Installed Building Products Inc

IBP
🏛️ 美国 →
235.14
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 172.13 172.61 172.13 172.61 2.1K
09:32 172.61 172.61 172.61 172.61 0.0K
09:33 171.50 171.50 171.50 171.50 0.1K
09:34 170.20 170.20 170.20 170.20 0.5K
09:35 171.29 171.29 171.29 171.29 0.9K
09:36 171.29 171.29 170.97 170.97 0.3K
09:37 170.97 170.97 170.97 170.97 0.2K
09:38 171.29 173.68 171.29 173.40 5.9K
09:39 173.40 173.40 173.40 173.40 0.1K
09:40 173.68 173.76 173.68 173.76 0.4K
09:41 173.76 173.76 173.73 173.73 0.7K
09:42 173.73 173.73 173.73 173.73 0.1K
09:43 173.73 173.73 173.72 173.72 0.4K
09:44 173.72 173.77 173.59 173.77 0.4K
09:45 173.30 173.30 173.30 173.30 0.6K
09:46 173.30 173.30 173.30 173.30 0.0K
09:47 173.30 173.30 173.30 173.30 0.0K
09:48 173.30 173.30 173.30 173.30 0.3K
09:49 173.30 173.30 172.63 172.63 0.5K
09:50 172.63 174.32 172.63 174.32 0.5K
09:51 173.64 174.29 173.64 174.29 0.9K
09:52 174.29 174.29 174.29 174.29 0.0K
09:53 174.29 174.29 174.29 174.29 0.2K
09:54 174.29 174.29 174.29 174.29 0.2K
09:55 174.29 174.29 173.53 173.53 1.1K
09:56 173.91 173.91 173.91 173.91 0.1K
09:57 173.91 173.91 173.86 173.86 0.7K
09:58 173.86 173.86 173.86 173.86 0.0K
09:59 173.86 173.86 173.86 173.86 0.3K
10:00 173.86 173.86 173.85 173.85 0.4K
10:01 173.81 173.81 173.33 173.33 1.7K
10:02 173.33 173.33 172.24 172.24 1.5K
10:03 172.24 172.61 172.24 172.61 0.6K
10:04 172.61 172.61 172.25 172.25 0.3K
10:05 172.25 172.96 172.25 172.96 0.3K
10:06 172.96 172.96 172.96 172.96 0.3K
10:07 172.96 172.96 172.96 172.96 0.4K
10:08 172.17 172.41 172.17 172.41 0.4K
10:09 172.41 172.41 172.41 172.41 1.5K
10:10 172.41 172.91 172.41 172.91 0.9K
10:11 172.91 172.91 172.91 172.91 0.1K
10:12 172.91 172.91 172.91 172.91 0.0K
10:13 173.25 173.25 173.25 173.25 0.3K
10:14 173.25 173.25 173.25 173.25 0.0K
10:15 173.25 173.25 172.90 172.90 0.3K
10:16 172.90 172.90 172.90 172.90 0.1K
10:17 172.90 172.90 172.86 172.86 0.2K
10:18 172.86 172.86 172.86 172.86 0.0K
10:19 172.86 172.86 172.86 172.86 0.1K
10:20 172.86 172.86 172.86 172.86 0.4K
10:21 172.86 173.58 172.86 173.58 0.3K
10:22 173.58 173.58 173.58 173.58 1.8K
10:23 173.37 173.37 173.37 173.37 0.5K
10:24 173.37 173.38 173.07 173.38 0.6K
10:25 173.38 173.38 172.54 172.54 1.3K
10:26 172.54 172.54 172.54 172.54 0.2K
10:27 172.54 172.54 172.50 172.50 1.2K
10:28 172.50 172.50 172.50 172.50 0.2K
10:29 172.50 172.69 172.50 172.69 0.6K
10:30 172.69 172.69 172.69 172.69 0.1K
10:31 172.69 173.32 172.69 173.32 0.1K
10:32 173.32 173.32 172.69 172.69 0.3K
10:33 172.69 172.69 172.69 172.69 0.0K
10:34 172.69 172.69 172.69 172.69 0.0K
10:35 172.69 172.69 172.69 172.69 0.1K
10:36 172.69 172.69 172.69 172.69 0.0K
10:37 172.69 173.32 172.69 173.32 1.1K
10:38 173.32 173.32 173.32 173.32 0.3K
10:39 173.32 173.94 173.32 173.94 0.5K
10:40 173.94 173.94 173.94 173.94 0.4K
10:41 173.94 173.94 173.94 173.94 0.1K
10:42 173.94 173.94 173.94 173.94 0.8K
10:43 173.94 173.94 173.94 173.94 0.0K
10:44 173.94 173.94 173.94 173.94 0.0K
10:45 173.94 173.94 173.58 173.58 0.3K
10:46 173.58 173.58 173.58 173.58 0.1K
10:47 173.58 173.58 173.58 173.58 0.1K
10:48 173.58 173.58 173.58 173.58 0.1K
10:49 173.58 173.58 173.37 173.41 0.3K
10:50 173.41 173.41 173.41 173.41 0.1K
10:51 173.41 173.41 173.41 173.41 0.0K
10:52 173.33 173.33 173.33 173.33 0.4K
10:53 173.33 173.33 173.33 173.33 0.0K
10:54 173.33 173.33 173.33 173.33 0.0K
10:55 173.33 173.33 173.05 173.05 0.5K
10:56 172.87 173.15 172.87 173.15 1.0K
10:57 173.15 173.15 172.97 172.97 0.4K
10:58 172.97 172.97 172.97 172.97 0.2K
10:59 172.97 172.97 172.97 172.97 0.0K
11:00 172.97 172.97 172.97 172.97 0.1K
11:01 172.97 172.97 172.97 172.97 0.0K
11:02 172.97 172.97 172.97 172.97 0.0K
11:03 172.97 172.97 172.97 172.97 0.0K
11:04 172.97 172.97 172.97 172.97 0.0K
11:05 172.97 172.97 172.97 172.97 0.2K
11:06 174.50 174.50 174.50 174.50 1.6K
11:07 174.50 174.50 174.50 174.50 0.2K
11:08 174.50 174.50 174.50 174.50 0.1K
11:09 174.50 174.50 173.84 173.84 0.2K
11:10 173.84 173.84 173.84 173.84 0.0K
11:11 173.84 173.84 173.84 173.84 0.2K
11:12 173.84 173.84 173.84 173.84 0.0K
11:13 173.84 173.98 173.84 173.98 0.3K
11:14 173.98 173.98 173.98 173.98 0.0K
11:15 173.98 173.98 173.98 173.98 0.1K
11:16 173.98 173.98 173.98 173.98 0.1K
11:17 173.98 173.98 173.98 173.98 0.0K
11:18 173.98 173.98 173.98 173.98 0.2K
11:19 173.98 173.98 173.98 173.98 0.2K
11:20 173.98 173.98 173.98 173.98 0.1K
11:21 173.98 173.98 173.98 173.98 0.0K
11:22 173.98 173.98 173.98 173.98 0.4K
11:23 173.32 173.32 173.32 173.32 0.4K
11:24 173.32 173.32 173.32 173.32 0.1K
11:25 173.32 173.32 173.32 173.32 0.0K
11:26 173.32 173.32 173.32 173.32 0.1K
11:27 173.32 173.33 173.32 173.33 0.1K
11:28 173.33 173.33 173.33 173.33 0.1K
11:29 173.33 173.33 173.33 173.33 0.2K
11:30 173.33 173.70 173.33 173.70 1.4K
11:31 174.22 174.74 174.22 174.44 3.2K
11:32 174.44 174.44 174.44 174.44 0.1K
11:33 174.44 174.44 173.98 173.98 0.6K
11:34 173.98 174.16 173.78 174.16 0.8K
11:35 174.16 174.16 174.16 174.16 0.0K
11:36 174.16 174.16 173.92 173.92 1.4K
11:37 173.92 173.92 173.92 173.92 0.0K
11:38 173.92 173.92 173.86 173.86 0.5K
11:39 173.86 173.95 173.86 173.95 1.4K
11:40 173.95 173.95 173.17 173.17 1.1K
11:41 173.17 173.17 173.17 173.17 0.1K
11:42 173.17 173.17 173.17 173.17 0.1K
11:43 173.17 173.17 173.17 173.17 0.6K
11:44 173.17 173.17 173.17 173.17 0.0K
11:45 173.17 173.39 173.17 173.39 0.4K
11:46 173.39 173.39 173.39 173.39 0.0K
11:47 173.39 173.39 173.39 173.39 0.0K
11:48 173.39 173.39 173.39 173.39 0.0K
11:49 173.39 173.39 173.39 173.39 1.2K
11:50 173.39 173.39 173.39 173.39 0.1K
11:51 173.39 173.39 173.39 173.39 0.0K
11:52 173.39 173.39 173.39 173.39 0.2K
11:53 173.39 173.39 172.73 172.73 0.3K
11:54 172.73 172.73 172.70 172.70 0.7K
11:55 172.70 172.88 172.70 172.88 1.2K
11:56 172.88 172.88 172.88 172.88 0.3K
11:57 172.88 172.88 172.88 172.88 0.2K
11:58 172.88 172.88 172.88 172.88 0.2K
11:59 172.88 173.63 172.88 173.63 2.4K
12:00 173.63 173.63 172.65 172.65 0.4K
12:01 172.65 172.65 172.65 172.65 0.0K
12:02 172.65 172.65 172.65 172.65 0.0K
12:03 172.65 173.61 172.65 173.48 1.5K
12:04 173.48 173.48 173.48 173.48 0.1K
12:05 173.48 173.48 173.48 173.48 0.1K
12:06 173.48 173.48 173.48 173.48 0.1K
12:07 173.48 173.48 173.48 173.48 0.3K
12:08 173.48 173.69 173.31 173.69 0.6K
12:09 173.69 173.69 173.67 173.67 0.2K
12:10 173.67 173.77 173.40 173.77 0.6K
12:11 173.77 173.77 173.65 173.65 0.4K
12:12 173.65 173.65 173.65 173.65 0.2K
12:13 173.37 173.37 173.37 173.37 0.2K
12:14 173.37 173.37 173.37 173.37 0.1K
12:15 173.22 173.37 173.22 173.37 0.8K
12:16 173.37 173.37 173.37 173.37 0.0K
12:17 173.37 173.37 173.30 173.30 0.2K
12:18 173.30 173.30 173.30 173.30 1.1K
12:19 173.30 173.30 173.30 173.30 0.8K
12:20 173.30 173.30 173.30 173.30 0.2K
12:21 173.30 173.30 173.30 173.30 0.9K
12:22 173.30 173.30 173.30 173.30 0.1K
12:23 173.30 173.30 173.30 173.30 0.1K
12:24 173.30 173.30 173.30 173.30 0.1K
12:25 173.30 173.30 173.30 173.30 0.2K
12:26 173.30 173.61 173.30 173.61 0.6K
12:27 173.61 173.62 173.61 173.62 0.5K
12:28 173.62 173.62 173.44 173.44 0.3K
12:29 173.44 173.44 173.34 173.34 0.1K
12:30 173.34 173.34 173.33 173.33 0.6K
12:31 173.15 173.29 173.15 173.29 2.2K
12:32 173.29 173.29 173.29 173.29 0.2K
12:33 173.29 173.29 172.54 172.54 0.3K
12:34 172.54 173.11 172.54 173.11 0.2K
12:35 172.77 172.93 172.77 172.77 0.9K
12:36 172.77 172.77 172.77 172.77 0.1K
12:37 172.77 172.77 172.77 172.77 0.1K
12:38 172.77 172.89 172.77 172.89 0.1K
12:39 172.89 172.89 172.89 172.89 0.0K
12:40 172.89 172.89 172.89 172.89 0.1K
12:41 172.73 172.73 172.73 172.73 0.8K
12:42 172.73 172.92 172.73 172.91 0.5K
12:43 172.75 172.75 172.75 172.75 1.1K
12:44 172.75 172.75 172.75 172.75 0.1K
12:45 172.75 172.75 172.75 172.75 0.1K
12:46 172.75 172.75 172.75 172.75 0.1K
12:47 172.75 172.75 172.37 172.37 0.8K
12:48 172.37 172.37 172.37 172.37 0.1K
12:49 172.37 172.37 172.37 172.37 0.0K
12:50 172.37 172.37 172.37 172.37 0.0K
12:51 172.31 172.31 172.31 172.31 0.3K
12:52 172.31 172.31 172.31 172.31 0.1K
12:53 172.31 172.31 172.31 172.31 0.2K
12:54 172.08 172.08 172.08 172.08 0.1K
12:55 172.08 172.08 172.08 172.08 0.0K
12:56 172.08 172.08 172.08 172.08 0.1K
12:57 172.08 172.08 172.08 172.08 0.3K
12:58 172.08 172.08 172.08 172.08 0.3K
12:59 171.98 171.98 171.98 171.98 0.7K
13:00 171.98 172.05 171.98 172.05 1.2K
13:01 172.17 172.17 172.16 172.16 1.2K
13:02 172.27 172.27 172.27 172.27 0.6K
13:03 172.27 172.27 172.27 172.27 0.0K
13:04 172.27 172.27 172.27 172.27 0.2K
13:05 172.27 172.27 171.97 171.97 0.5K
13:06 171.97 171.97 171.97 171.97 0.0K
13:07 171.97 171.97 171.97 171.97 0.0K
13:08 172.00 172.00 172.00 172.00 0.3K
13:09 172.00 172.00 171.71 171.71 0.8K
13:10 171.71 171.71 171.71 171.71 0.0K
13:11 171.71 171.71 171.71 171.71 0.1K
13:12 171.71 171.71 171.71 171.71 0.9K
13:13 171.71 171.71 171.71 171.71 0.1K
13:14 171.71 171.71 171.71 171.71 0.0K
13:15 172.25 172.25 172.25 172.25 0.2K
13:16 172.25 172.58 172.25 172.58 0.6K
13:17 172.44 172.44 172.44 172.44 0.9K
13:18 172.44 172.44 172.44 172.44 0.1K
13:19 172.44 172.44 172.44 172.44 0.2K
13:20 172.44 172.44 172.44 172.44 0.0K
13:21 172.44 172.44 172.35 172.35 1.2K
13:22 172.35 172.35 172.35 172.35 0.5K
13:23 172.35 172.50 172.35 172.48 0.8K
13:24 172.48 172.48 172.48 172.48 0.1K
13:25 172.48 172.48 172.48 172.48 0.0K
13:26 172.48 172.48 172.48 172.48 0.6K
13:27 172.48 172.48 172.48 172.48 0.1K
13:28 172.48 172.48 172.48 172.48 0.1K
13:29 172.48 172.48 172.48 172.48 0.9K
13:30 172.48 172.48 172.48 172.48 0.0K
13:31 172.48 172.48 172.48 172.48 0.1K
13:32 172.48 172.48 172.48 172.48 0.0K
13:33 172.48 172.48 172.48 172.48 0.1K
13:34 172.48 172.48 172.48 172.48 0.1K
13:35 172.48 172.48 172.48 172.48 0.0K
13:36 172.21 172.57 172.21 172.57 0.6K
13:37 172.57 172.57 172.57 172.57 0.1K
13:38 172.09 172.09 172.09 172.09 0.3K
13:39 172.09 172.09 172.09 172.09 0.3K
13:40 172.09 172.09 172.09 172.09 0.1K
13:41 171.94 171.94 171.91 171.91 0.7K
13:42 171.91 171.91 171.91 171.91 0.1K
13:43 171.77 171.77 171.77 171.77 0.4K
13:44 171.77 171.77 171.77 171.77 0.0K
13:45 171.77 171.77 171.77 171.77 0.1K
13:46 171.77 171.98 171.77 171.98 1.4K
13:47 171.98 171.98 171.98 171.98 0.4K
13:48 171.98 171.98 171.98 171.98 0.2K
13:49 171.98 172.48 171.98 172.48 1.1K
13:50 172.48 172.48 172.48 172.48 0.2K
13:51 172.48 172.48 172.48 172.48 0.1K
13:52 172.48 172.48 172.48 172.48 0.0K
13:53 172.48 172.48 172.46 172.46 1.5K
13:54 172.46 172.46 172.46 172.46 0.2K
13:55 172.46 172.46 172.32 172.32 0.3K
13:56 172.32 172.32 172.32 172.32 0.0K
13:57 172.32 172.32 172.32 172.32 0.1K
13:58 172.32 172.32 172.32 172.32 0.6K
13:59 172.31 172.31 172.31 172.31 0.9K
14:00 172.31 172.31 172.31 172.31 1.5K
14:01 172.31 172.49 172.31 172.49 0.4K
14:02 172.49 172.72 172.49 172.72 0.7K
14:03 172.72 172.72 172.72 172.72 0.2K
14:04 172.72 172.79 172.72 172.79 0.2K
14:05 172.79 172.79 172.72 172.72 0.3K
14:06 172.72 172.72 172.72 172.72 0.1K
14:07 172.72 172.72 172.72 172.72 0.1K
14:08 172.72 172.72 172.72 172.72 0.1K
14:09 172.72 172.72 172.72 172.72 0.1K
14:10 172.72 172.72 172.72 172.72 0.1K
14:11 173.01 173.01 173.01 173.01 0.5K
14:12 172.98 172.98 172.98 172.98 0.1K
14:13 172.98 172.98 172.74 172.74 0.6K
14:14 172.74 172.74 172.74 172.74 0.3K
14:15 172.74 172.74 172.74 172.74 0.0K
14:16 172.74 172.74 172.74 172.74 0.2K
14:17 172.74 172.74 172.73 172.73 0.3K
14:18 172.73 172.73 172.73 172.73 0.0K
14:19 172.72 172.72 172.72 172.72 0.2K
14:20 172.72 172.72 172.72 172.72 0.1K
14:21 172.72 172.72 172.46 172.46 0.2K
14:22 172.46 172.46 172.46 172.46 0.1K
14:23 172.46 172.46 172.46 172.46 0.6K
14:24 172.46 172.46 172.46 172.46 0.1K
14:25 172.87 172.87 172.87 172.87 1.3K
14:26 172.87 172.87 172.87 172.87 0.1K
14:27 172.87 172.87 172.64 172.64 0.2K
14:28 172.64 172.64 172.58 172.58 0.6K
14:29 172.58 172.92 172.58 172.92 0.2K
14:30 172.92 172.92 172.92 172.92 0.0K
14:31 172.92 172.92 172.92 172.92 0.1K
14:32 172.59 172.63 172.59 172.63 1.0K
14:33 172.63 172.92 172.63 172.92 0.4K
14:34 172.92 172.92 172.92 172.92 0.0K
14:35 172.92 172.92 172.92 172.92 0.0K
14:36 172.92 172.92 172.92 172.92 0.1K
14:37 172.92 172.92 172.92 172.92 0.0K
14:38 172.92 172.92 172.92 172.92 0.2K
14:39 172.92 173.19 172.92 173.19 1.9K
14:40 173.19 173.25 173.19 173.25 0.3K
14:41 173.47 173.57 173.47 173.57 1.4K
14:42 173.57 173.57 173.57 173.57 0.6K
14:43 173.57 173.85 173.57 173.85 1.3K
14:44 173.57 173.69 173.57 173.69 1.5K
14:45 173.69 173.69 173.69 173.69 0.4K
14:46 173.69 173.69 173.69 173.69 0.0K
14:47 174.08 174.08 174.08 174.08 0.6K
14:48 174.08 174.08 174.08 174.08 0.4K
14:49 174.08 174.45 174.08 174.45 0.8K
14:50 174.45 174.87 174.45 174.87 1.7K
14:51 174.87 175.23 174.87 175.23 0.9K
14:52 175.23 175.23 175.23 175.23 0.3K
14:53 175.23 175.23 175.23 175.23 0.4K
14:54 175.23 175.71 175.23 175.67 0.8K
14:55 175.67 175.67 175.67 175.67 0.2K
14:56 175.67 175.67 175.67 175.67 0.5K
14:57 175.67 175.67 175.67 175.67 0.5K
14:58 175.67 175.67 175.67 175.67 0.4K
14:59 175.67 175.67 174.78 174.78 1.4K
15:00 174.71 174.71 174.71 174.71 0.5K
15:01 174.71 174.71 174.71 174.71 0.0K
15:02 174.71 174.71 174.71 174.71 0.1K
15:03 174.71 174.85 174.71 174.85 1.0K
15:04 174.85 174.85 174.85 174.85 0.1K
15:05 174.56 174.88 174.56 174.57 2.6K
15:06 174.57 174.57 174.57 174.57 0.1K
15:07 174.57 174.57 174.57 174.57 0.4K
15:08 174.57 174.57 174.57 174.57 0.2K
15:09 174.57 174.57 174.57 174.57 0.1K
15:10 174.57 174.57 174.57 174.57 0.4K
15:11 174.85 174.85 174.85 174.85 0.5K
15:12 174.85 175.24 174.85 175.24 2.9K
15:13 175.24 175.63 175.24 175.63 1.2K
15:14 175.63 175.63 175.57 175.57 1.4K
15:15 175.57 175.77 175.57 175.57 1.1K
15:16 175.57 175.57 175.57 175.57 1.2K
15:17 175.57 175.72 175.44 175.44 1.3K
15:18 175.44 175.72 175.44 175.72 0.4K
15:19 175.72 175.72 175.57 175.57 2.0K
15:20 175.57 175.57 175.53 175.53 0.2K
15:21 175.53 175.53 175.53 175.53 0.1K
15:22 175.53 175.53 175.45 175.45 0.4K
15:23 175.45 175.45 174.88 174.88 1.9K
15:24 174.88 174.88 174.88 174.88 0.2K
15:25 174.88 174.88 174.88 174.88 0.3K
15:26 174.88 175.23 174.88 175.23 1.6K
15:27 175.23 175.23 175.23 175.23 0.5K
15:28 175.23 175.23 175.23 175.23 0.3K
15:29 175.59 175.59 175.59 175.59 1.1K
15:30 175.76 175.76 175.76 175.76 0.1K
15:31 175.76 175.76 175.76 175.76 0.5K
15:32 175.76 175.76 175.39 175.39 0.5K
15:33 175.39 175.39 175.39 175.39 0.3K
15:34 175.77 175.77 175.77 175.77 1.1K
15:35 175.77 175.77 175.48 175.48 0.6K
15:36 175.48 175.48 175.48 175.48 2.3K
15:37 175.48 175.48 175.15 175.15 1.6K
15:38 175.15 175.15 174.79 174.79 1.1K
15:39 174.61 174.61 174.61 174.61 0.6K
15:40 174.61 174.61 174.42 174.42 0.7K
15:41 174.42 174.42 174.42 174.42 1.0K
15:42 174.42 174.42 173.97 173.97 0.6K
15:43 173.97 173.99 173.97 173.99 1.0K
15:44 173.99 173.99 173.93 173.93 0.8K
15:45 173.93 173.94 173.89 173.94 3.0K
15:46 173.96 174.33 173.96 174.33 2.8K
15:47 174.33 174.45 174.33 174.45 1.8K
15:48 174.45 174.45 174.45 174.45 0.4K
15:49 174.45 174.65 174.45 174.45 2.0K
15:50 174.45 174.56 174.42 174.42 0.3K
15:51 175.00 175.00 174.94 174.94 4.6K
15:52 174.94 174.97 174.86 174.97 1.6K
15:53 174.97 175.01 174.87 175.01 1.5K
15:54 174.89 174.89 174.66 174.72 3.2K
15:55 174.72 174.72 174.44 174.71 1.5K
15:56 174.89 174.96 174.42 174.49 6.4K
15:57 174.49 174.55 174.41 174.55 6.2K
15:58 174.55 174.55 174.00 174.00 3.5K
15:59 174.00 174.13 174.00 174.12 5.5K
16:00 174.12 174.12 173.96 173.96 66.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据