%	766,498
2026-04-01	36.44	36.52	36.05	36.35	+0.64%	1,266,358
2026-03-31	35.38	36.26	35.34	36.12	+2.58%	1,167,343
2026-03-30	35.19	35.61	34.84	35.21	+1.00%	670,789
2026-03-27	35.64	35.70	34.74	34.86	-2.27%	1,043,365
2026-03-26	35.35	35.91	35.24	35.67	+0.28%	516,285
2026-03-25	35.92	36.11	35.02	35.57	+0.14%	920,180
2026-03-24	35.50	35.65	34.88	35.52	-0.11%	1,714,993
2026-03-23	36.94	37.11	35.51	35.56	-2.50%	1,677,131
2026-03-20	36.79	36.97	36.06	36.47	+0.16%	1,704,278
2026-03-19	35.51	36.64	35.03	36.41	+1.82%	1,477,408
2026-03-18	36.56	36.56	35.64	35.76	-2.40%	1,134,065
2026-03-17	38.20	38.26	36.56	36.64	-3.38%	1,100,977
2026-03-16	38.10	38.77	37.78	37.92	+0.45%	858,332
2026-03-13	38.05	38.36	37.53	37.75	-0.32%	825,761
2026-03-12	38.09	38.53	37.74	37.87	-2.62%	1,578,727
2026-03-11	37.85	39.10	37.85	38.89	+2.37%	1,207,158
2026-03-10	37.12	38.23	36.80	37.99	+2.98%	1,022,637
2026-03-09	37.16	37.20	36.78	36.89	-1.89%	1,004,444
2026-03-06	37.51	37.87	37.08	37.60	-1.08%	876,317
2026-03-05	38.69	38.82	37.78	38.01	-2.39%	1,408,176
2026-03-04	39.55	39.66	38.80	38.94	-0.94%	1,317,179
2026-03-03	38.98	39.43	38.33	39.31	-0.93%	1,230,962
2026-03-02	38.59	40.32	38.36	39.68	+1.64%	1,388,465
2026-02-27	39.14	39.67	38.77	39.04	-2.59%	944,802
2026-02-26	39.37	40.18	39.33	40.08	+1.62%	557,581
2026-02-25	39.06	39.66	39.05	39.44	+0.74%	590,677
2026-02-24	38.86	39.48	38.80	39.15	+1.16%	920,320
2026-02-23	38.50	39.18	38.45	38.70	+0.44%	823,583
2026-02-20	38.15	38.78	37.92	38.53	+1.13%	651,383
2026-02-19	38.10	38.18	37.64	38.10	-0.44%	634,636
2026-02-18	38.74	38.81	38.06	38.27	-1.09%	776,808
2026-02-17	38.41	39.12	38.26	38.69	-0.15%	732,844
2026-02-13	38.60	38.90	38.47	38.75	+0.39%	551,353
2026-02-12	39.41	39.85	38.50	38.60	-1.48%	725,535
2026-02-11	39.40	39.71	38.70	39.18	+0.46%	1,018,478
2026-02-10	38.57	39.07	38.39	39.00	+1.62%	1,053,895
2026-02-09	37.43	38.61	37.43	38.38	+0.89%	1,194,073
2026-02-06	37.26	38.08	37.26	38.04	+2.73%	1,114,024
2026-02-05	36.77	37.22	36.34	37.03	+0.71%	932,924
2026-02-04	36.36	37.10	36.36	36.77	+0.19%	676,414
2026-02-03	36.70	36.92	36.44	36.70	+0.22%	566,528
2026-02-02	35.98	36.77	35.86	36.62	+1.30%	809,878
2026-01-30	36.41	36.81	36.00	36.15	-0.55%	471,589
2026-01-29	35.53	36.52	35.04	36.35	+2.92%	1,339,279
2026-01-28	35.30	35.77	35.05	35.32	-0.17%	703,859
2026-01-27	35.37	35.60	35.09	35.38	+0.68%	437,406
2026-01-26	34.76	35.35	34.76	35.14	-0.31%	387,383
2026-01-23	34.70	35.30	34.50	35.25	+1.61%	442,296
2026-01-22	34.72	35.08	34.56	34.69	+0.38%	374,436
2026-01-21	34.57	34.83	34.20	34.56	+0.79%	401,325
2026-01-20	34.80	34.94	34.04	34.29	-2.45%	720,707
2026-01-16	34.98	35.33	34.64	35.15	+0.92%	785,622
2026-01-15	34.99	35.34	34.65	34.83	+0.06%	507,900
2026-01-14	34.50	34.92	34.44	34.81	+0.78%	728,668
2026-01-13	34.19	34.61	34.19	34.54	+0.99%	348,839
2026-01-12	33.45	34.39	33.45	34.20	+1.66%	330,278
2026-01-09	33.82	33.95	33.41	33.64	+0.00%	413,697
2026-01-08	33.41	33.99	33.21	33.64	+0.69%	575,699
2026-01-07	34.53	34.53	33.30	33.41	-2.96%	423,635
2026-01-06	34.21	34.76	33.93	34.43	-0.29%	565,067
2026-01-05	34.30	34.74	33.93	34.53	+0.67%	738,289
2026-01-02	34.99	34.99	34.11	34.30	-1.27%	508,760
2025-12-31	34.97	35.00	34.61	34.74	-0.29%	298,708
2025-12-30	34.71	35.15	34.71	34.84	+0.14%	404,898
2025-12-29	34.87	35.18	34.78	34.79	-1.02%	261,319
2025-12-26	35.03	35.17	34.83	35.15	+0.29%	138,331
2025-12-24	34.96	35.21	34.87	35.05	+0.34%	218,744
2025-12-23	35.00	35.12	34.81	34.93	-0.09%	323,724
2025-12-22	35.00	35.28	34.57	34.96	+0.26%	420,774
2025-12-19	34.72	35.24	34.54	34.87	+0.93%	935,461
2025-12-18	34.41	35.23	34.27	34.55	+1.32%	992,261
2025-12-17	34.17	34.19	33.73	34.10	+0.77%	699,086
2025-12-16	34.13	34.15	33.46	33.84	-0.73%	867,746
2025-12-15	34.90	34.95	34.05	34.09	-1.90%	1,143,432
2025-12-12	35.10	35.30	34.63	34.75	-1.00%	831,870
2025-12-11	35.50	35.69	34.94	35.10	-0.54%	1,175,711
2025-12-10	34.93	35.63	34.78	35.29	+1.03%	1,109,281
2025-12-09	35.17	35.57	34.91	34.93	-0.80%	849,761
2025-12-08	35.47	35.64	35.02	35.21	-1.10%	1,334,199
2025-12-05	35.85	36.09	35.58	35.60	-0.64%	616,000
2025-12-04	36.17	36.28	35.78	35.83	-1.59%	583,042
2025-12-03	36.30	36.58	36.05	36.41	+1.08%	597,630
2025-12-02	35.70	36.18	35.32	36.02	+1.18%	577,566
2025-12-01	35.70	35.83	35.45	35.60	-1.36%	446,706
2025-11-28	35.90	36.27	35.65	36.09	+0.00%	193,029
2025-11-26	35.95	36.18	35.72	36.09	+0.81%	380,055
2025-11-25	35.25	35.95	35.24	35.80	+1.45%	814,605
2025-11-24	35.24	35.54	34.94	35.29	+0.23%	543,403
2025-11-21	35.00	35.60	34.95	35.21	+0.49%	722,851
2025-11-20	35.23	35.63	34.72	35.04	+0.29%	997,891
2025-11-19	35.08	35.15	34.63	34.94	-0.09%	537,813
2025-11-18	35.07	35.25	34.79	34.97	-0.82%	851,537
2025-11-17	35.52	35.64	35.04	35.26	-0.40%	470,234
2025-11-14	35.46	35.49	35.04	35.40	-0.62%	267,598
2025-11-13	35.67	35.78	35.34	35.62	-0.42%	360,889
2025-11-12	35.67	35.98	35.66	35.77	+0.03%	651,069
2025-11-11	35.75	35.93	35.62	35.76	-0.06%	393,324
2025-11-10	35.11	36.10	35.11	35.78	+1.59%	522,252
2025-11-07	35.00	35.28	34.29	35.22	+2.56%	586,854
2025-11-06	34.62	34.63	34.08	34.34	-0.81%	556,570
2025-11-05	33.93	34.72	33.87	34.62	+1.55%	481,785
2025-11-04	34.18	34.23	33.74	34.09	-0.47%	319,468
2025-11-03	34.13	34.48	33.93	34.25	+0.23%	530,080
2025-10-31	33.85	34.45	33.61	34.17	+0.44%	477,011
2025-10-30	34.18	34.35	33.81	34.02	-0.85%	290,025
2025-10-29	34.23	34.49	33.93	34.31	-0.98%	586,234
2025-10-28	34.32	35.01	34.25	34.65	+1.20%	452,183
2025-10-27	34.15	34.52	33.94	34.24	+0.26%	385,161
2025-10-24	34.38	34.48	34.11	34.15	-0.58%	293,778
2025-10-23	34.26	34.48	33.98	34.35	+0.26%	383,141
2025-10-22	34.74	34.76	34.24	34.26	-1.18%	463,453
2025-10-21	34.57	34.88	34.48	34.67	-0.46%	312,889
2025-10-20	34.50	34.95	34.39	34.83	+1.55%	419,505
2025-10-17	34.00	34.46	33.86	34.30	+0.97%	717,281
2025-10-16	34.71	34.78	33.84	33.97	-1.68%	665,280
2025-10-15	35.00	35.31	34.48	34.55	-0.89%	651,144
2025-10-14	34.25	35.01	34.04	34.86	+0.49%	604,667
2025-10-13	35.21	35.21	34.41	34.69	+0.90%	486,659
2025-10-10	33.77	34.74	33.73	34.38	+1.12%	717,629
2025-10-09	34.05	34.60	33.90	34.00	-1.71%	603,875
2025-10-08	34.60	34.71	34.44	34.59	-0.09%	327,983
2025-10-07	34.21	34.77	34.06	34.62	+0.79%	503,687
2025-10-06	34.26	34.60	34.00	34.35	+0.53%	500,236
2025-10-03	33.40	34.32	33.40	34.17	+2.27%	502,097
2025-10-02	33.37	33.54	32.81	33.41	+0.66%	339,256
2025-10-01	32.95	33.46	32.83	33.19	+0.91%	522,785
2025-09-30	33.26	33.44	32.73	32.89	-0.66%	442,731
2025-09-29	33.07	33.38	32.80	33.11	-0.03%	593,793
2025-09-26	31.97	33.13	31.86	33.12	+5.04%	1,249,811
2025-09-25	31.22	31.75	30.98	31.53	+1.09%	1,075,071
2025-09-24	31.57	31.67	31.19	31.19	-1.08%	500,895
2025-09-23	31.22	31.65	31.16	31.53	+0.99%	360,433
2025-09-22	30.93	31.37	30.72	31.22	+1.00%	1,246,968
2025-09-19	31.30	31.30	30.85	30.91	-0.51%	865,800
2025-09-18	30.88	31.20	30.75	31.07	+1.11%	435,189
2025-09-17	31.24	31.37	30.69	30.73	-1.25%	573,386
2025-09-16	30.75	31.20	30.60	31.12	+0.94%	457,068
2025-09-15	30.66	30.94	30.53	30.83	+0.55%	553,495
2025-09-12	30.96	30.98	30.57	30.66	-1.10%	409,431
2025-09-11	30.63	31.07	30.51	31.00	+1.34%	590,575
2025-09-10	30.57	30.84	30.52	30.59	+0.07%	465,859
2025-09-09	30.97	31.20	30.52	30.57	-1.64%	757,169
2025-09-08	30.62	31.11	30.46	31.08	+1.87%	530,966
2025-09-05	30.61	30.85	30.29	30.51	+0.16%	345,076

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+8.93%）。最弱月份：3月（-6.45%）。基于2年每日数据（2025–2026）。

1月+4.19%
2月+2.82%
3月-6.45%
4月-1.26%
5月+8.93%
6月-2.53%
7月+4.50%
8月-2.35%
9月+4.61%
10月+2.95%
11月+5.37%
12月-2.42%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Brookfield Infrastructure Partners LP（BIP）最新收盘价是多少？

2026-09-02 收于 36.29，来自Closelook数据湖的每日价格记录。

BIP 的52周最高价和最低价是多少？

过去52周最高 44.03、最低 30.09（截至 2026-09-02）。

Brookfield Infrastructure Partners LP 历史上最强和最弱的月份是哪个？

历史上，BIP 最强的日历月份是5月（平均 +8.93%），最弱的是3月（平均 -6.45%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。