Installed Building Products Inc

IBP
🏛️ 美国 →
242.43
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 167.15 167.15 155.01 163.13 0.2K
09:32 163.13 163.13 163.13 163.13 0.0K
09:33 163.13 163.13 163.13 163.13 0.0K
09:34 163.13 163.13 163.13 163.13 0.0K
09:35 166.91 166.91 166.91 166.91 6.1K
09:36 166.91 166.91 166.91 166.91 0.7K
09:37 166.91 166.91 166.91 166.91 0.0K
09:38 166.91 167.60 166.91 167.60 0.6K
09:39 167.60 167.60 167.60 167.60 0.6K
09:40 167.33 169.19 167.33 169.19 1.5K
09:41 169.19 169.19 168.82 168.82 1.4K
09:42 168.82 168.82 168.82 168.82 0.0K
09:43 168.82 168.82 168.51 168.51 0.1K
09:44 168.51 168.51 168.51 168.51 0.1K
09:45 167.65 167.65 167.26 167.26 1.5K
09:46 167.31 167.83 166.99 166.99 3.7K
09:47 166.99 169.91 166.99 169.91 2.9K
09:48 169.91 170.04 169.91 170.04 1.6K
09:49 170.04 170.04 170.04 170.04 0.1K
09:50 170.04 171.29 170.04 171.29 0.6K
09:51 171.05 171.05 171.05 171.05 1.1K
09:52 171.05 171.05 171.05 171.05 0.0K
09:53 171.78 171.78 171.78 171.78 1.8K
09:54 171.78 171.78 171.38 171.38 0.3K
09:55 172.90 172.90 171.91 171.91 1.5K
09:56 171.91 171.91 171.91 171.91 0.6K
09:57 171.53 171.53 171.53 171.53 2.7K
09:58 171.53 171.53 171.53 171.53 0.1K
09:59 171.53 172.38 171.53 172.38 0.6K
10:00 172.38 172.38 172.38 172.38 0.2K
10:01 172.38 172.38 172.38 172.38 0.7K
10:02 172.38 172.38 172.38 172.38 1.2K
10:03 171.68 171.68 170.71 170.71 1.9K
10:04 170.71 170.71 170.71 170.71 8.6K
10:05 170.97 170.97 170.47 170.87 9.6K
10:06 170.87 171.12 170.50 171.12 3.6K
10:07 171.12 171.12 170.69 170.74 2.5K
10:08 170.31 170.31 169.97 169.97 1.5K
10:09 169.97 169.97 169.97 169.97 0.3K
10:10 169.46 169.92 169.46 169.92 10.7K
10:11 169.33 169.33 169.33 169.33 0.8K
10:12 169.33 169.33 169.33 169.33 1.2K
10:13 169.33 169.33 169.33 169.33 0.8K
10:14 169.33 169.33 169.33 169.33 2.1K
10:15 177.67 178.81 177.67 178.81 2.4K
10:16 179.39 179.39 179.39 179.39 2.0K
10:17 179.39 179.39 179.39 179.39 11.7K
10:18 179.39 179.39 179.39 179.39 1.5K
10:19 179.39 182.37 179.39 182.37 5.0K
10:20 182.37 182.37 182.37 182.37 13.0K
10:21 182.37 182.37 179.06 179.06 6.0K
10:22 179.06 179.06 178.07 178.07 1.6K
10:23 178.07 178.07 176.46 176.46 7.7K
10:24 174.04 174.04 173.33 173.33 14.3K
10:25 173.33 173.33 171.48 171.48 2.7K
10:26 171.48 171.48 171.14 171.14 2.3K
10:27 171.14 172.46 171.14 172.22 4.6K
10:28 172.22 172.22 172.22 172.22 0.1K
10:29 172.22 172.22 172.22 172.22 0.4K
10:30 171.14 171.14 171.14 171.14 0.9K
10:31 170.31 170.31 170.31 170.31 0.5K
10:32 170.31 170.31 170.31 170.31 0.8K
10:33 170.31 170.31 170.31 170.31 0.3K
10:34 170.31 172.28 170.31 172.28 1.0K
10:35 172.87 172.87 172.87 172.87 0.5K
10:36 172.87 172.87 172.87 172.87 0.6K
10:37 169.93 169.93 169.93 169.93 0.5K
10:38 169.48 169.48 169.48 169.48 0.6K
10:39 169.78 169.78 169.78 169.78 0.4K
10:40 169.78 169.78 169.78 169.78 0.7K
10:41 169.78 170.67 169.78 170.43 1.6K
10:42 170.43 170.43 169.57 169.57 1.2K
10:43 169.57 169.88 169.57 169.88 3.9K
10:44 169.88 169.88 169.88 169.88 0.4K
10:45 169.88 169.88 169.88 169.88 0.3K
10:46 171.15 171.15 171.15 171.15 0.5K
10:47 171.79 171.79 171.79 171.79 6.6K
10:48 170.58 170.58 170.58 170.58 0.9K
10:49 170.58 170.58 170.58 170.58 0.1K
10:50 170.58 170.58 170.58 170.58 0.1K
10:51 170.58 170.58 170.58 170.58 1.1K
10:52 170.58 170.58 170.58 170.58 0.2K
10:53 170.58 170.58 170.58 170.58 5.6K
10:54 170.58 171.87 170.58 171.73 2.0K
10:55 171.73 171.73 171.73 171.73 1.2K
10:56 171.73 173.50 171.73 173.50 1.5K
10:57 173.50 173.50 173.50 173.50 0.1K
10:58 172.82 172.82 172.82 172.82 3.0K
10:59 172.82 172.82 172.82 172.82 0.3K
11:00 172.82 172.82 172.69 172.69 1.7K
11:01 173.20 173.20 172.84 172.84 2.5K
11:02 172.84 172.84 172.84 172.84 1.4K
11:03 172.84 172.84 172.84 172.84 0.8K
11:04 172.84 172.84 172.84 172.84 0.9K
11:05 172.84 172.84 172.84 172.84 0.5K
11:06 172.84 174.04 172.84 173.52 3.2K
11:07 173.52 173.52 173.52 173.52 0.5K
11:08 173.52 173.52 172.34 172.34 2.5K
11:09 172.34 172.34 171.98 171.98 2.2K
11:10 171.98 171.98 171.98 171.98 0.9K
11:11 171.98 171.98 171.98 171.98 0.4K
11:12 171.98 171.98 171.98 171.98 0.1K
11:13 171.98 172.19 171.98 172.19 1.2K
11:14 172.19 172.19 171.58 171.58 0.4K
11:15 171.58 171.58 171.58 171.58 8.6K
11:16 169.33 169.33 168.37 168.37 11.4K
11:17 168.37 168.37 168.20 168.20 2.7K
11:18 169.25 169.25 169.25 169.25 0.9K
11:19 169.25 169.25 169.25 169.25 0.1K
11:20 169.25 170.43 169.25 170.43 2.4K
11:21 170.43 170.43 170.43 170.43 1.1K
11:22 170.70 170.70 170.61 170.61 4.0K
11:23 169.42 169.42 169.42 169.42 1.9K
11:24 169.42 170.08 169.42 170.08 3.4K
11:25 170.08 170.08 169.38 169.38 1.7K
11:26 169.38 169.38 169.38 169.38 0.5K
11:27 168.68 168.68 168.68 168.68 0.2K
11:28 168.68 169.12 168.65 168.65 1.9K
11:29 168.65 169.48 168.65 169.48 2.3K
11:30 168.96 168.96 167.50 167.50 1.5K
11:31 167.43 167.43 167.00 167.00 1.4K
11:32 167.00 167.00 167.00 167.00 1.3K
11:33 167.00 167.00 167.00 167.00 0.0K
11:34 167.00 167.00 167.00 167.00 0.5K
11:35 167.58 167.58 165.21 165.21 0.5K
11:36 165.21 165.21 165.21 165.21 0.0K
11:37 167.50 167.50 167.50 167.50 0.6K
11:38 167.50 167.88 166.56 167.13 2.6K
11:39 167.69 168.08 167.69 167.89 8.8K
11:40 167.89 168.19 167.73 168.19 2.2K
11:41 168.22 168.22 168.22 168.22 0.5K
11:42 168.22 168.22 168.22 168.22 0.2K
11:43 168.22 169.15 168.22 169.03 2.7K
11:44 169.03 169.03 169.03 169.03 0.5K
11:45 169.03 169.03 169.03 169.03 0.2K
11:46 168.84 168.84 168.84 168.84 3.2K
11:47 168.84 168.84 168.57 168.57 1.8K
11:48 168.57 168.57 168.57 168.57 0.6K
11:49 168.62 168.62 168.59 168.59 0.4K
11:50 168.59 168.59 168.59 168.59 0.3K
11:51 168.59 168.97 168.59 168.97 1.0K
11:52 168.97 168.97 167.62 167.62 0.6K
11:53 168.33 168.33 168.32 168.32 1.0K
11:54 168.32 168.32 167.45 167.45 1.3K
11:55 168.10 168.10 167.41 167.41 0.9K
11:56 168.45 168.58 168.03 168.03 3.5K
11:57 168.03 169.16 168.03 169.16 1.7K
11:58 169.16 169.16 168.94 168.94 0.7K
11:59 168.66 168.66 168.66 168.66 0.2K
12:00 168.66 168.66 168.66 168.66 0.4K
12:01 168.66 168.66 167.20 167.20 0.7K
12:02 167.20 167.20 167.20 167.20 0.1K
12:03 167.20 167.20 167.20 167.20 0.1K
12:04 167.08 167.08 167.08 167.08 0.9K
12:05 165.69 165.69 165.69 165.69 0.7K
12:06 165.69 165.69 165.69 165.69 0.1K
12:07 165.69 165.69 165.69 165.69 0.4K
12:08 165.69 165.69 165.69 165.69 0.2K
12:09 165.69 166.53 165.69 166.53 1.0K
12:10 166.53 166.53 166.53 166.53 0.9K
12:11 165.65 165.65 165.65 165.65 0.7K
12:12 165.65 165.65 165.65 165.65 1.8K
12:13 166.57 166.82 166.57 166.82 1.8K
12:14 166.82 166.82 166.82 166.82 0.0K
12:15 166.82 166.82 166.82 166.82 0.0K
12:16 166.82 166.82 166.82 166.82 0.1K
12:17 166.06 166.06 166.06 166.06 0.5K
12:18 166.06 166.06 166.06 166.06 0.6K
12:19 166.56 166.56 166.56 166.56 1.1K
12:20 166.56 166.56 166.53 166.53 1.5K
12:21 166.53 166.91 166.53 166.91 1.1K
12:22 166.91 166.91 166.89 166.89 0.7K
12:23 166.89 166.89 166.89 166.89 0.1K
12:24 166.89 166.89 166.30 166.30 1.4K
12:25 166.17 166.97 166.17 166.97 1.3K
12:26 166.97 167.05 166.97 167.05 2.5K
12:27 167.05 167.59 167.05 167.59 1.0K
12:28 167.59 167.59 167.59 167.59 1.0K
12:29 167.59 167.59 167.59 167.59 0.2K
12:30 167.56 167.56 167.56 167.56 1.0K
12:31 167.56 167.56 167.56 167.56 0.4K
12:32 167.56 167.56 167.56 167.56 0.1K
12:33 167.56 167.56 167.56 167.56 0.2K
12:34 167.56 167.56 167.56 167.56 0.0K
12:35 167.56 167.60 167.56 167.60 1.1K
12:36 167.60 167.60 167.02 167.52 0.6K
12:37 167.52 167.52 167.52 167.52 0.0K
12:38 167.52 167.52 166.76 166.76 2.9K
12:39 166.76 166.76 166.76 166.76 0.5K
12:40 167.45 167.45 167.45 167.45 1.3K
12:41 167.45 167.67 167.45 167.67 0.8K
12:42 167.67 167.67 167.67 167.67 0.3K
12:43 167.67 167.67 167.67 167.67 0.7K
12:44 167.67 167.67 167.67 167.67 0.0K
12:45 167.67 167.67 166.61 166.61 0.3K
12:46 166.61 166.61 166.61 166.61 0.7K
12:47 166.61 166.61 166.61 166.61 0.1K
12:48 166.61 166.61 166.61 166.61 0.0K
12:49 166.61 166.61 165.89 165.89 0.9K
12:50 166.24 166.24 165.71 165.71 2.2K
12:51 165.71 166.23 165.01 165.01 4.8K
12:52 165.01 166.22 165.01 166.00 2.1K
12:53 166.00 166.01 165.98 166.01 1.1K
12:54 166.01 166.01 166.01 166.01 0.4K
12:55 166.24 166.24 166.24 166.24 0.8K
12:56 166.24 166.60 166.24 166.39 4.1K
12:57 166.39 166.39 165.88 165.89 1.1K
12:58 165.89 165.89 165.89 165.89 0.4K
12:59 165.74 165.74 164.99 164.99 10.8K
13:00 164.99 164.99 164.99 164.99 0.4K
13:01 165.47 168.20 165.47 168.15 25.7K
13:02 168.15 168.25 168.15 168.25 1.2K
13:03 168.25 168.25 167.84 167.84 3.4K
13:04 167.84 167.84 167.82 167.82 0.4K
13:05 167.23 167.23 167.23 167.23 0.4K
13:06 167.23 167.23 166.14 166.14 1.2K
13:07 166.27 166.27 166.23 166.23 0.9K
13:08 166.23 166.23 166.23 166.23 0.4K
13:09 165.87 165.87 165.87 165.87 0.4K
13:10 165.87 165.87 165.75 165.75 0.7K
13:11 165.75 166.55 165.65 166.55 0.7K
13:12 165.90 165.90 165.51 165.81 3.0K
13:13 165.81 166.83 165.81 166.80 1.5K
13:14 166.84 166.84 166.84 166.84 1.0K
13:15 166.84 168.62 166.84 168.62 1.5K
13:16 167.56 167.56 167.56 167.56 0.4K
13:17 167.56 168.85 167.56 168.85 1.5K
13:18 168.28 168.28 168.26 168.26 1.0K
13:19 168.26 168.31 168.26 168.31 0.4K
13:20 168.31 168.64 168.31 168.64 2.6K
13:21 168.64 168.66 168.64 168.66 0.4K
13:22 167.32 168.36 167.32 168.36 3.5K
13:23 167.73 167.74 167.73 167.74 1.1K
13:24 167.19 168.26 167.19 168.26 2.6K
13:25 168.26 168.87 168.26 168.87 1.4K
13:26 168.87 168.87 167.99 167.99 0.6K
13:27 167.99 168.58 167.99 168.58 3.3K
13:28 168.58 168.58 168.01 168.01 0.7K
13:29 168.01 168.01 168.01 168.01 0.3K
13:30 168.01 169.29 168.01 169.29 1.2K
13:31 169.29 169.38 169.29 169.38 1.0K
13:32 169.38 169.38 169.07 169.07 0.7K
13:33 169.07 169.07 169.07 169.07 0.4K
13:34 168.21 168.24 168.21 168.24 1.7K
13:35 168.24 168.30 168.24 168.30 0.4K
13:36 168.30 168.30 168.30 168.30 0.3K
13:37 168.30 168.30 168.30 168.30 0.2K
13:38 168.99 168.99 168.74 168.74 1.5K
13:39 168.74 168.74 168.74 168.74 0.2K
13:40 168.94 169.40 168.94 169.40 1.1K
13:41 169.40 169.40 168.90 168.90 1.0K
13:42 168.90 168.90 167.97 167.97 1.2K
13:43 168.61 168.83 168.01 168.83 1.8K
13:44 168.83 169.60 167.76 169.60 2.1K
13:45 169.60 169.60 169.09 169.09 0.9K
13:46 169.09 169.09 169.09 169.09 0.3K
13:47 169.09 169.09 168.68 168.68 3.3K
13:48 169.98 169.98 169.98 169.98 0.3K
13:49 169.98 169.98 169.98 169.98 0.1K
13:50 170.35 170.35 170.35 170.35 0.6K
13:51 170.35 170.35 170.17 170.17 0.8K
13:52 170.17 170.73 170.17 170.73 1.2K
13:53 170.73 170.73 169.85 170.26 1.1K
13:54 170.26 170.26 169.93 170.15 1.3K
13:55 170.15 170.15 169.84 169.84 0.9K
13:56 169.84 170.73 169.84 170.52 1.1K
13:57 170.52 170.52 170.14 170.14 0.4K
13:58 170.30 170.47 170.14 170.14 2.5K
13:59 170.14 170.80 170.14 170.80 1.2K
14:00 170.49 170.50 170.49 170.50 2.8K
14:01 170.44 170.55 170.44 170.55 3.9K
14:02 170.38 170.38 170.38 170.38 1.9K
14:03 169.93 169.93 169.29 169.29 1.7K
14:04 169.68 170.36 169.68 170.36 3.4K
14:05 169.59 169.59 169.59 169.59 1.3K
14:06 169.59 169.59 169.59 169.59 0.1K
14:07 169.59 169.59 168.76 168.76 3.3K
14:08 168.76 168.76 168.62 168.62 1.5K
14:09 168.81 169.72 168.81 169.11 1.5K
14:10 169.11 169.11 169.11 169.11 0.5K
14:11 169.11 169.11 169.11 169.11 1.0K
14:12 169.11 169.86 169.11 169.37 1.8K
14:13 169.37 169.37 168.95 168.95 1.4K
14:14 168.95 168.95 168.95 168.95 0.9K
14:15 168.95 168.95 168.95 168.95 0.2K
14:16 168.95 168.95 168.95 168.95 0.1K
14:17 169.26 169.26 169.26 169.26 1.9K
14:18 169.26 169.26 169.26 169.26 0.1K
14:19 169.26 169.26 169.26 169.26 0.2K
14:20 169.26 169.42 169.26 169.42 1.3K
14:21 169.42 169.42 168.95 168.95 0.4K
14:22 168.95 168.95 168.61 168.61 1.3K
14:23 169.08 169.08 169.08 169.08 1.4K
14:24 169.08 169.08 169.08 169.08 0.4K
14:25 169.08 169.08 169.08 169.08 0.7K
14:26 169.08 169.08 168.14 168.14 1.0K
14:27 168.14 168.14 168.14 168.14 0.5K
14:28 168.14 168.14 167.36 167.36 0.6K
14:29 167.36 167.36 167.31 167.31 0.7K
14:30 167.31 167.31 166.36 166.94 0.5K
14:31 166.94 167.49 166.94 167.49 1.4K
14:32 167.49 167.70 167.49 167.70 0.6K
14:33 167.70 167.70 167.44 167.44 1.0K
14:34 167.44 167.48 167.44 167.48 0.7K
14:35 167.48 167.71 167.48 167.71 0.2K
14:36 167.35 168.02 167.35 168.02 2.1K
14:37 168.02 168.44 168.02 168.44 1.9K
14:38 168.64 169.19 168.64 168.98 1.9K
14:39 168.98 168.98 168.58 168.58 1.0K
14:40 168.58 168.58 168.21 168.21 0.5K
14:41 168.21 168.21 167.89 167.89 1.3K
14:42 168.80 168.80 168.80 168.80 2.3K
14:43 168.80 168.80 168.80 168.80 0.4K
14:44 168.80 168.80 168.80 168.80 0.3K
14:45 168.80 168.80 168.80 168.80 0.1K
14:46 168.80 168.80 168.80 168.80 0.4K
14:47 168.80 168.80 168.80 168.80 0.4K
14:48 168.80 168.80 167.33 167.33 0.5K
14:49 167.20 167.20 166.79 166.79 1.0K
14:50 166.79 167.62 166.79 167.62 1.1K
14:51 167.23 167.60 167.23 167.60 1.7K
14:52 167.50 167.50 167.50 167.50 1.0K
14:53 167.50 167.50 167.50 167.50 0.3K
14:54 167.01 167.01 167.01 167.01 0.7K
14:55 167.01 167.01 166.61 166.61 0.6K
14:56 166.61 166.61 166.42 166.42 0.6K
14:57 166.42 166.42 166.42 166.42 0.1K
14:58 166.42 166.42 166.30 166.30 0.9K
14:59 166.30 166.30 165.85 165.85 0.5K
15:00 165.85 166.19 165.85 166.19 1.6K
15:01 166.19 167.82 166.19 167.82 3.3K
15:02 167.82 167.82 167.82 167.82 0.3K
15:03 167.82 167.82 165.95 165.95 1.9K
15:04 165.95 165.95 165.95 165.95 0.2K
15:05 165.95 165.95 165.55 165.55 0.7K
15:06 165.55 166.29 165.51 165.99 2.4K
15:07 165.99 165.99 165.99 165.99 0.3K
15:08 165.99 165.99 165.74 165.74 1.6K
15:09 165.74 166.28 165.74 166.28 1.4K
15:10 166.35 166.35 166.35 166.35 0.8K
15:11 166.35 166.35 166.31 166.31 0.6K
15:12 166.31 166.31 166.31 166.31 0.3K
15:13 166.31 166.31 166.31 166.31 1.2K
15:14 166.31 166.31 165.97 165.97 1.3K
15:15 165.97 165.97 165.54 165.54 0.8K
15:16 165.54 165.64 165.54 165.64 0.7K
15:17 165.64 165.64 165.09 165.20 6.3K
15:18 164.99 166.19 164.99 166.07 2.8K
15:19 166.07 166.33 165.66 165.66 1.1K
15:20 165.66 165.66 165.66 165.66 0.9K
15:21 166.48 166.69 166.48 166.69 0.9K
15:22 166.21 166.21 166.21 166.21 0.7K
15:23 166.21 166.21 166.21 166.21 0.4K
15:24 166.21 166.21 165.03 165.03 3.0K
15:25 165.03 165.51 165.03 165.51 2.7K
15:26 165.51 165.64 165.51 165.64 0.9K
15:27 165.64 165.64 165.64 165.64 0.6K
15:28 165.64 165.64 165.02 165.02 3.0K
15:29 165.02 165.02 165.02 165.02 1.0K
15:30 165.02 165.02 165.02 165.02 0.3K
15:31 164.89 164.99 164.89 164.99 2.5K
15:32 164.99 164.99 164.99 164.99 0.7K
15:33 164.99 165.42 164.99 165.42 2.1K
15:34 166.37 166.37 166.37 166.37 2.3K
15:35 166.37 166.72 166.37 166.72 1.3K
15:36 166.72 166.72 166.17 166.17 2.2K
15:37 166.17 166.33 166.17 166.33 1.8K
15:38 165.81 166.17 165.81 166.17 6.7K
15:39 166.17 166.17 166.17 166.17 0.7K
15:40 166.17 166.17 165.50 165.50 1.3K
15:41 165.11 165.11 165.11 165.11 1.3K
15:42 165.11 165.11 163.94 163.94 1.9K
15:43 163.94 163.99 163.30 163.99 1.3K
15:44 163.99 163.99 163.86 163.86 1.3K
15:45 163.86 163.86 163.03 163.03 2.7K
15:46 163.03 163.41 163.03 163.41 2.0K
15:47 163.55 163.56 163.55 163.56 3.1K
15:48 163.56 163.97 163.27 163.73 2.9K
15:49 163.73 163.73 163.31 163.31 2.2K
15:50 163.64 163.74 163.64 163.74 2.7K
15:51 163.74 163.74 163.74 163.74 1.4K
15:52 163.57 163.90 163.57 163.74 3.1K
15:53 164.19 164.19 164.19 164.19 4.0K
15:54 164.19 164.19 164.11 164.11 1.8K
15:55 163.59 163.59 163.45 163.45 3.7K
15:56 163.70 164.09 163.58 164.09 12.1K
15:57 164.09 164.09 164.01 164.07 2.5K
15:58 164.07 164.28 164.07 164.28 10.2K
15:59 164.50 164.56 164.46 164.56 6.8K
16:00 164.60 164.77 164.56 164.77 104.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据