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
09:31 169.63 172.24 168.88 168.88 1.8K
09:32 168.88 168.88 168.88 168.88 0.0K
09:33 168.88 168.88 168.88 168.88 0.0K
09:34 168.88 168.88 168.88 168.88 0.0K
09:35 168.88 168.88 168.88 168.88 0.2K
09:36 168.88 168.88 168.88 168.88 0.0K
09:37 168.88 168.88 168.88 168.88 0.2K
09:38 168.88 170.00 168.88 170.00 2.4K
09:39 170.00 170.00 170.00 170.00 0.4K
09:40 171.03 171.03 165.49 165.49 1.0K
09:41 165.49 165.49 165.49 165.49 0.4K
09:42 165.49 165.49 165.49 165.49 0.0K
09:43 165.49 168.71 165.49 168.71 0.6K
09:44 168.71 168.71 168.71 168.71 0.1K
09:45 168.71 168.71 168.71 168.71 0.1K
09:46 168.71 168.71 168.49 168.49 0.2K
09:47 168.49 168.49 168.49 168.49 0.2K
09:48 168.49 168.49 168.49 168.49 0.1K
09:49 168.49 168.49 168.49 168.49 0.3K
09:50 168.49 168.49 168.49 168.49 0.0K
09:51 168.49 168.49 168.49 168.49 1.5K
09:52 168.49 168.49 168.49 168.49 0.2K
09:53 168.49 168.49 168.49 168.49 0.2K
09:54 168.49 168.49 168.49 168.49 0.1K
09:55 168.15 168.15 168.15 168.15 0.2K
09:56 168.15 168.15 168.15 168.15 0.1K
09:57 168.15 168.94 168.00 168.94 0.4K
09:58 168.94 168.94 168.94 168.94 0.2K
09:59 168.94 168.94 168.94 168.94 0.3K
10:00 168.94 169.26 168.73 168.73 10.3K
10:01 168.73 168.73 168.73 168.73 0.2K
10:02 168.48 168.91 168.48 168.91 2.8K
10:03 169.21 169.21 169.21 169.21 0.3K
10:04 169.21 169.21 169.21 169.21 0.1K
10:05 169.21 169.21 169.21 169.21 0.1K
10:06 169.21 169.21 169.21 169.21 0.5K
10:07 169.21 169.21 169.21 169.21 0.3K
10:08 169.21 169.21 169.21 169.21 0.1K
10:09 169.21 169.21 167.72 167.72 0.7K
10:10 167.72 167.72 167.72 167.72 0.3K
10:11 167.72 167.72 167.72 167.72 0.2K
10:12 167.72 167.72 167.72 167.72 0.4K
10:13 167.72 167.72 167.72 167.72 0.4K
10:14 167.72 167.72 167.72 167.72 0.1K
10:15 167.72 167.72 167.72 167.72 0.6K
10:16 167.72 168.21 167.72 168.21 0.7K
10:17 168.21 168.21 168.21 168.21 0.1K
10:18 168.21 168.21 168.21 168.21 0.4K
10:19 168.21 168.57 168.21 168.57 0.4K
10:20 168.57 168.57 168.57 168.57 0.0K
10:21 168.57 168.57 168.57 168.57 0.0K
10:22 168.57 168.57 168.57 168.57 0.2K
10:23 168.57 168.57 168.57 168.57 0.1K
10:24 168.57 168.57 168.57 168.57 0.1K
10:25 168.57 168.57 168.57 168.57 0.0K
10:26 169.50 169.50 169.45 169.45 1.5K
10:27 169.45 169.45 169.45 169.45 0.0K
10:28 169.00 169.00 168.94 168.94 1.8K
10:29 168.94 169.12 168.94 169.12 1.3K
10:30 169.12 169.12 169.12 169.12 0.1K
10:31 169.12 169.12 169.12 169.12 0.0K
10:32 169.12 169.12 169.12 169.12 0.5K
10:33 169.12 169.12 169.12 169.12 0.3K
10:34 169.12 169.12 169.12 169.12 0.1K
10:35 169.12 169.12 169.12 169.12 0.5K
10:36 169.12 169.23 169.12 169.23 0.5K
10:37 169.23 169.23 169.23 169.23 0.2K
10:38 169.23 169.23 169.23 169.23 0.1K
10:39 169.23 169.23 169.23 169.23 0.0K
10:40 169.23 169.23 169.23 169.23 0.0K
10:41 169.23 169.23 169.23 169.23 0.2K
10:42 169.23 169.23 169.23 169.23 0.2K
10:43 169.23 169.23 169.23 169.23 0.0K
10:44 169.23 169.23 169.23 169.23 0.7K
10:45 169.23 169.23 169.23 169.23 0.0K
10:46 169.23 169.23 168.34 168.34 2.7K
10:47 168.34 168.34 168.34 168.34 0.5K
10:48 168.34 168.34 168.34 168.34 0.1K
10:49 168.52 168.52 168.52 168.52 0.4K
10:50 168.52 168.52 168.52 168.52 0.3K
10:51 168.73 168.98 168.73 168.98 1.2K
10:52 168.98 168.98 168.98 168.98 0.2K
10:53 168.98 168.98 168.78 168.78 0.1K
10:54 168.78 168.78 168.78 168.78 0.1K
10:55 168.78 168.78 168.78 168.78 0.1K
10:56 168.77 169.26 168.63 169.26 2.1K
10:57 169.26 169.26 169.00 169.01 2.0K
10:58 169.01 169.01 168.94 168.94 0.2K
10:59 168.94 168.94 168.94 168.94 1.2K
11:00 168.94 168.94 168.94 168.94 0.3K
11:01 168.94 168.94 168.37 168.37 0.4K
11:02 168.37 168.37 168.37 168.37 0.1K
11:03 168.37 168.37 168.37 168.37 0.4K
11:04 168.37 168.94 168.37 168.65 2.0K
11:05 168.65 168.65 168.65 168.65 0.5K
11:06 168.65 168.65 168.65 168.65 0.3K
11:07 168.89 169.19 168.89 169.19 1.5K
11:08 169.19 169.19 169.19 169.19 0.3K
11:09 169.19 169.48 169.19 169.48 0.3K
11:10 169.48 169.48 169.48 169.48 0.4K
11:11 169.48 169.75 169.48 169.75 1.3K
11:12 169.71 169.71 169.56 169.56 1.2K
11:13 169.56 169.56 169.56 169.56 0.2K
11:14 169.56 169.56 169.56 169.56 0.8K
11:15 169.56 169.56 169.56 169.56 0.5K
11:16 169.56 169.56 169.56 169.56 0.2K
11:17 169.56 169.56 169.56 169.56 0.0K
11:18 169.56 169.56 169.56 169.56 0.1K
11:19 168.27 168.77 168.27 168.59 0.7K
11:20 168.59 168.59 168.41 168.41 0.3K
11:21 168.41 168.57 168.41 168.57 0.3K
11:22 168.57 168.57 167.90 167.90 1.3K
11:23 167.90 168.27 167.90 168.27 0.6K
11:24 168.27 168.27 167.57 167.57 0.5K
11:25 167.25 167.85 167.25 167.71 4.6K
11:26 167.71 167.71 167.71 167.71 0.5K
11:27 167.85 168.06 167.85 168.06 1.3K
11:28 168.06 168.06 167.55 168.04 0.9K
11:29 167.37 167.90 167.37 167.90 1.7K
11:30 167.90 167.90 167.37 167.37 0.5K
11:31 167.37 167.37 167.37 167.37 0.0K
11:32 167.37 167.65 167.37 167.65 0.5K
11:33 167.65 167.65 167.65 167.65 0.1K
11:34 167.65 167.71 167.37 167.71 1.5K
11:35 167.71 167.71 167.37 167.37 0.8K
11:36 167.37 167.37 167.37 167.37 0.0K
11:37 167.37 167.37 167.37 167.37 0.2K
11:38 167.37 167.37 167.37 167.37 0.4K
11:39 167.37 167.37 167.37 167.37 0.3K
11:40 167.37 167.37 167.37 167.37 0.1K
11:41 167.37 167.37 167.37 167.37 0.3K
11:42 167.37 167.54 167.37 167.54 0.6K
11:43 167.54 167.84 167.54 167.84 0.5K
11:44 167.84 167.84 167.84 167.84 0.2K
11:45 167.84 167.84 167.26 167.26 0.5K
11:46 167.26 167.34 167.26 167.34 0.7K
11:47 167.34 167.34 167.34 167.34 0.2K
11:48 167.34 167.34 167.34 167.34 0.0K
11:49 167.34 167.54 167.34 167.54 0.3K
11:50 167.54 167.54 167.21 167.21 0.7K
11:51 167.34 167.34 166.93 167.06 17.9K
11:52 166.96 166.97 166.96 166.97 2.3K
11:53 166.97 167.14 166.97 167.14 0.4K
11:54 167.14 167.14 167.13 167.13 0.1K
11:55 167.13 167.13 167.13 167.13 0.7K
11:56 167.13 167.39 167.13 167.39 1.1K
11:57 167.39 167.39 166.75 167.02 1.8K
11:58 167.02 167.02 166.90 166.90 0.4K
11:59 166.90 166.90 166.20 166.20 0.6K
12:00 166.49 166.62 166.48 166.62 0.7K
12:01 166.21 166.86 166.21 166.57 5.2K
12:02 166.57 166.57 166.57 166.57 0.4K
12:03 166.57 166.57 166.57 166.57 0.1K
12:04 166.57 166.57 166.57 166.57 0.1K
12:05 166.57 166.57 164.90 164.90 1.4K
12:06 164.90 164.90 164.81 164.81 1.5K
12:07 164.81 164.81 164.81 164.81 0.4K
12:08 164.81 164.81 164.81 164.81 0.7K
12:09 164.81 164.81 164.81 164.81 0.0K
12:10 164.81 164.81 164.81 164.81 0.0K
12:11 164.81 165.12 164.81 165.12 0.9K
12:12 165.12 165.12 165.12 165.12 0.4K
12:13 165.12 165.12 165.12 165.12 0.4K
12:14 165.12 165.65 165.12 165.65 2.2K
12:15 165.65 165.65 165.13 165.13 6.3K
12:16 165.13 165.13 165.13 165.13 0.1K
12:17 165.13 165.13 164.29 164.81 1.1K
12:18 164.81 165.03 164.81 164.81 0.6K
12:19 164.81 164.81 164.77 164.77 0.4K
12:20 164.77 164.77 164.77 164.77 0.1K
12:21 164.77 164.77 164.77 164.77 0.0K
12:22 164.77 164.77 164.11 164.11 1.0K
12:23 163.87 163.94 163.23 163.23 6.2K
12:24 163.13 163.13 162.58 162.58 2.3K
12:25 162.58 162.58 162.58 162.58 0.0K
12:26 163.82 164.38 163.82 164.38 2.1K
12:27 163.72 163.72 163.24 163.24 1.2K
12:28 163.24 163.24 162.64 162.72 1.3K
12:29 162.72 162.72 162.72 162.72 0.0K
12:30 162.72 163.89 162.72 163.89 1.2K
12:31 163.89 164.27 163.89 164.27 0.6K
12:32 164.30 164.30 164.30 164.30 0.3K
12:33 164.30 164.30 164.30 164.30 0.3K
12:34 164.30 165.49 164.30 165.49 2.4K
12:35 165.49 166.10 165.49 166.10 1.6K
12:36 166.10 166.10 166.07 166.07 0.5K
12:37 166.07 166.09 165.80 165.93 2.8K
12:38 165.92 166.87 165.92 166.87 1.9K
12:39 166.87 166.87 166.87 166.87 0.2K
12:40 167.03 167.03 166.67 166.67 2.5K
12:41 166.67 166.70 166.67 166.70 0.6K
12:42 166.70 166.70 166.00 166.00 0.6K
12:43 166.00 166.49 166.00 166.49 0.7K
12:44 166.49 166.49 166.11 166.11 0.3K
12:45 166.11 166.11 166.10 166.10 0.5K
12:46 166.10 166.10 165.60 165.60 0.3K
12:47 165.60 165.60 165.60 165.60 0.1K
12:48 165.60 165.60 165.60 165.60 0.0K
12:49 165.60 165.60 165.60 165.60 0.0K
12:50 165.60 166.61 165.60 166.48 1.6K
12:51 166.48 166.48 166.48 166.48 0.2K
12:52 166.48 166.48 166.48 166.48 0.1K
12:53 166.48 166.48 166.48 166.48 0.1K
12:54 166.48 166.48 166.48 166.48 0.0K
12:55 166.48 166.48 166.48 166.48 0.1K
12:56 166.48 166.48 166.48 166.48 0.0K
12:57 166.48 166.48 166.48 166.48 0.1K
12:58 166.48 166.48 166.48 166.48 0.1K
12:59 166.48 166.48 166.48 166.48 0.1K
13:00 166.48 167.50 166.48 167.50 0.8K
13:01 167.50 167.50 167.07 167.32 2.8K
13:02 167.32 167.80 167.32 167.80 3.0K
13:03 168.15 169.57 168.15 169.57 5.4K
13:04 170.07 170.07 169.31 169.31 3.7K
13:05 169.31 169.31 168.64 168.64 0.8K
13:06 168.64 168.64 168.64 168.64 0.4K
13:07 168.64 168.64 168.64 168.64 0.1K
13:08 168.64 168.64 168.64 168.64 0.2K
13:09 168.64 168.64 168.64 168.64 0.2K
13:10 168.64 168.64 168.64 168.64 0.2K
13:11 166.70 166.70 166.56 166.56 0.7K
13:12 166.56 166.56 166.33 166.33 0.8K
13:13 166.33 166.33 166.33 166.33 0.8K
13:14 166.33 166.33 166.33 166.33 0.0K
13:15 166.33 166.33 166.33 166.33 0.0K
13:16 166.33 166.33 166.33 166.33 0.1K
13:17 165.78 165.78 165.78 165.78 1.3K
13:18 165.78 165.78 165.78 165.78 0.0K
13:19 165.78 165.78 165.50 165.50 0.7K
13:20 165.50 165.77 165.50 165.77 0.2K
13:21 166.12 166.12 166.12 166.12 0.3K
13:22 166.12 166.12 166.12 166.12 0.7K
13:23 166.12 166.12 165.00 165.66 1.9K
13:24 165.66 165.86 165.66 165.86 0.9K
13:25 165.86 166.40 165.86 166.10 2.2K
13:26 166.10 166.10 166.10 166.10 0.4K
13:27 166.10 167.56 166.10 167.56 2.0K
13:28 167.56 167.58 167.28 167.28 0.9K
13:29 167.28 167.71 167.28 167.71 0.5K
13:30 167.71 167.71 167.71 167.71 0.1K
13:31 167.18 167.18 166.61 166.61 1.7K
13:32 166.61 167.13 166.61 167.13 0.7K
13:33 167.13 167.13 167.13 167.13 0.5K
13:34 167.13 167.13 167.13 167.13 0.2K
13:35 167.13 167.13 167.13 167.13 0.5K
13:36 167.13 167.13 167.13 167.13 0.1K
13:37 167.13 167.13 167.13 167.13 0.1K
13:38 167.13 168.24 167.13 168.24 0.8K
13:39 168.24 168.24 168.09 168.09 0.4K
13:40 168.09 168.09 167.50 167.50 2.4K
13:41 167.50 167.50 167.50 167.50 0.4K
13:42 167.50 167.50 167.26 167.26 0.3K
13:43 167.26 168.26 167.26 168.26 0.5K
13:44 168.26 168.26 168.26 168.26 0.5K
13:45 168.26 168.27 168.26 168.27 0.8K
13:46 168.62 169.28 168.62 169.28 1.5K
13:47 169.28 169.28 169.28 169.28 0.2K
13:48 169.41 169.41 169.41 169.41 0.3K
13:49 168.92 169.49 168.92 169.49 0.7K
13:50 169.49 169.49 169.12 169.12 0.5K
13:51 169.12 169.12 169.12 169.12 0.2K
13:52 169.12 169.12 169.12 169.12 0.6K
13:53 169.53 169.53 169.53 169.53 0.3K
13:54 168.87 169.19 168.62 169.05 1.8K
13:55 169.05 169.05 169.05 169.05 0.1K
13:56 169.05 169.05 169.05 169.05 0.1K
13:57 169.05 169.05 169.05 169.05 0.2K
13:58 169.05 169.05 169.05 169.05 0.0K
13:59 169.05 169.05 169.05 169.05 0.1K
14:00 169.05 169.05 169.05 169.05 0.1K
14:01 169.05 169.05 169.05 169.05 0.1K
14:02 169.05 170.33 169.05 170.18 1.2K
14:03 170.18 170.18 170.18 170.18 0.1K
14:04 170.18 170.18 170.18 170.18 0.1K
14:05 170.18 170.69 170.18 170.20 0.7K
14:06 170.12 170.12 170.12 170.12 0.4K
14:07 170.12 170.12 170.12 170.12 0.2K
14:08 170.12 170.12 170.12 170.12 0.1K
14:09 170.12 170.12 170.01 170.01 0.5K
14:10 170.01 170.01 168.63 168.63 2.2K
14:11 168.63 168.63 168.63 168.63 0.2K
14:12 168.63 168.63 168.48 168.48 0.2K
14:13 168.48 168.48 168.48 168.48 0.4K
14:14 168.48 168.82 168.48 168.82 0.5K
14:15 168.44 168.44 168.34 168.34 1.4K
14:16 168.34 168.64 168.34 168.64 0.8K
14:17 168.64 168.64 168.47 168.47 1.8K
14:18 168.56 168.67 168.56 168.67 0.9K
14:19 168.67 168.67 168.67 168.67 0.2K
14:20 168.67 168.67 168.67 168.67 0.6K
14:21 168.67 168.67 168.67 168.67 1.0K
14:22 168.67 168.67 168.67 168.67 0.3K
14:23 168.67 170.69 168.67 170.69 0.5K
14:24 170.69 170.69 170.69 170.69 0.0K
14:25 170.69 170.69 170.69 170.69 0.2K
14:26 170.64 170.64 170.64 170.64 0.5K
14:27 170.64 170.64 170.64 170.64 0.2K
14:28 170.64 170.64 170.64 170.64 0.1K
14:29 170.64 170.64 170.64 170.64 0.4K
14:30 170.64 170.64 170.64 170.64 0.3K
14:31 170.64 170.64 170.64 170.64 0.1K
14:32 170.64 170.64 170.64 170.64 0.1K
14:33 170.64 170.64 170.64 170.64 0.0K
14:34 170.64 170.64 170.64 170.64 0.3K
14:35 170.64 171.95 170.64 171.95 0.7K
14:36 171.95 171.95 170.99 170.99 0.3K
14:37 170.99 170.99 170.24 170.24 2.0K
14:38 170.24 170.34 170.24 170.34 1.9K
14:39 170.29 170.29 170.29 170.29 0.5K
14:40 170.29 170.29 170.29 170.29 0.0K
14:41 170.29 170.29 170.29 170.29 0.5K
14:42 170.61 170.61 170.61 170.61 1.9K
14:43 170.61 171.31 170.61 171.31 1.0K
14:44 171.31 171.59 171.31 171.59 0.8K
14:45 171.59 172.04 171.59 172.04 1.0K
14:46 172.04 172.04 170.84 171.04 2.1K
14:47 170.94 170.94 170.23 170.23 1.3K
14:48 170.23 170.25 170.17 170.17 1.1K
14:49 170.17 170.17 170.17 170.17 0.4K
14:50 170.17 170.17 170.17 170.17 0.1K
14:51 170.17 170.17 170.17 170.17 0.2K
14:52 170.17 170.17 170.17 170.17 0.2K
14:53 170.17 170.17 170.17 170.17 1.2K
14:54 170.17 170.17 170.13 170.13 0.1K
14:55 170.13 170.13 169.73 169.73 0.5K
14:56 169.73 169.73 169.23 169.24 2.0K
14:57 169.24 169.63 169.24 169.63 0.6K
14:58 169.63 170.14 169.63 170.14 0.9K
14:59 170.14 170.14 170.14 170.14 0.1K
15:00 170.14 170.14 169.77 169.77 1.3K
15:01 169.09 170.09 169.09 170.09 3.7K
15:02 170.89 170.89 170.70 170.70 0.8K
15:03 170.70 170.95 170.70 170.95 0.2K
15:04 170.95 170.95 170.95 170.95 0.1K
15:05 170.95 170.95 170.95 170.95 0.0K
15:06 170.95 170.99 170.95 170.99 0.6K
15:07 170.66 170.70 170.66 170.70 1.4K
15:08 170.70 170.70 170.39 170.39 0.4K
15:09 170.39 170.39 169.80 169.80 1.1K
15:10 169.87 169.87 169.87 169.87 0.8K
15:11 169.71 170.07 169.71 170.07 0.6K
15:12 170.07 170.07 170.07 170.07 0.0K
15:13 170.07 170.07 170.07 170.07 0.4K
15:14 170.07 170.07 170.00 170.00 0.8K
15:15 170.00 170.00 170.00 170.00 0.3K
15:16 169.94 169.94 169.94 169.94 3.5K
15:17 169.94 169.94 169.45 169.45 0.3K
15:18 169.45 169.45 169.45 169.45 1.0K
15:19 169.45 169.71 169.45 169.71 1.0K
15:20 169.71 170.13 169.71 170.13 1.0K
15:21 170.13 170.13 170.13 170.13 0.2K
15:22 170.13 170.13 170.13 170.13 0.8K
15:23 170.13 171.19 170.13 170.26 2.3K
15:24 170.26 170.46 170.24 170.24 0.7K
15:25 170.24 170.24 169.50 169.50 0.6K
15:26 169.50 169.50 169.44 169.44 0.3K
15:27 169.44 169.70 169.44 169.70 1.2K
15:28 169.70 169.70 169.70 169.70 1.4K
15:29 169.70 169.70 169.35 169.35 0.6K
15:30 169.03 169.03 169.03 169.03 0.7K
15:31 169.03 169.03 168.69 168.69 0.5K
15:32 168.69 169.07 168.69 169.07 2.6K
15:33 169.07 169.07 169.07 169.07 1.3K
15:34 169.07 169.17 168.81 169.17 2.1K
15:35 169.15 169.32 169.15 169.32 0.8K
15:36 169.02 169.10 168.88 169.10 3.0K
15:37 169.43 169.43 169.21 169.21 1.9K
15:38 168.81 168.81 168.81 168.81 1.1K
15:39 168.81 168.81 168.81 168.81 0.6K
15:40 168.81 168.81 168.81 168.81 1.0K
15:41 168.82 169.05 168.53 168.53 9.9K
15:42 168.53 168.53 166.95 166.95 1.1K
15:43 166.95 167.27 166.83 167.27 1.2K
15:44 167.27 168.07 166.89 168.07 4.1K
15:45 168.07 168.07 167.63 167.63 1.2K
15:46 167.63 167.96 167.63 167.96 2.3K
15:47 168.60 168.60 168.60 168.60 2.3K
15:48 168.60 169.38 168.60 169.38 4.4K
15:49 169.38 169.38 169.02 169.02 3.3K
15:50 168.54 169.67 168.54 169.67 6.8K
15:51 169.67 170.89 169.67 170.89 2.2K
15:52 171.07 171.07 171.07 171.07 1.3K
15:53 171.07 171.07 170.20 170.20 4.5K
15:54 170.20 170.20 170.20 170.20 6.2K
15:55 170.20 170.33 170.20 170.33 1.8K
15:56 170.33 170.33 169.60 169.70 8.9K
15:57 169.70 169.70 169.70 169.70 1.5K
15:58 169.70 170.98 169.70 170.98 4.2K
15:59 170.98 170.98 170.97 170.97 3.3K
16:00 170.97 171.00 170.37 170.37 81.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据