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
09:31 170.95 170.95 169.61 170.31 2.1K
09:32 170.31 170.31 170.31 170.31 0.0K
09:33 170.31 170.48 169.72 169.72 0.4K
09:34 169.72 169.72 169.72 169.72 0.0K
09:35 170.16 170.16 170.16 170.16 0.4K
09:36 170.16 170.16 170.16 170.16 0.4K
09:37 170.16 170.16 170.16 170.16 0.0K
09:38 170.16 170.16 170.16 170.16 0.0K
09:39 170.16 170.16 170.16 170.16 0.2K
09:40 170.16 170.16 170.16 170.16 0.0K
09:41 170.16 170.16 167.49 167.49 0.5K
09:42 167.49 167.49 167.49 167.49 0.0K
09:43 168.43 168.43 168.43 168.43 0.5K
09:44 168.09 168.09 168.09 168.09 0.2K
09:45 168.09 168.09 168.09 168.09 0.4K
09:46 168.66 168.66 168.66 168.66 0.3K
09:47 168.66 168.66 168.66 168.66 0.0K
09:48 168.66 168.66 168.66 168.66 0.0K
09:49 168.66 168.66 168.66 168.66 0.1K
09:50 168.66 168.66 168.66 168.66 0.1K
09:51 168.66 168.66 168.66 168.66 0.1K
09:52 168.66 168.66 168.38 168.38 0.3K
09:53 167.79 167.79 167.79 167.79 0.4K
09:54 167.79 167.79 167.79 167.79 0.0K
09:55 167.79 167.79 167.79 167.79 0.0K
09:56 167.79 167.79 167.79 167.79 0.0K
09:57 167.79 167.79 167.79 167.79 0.0K
09:58 167.79 167.79 167.79 167.79 0.0K
09:59 167.79 167.79 167.79 167.79 0.0K
10:00 167.79 167.79 167.79 167.79 0.0K
10:01 167.79 167.79 167.79 167.79 0.3K
10:02 167.79 167.79 167.79 167.79 0.0K
10:03 167.79 168.26 167.79 168.00 1.8K
10:04 168.00 168.00 168.00 168.00 0.3K
10:05 168.00 168.00 168.00 168.00 0.2K
10:06 168.00 168.00 168.00 168.00 0.3K
10:07 168.00 168.00 168.00 168.00 0.2K
10:08 168.00 168.00 168.00 168.00 0.1K
10:09 168.00 170.31 168.00 170.31 0.3K
10:10 170.31 170.31 170.31 170.31 0.1K
10:11 170.31 170.31 170.31 170.31 0.4K
10:12 170.31 170.31 169.71 169.71 0.2K
10:13 169.71 169.71 169.71 169.71 0.1K
10:14 169.71 170.29 169.71 170.29 0.6K
10:15 170.29 170.35 170.29 170.35 0.5K
10:16 170.35 170.35 170.35 170.35 0.1K
10:17 170.57 170.57 170.57 170.57 0.2K
10:18 170.57 170.57 168.85 168.85 0.3K
10:19 169.17 169.17 169.17 169.17 0.3K
10:20 168.59 168.59 167.26 168.49 51.4K
10:21 168.49 168.93 168.19 168.19 6.4K
10:22 168.11 168.11 168.11 168.11 0.6K
10:23 169.03 169.15 169.03 169.15 1.5K
10:24 169.26 169.26 169.26 169.26 0.3K
10:25 169.26 169.26 169.26 169.26 0.2K
10:26 169.26 169.26 169.26 169.26 0.1K
10:27 169.09 169.09 168.94 168.94 0.7K
10:28 168.94 169.34 168.94 169.34 0.1K
10:29 169.20 170.31 168.80 170.31 17.4K
10:30 170.31 170.31 170.31 170.31 1.5K
10:31 170.31 170.31 169.72 169.72 0.7K
10:32 169.72 170.18 169.55 170.18 1.3K
10:33 170.29 170.29 169.89 169.89 0.5K
10:34 169.89 169.89 169.46 169.46 1.2K
10:35 169.46 169.88 169.43 169.43 3.2K
10:36 169.43 170.00 169.30 170.00 4.7K
10:37 169.54 169.70 169.48 169.70 1.6K
10:38 169.70 169.76 169.70 169.75 2.3K
10:39 169.75 169.75 169.75 169.75 0.3K
10:40 169.75 169.90 169.75 169.90 0.4K
10:41 169.90 169.90 169.54 169.54 0.8K
10:42 169.54 169.91 169.54 169.91 0.2K
10:43 169.91 169.91 169.91 169.91 0.0K
10:44 169.91 169.91 169.91 169.91 0.0K
10:45 169.91 170.33 169.91 170.33 0.4K
10:46 170.33 170.33 170.26 170.26 0.3K
10:47 170.26 170.26 170.26 170.26 0.5K
10:48 170.26 170.26 170.26 170.26 0.0K
10:49 170.26 170.26 170.26 170.26 0.0K
10:50 170.12 170.12 170.12 170.12 0.2K
10:51 170.12 170.12 170.12 170.12 0.0K
10:52 170.12 170.12 170.12 170.12 0.2K
10:53 170.13 170.13 170.13 170.13 0.2K
10:54 170.13 170.13 170.13 170.13 0.0K
10:55 170.13 170.13 170.13 170.13 0.1K
10:56 170.13 170.13 169.48 169.48 0.7K
10:57 169.38 169.38 169.38 169.38 1.4K
10:58 169.38 169.38 169.38 169.38 0.1K
10:59 169.38 169.47 169.38 169.47 0.6K
11:00 169.47 169.47 169.47 169.47 0.3K
11:01 169.61 169.61 169.61 169.61 0.2K
11:02 169.61 169.61 169.61 169.61 0.1K
11:03 169.61 169.61 169.61 169.61 0.0K
11:04 169.61 169.61 169.61 169.61 0.1K
11:05 169.61 169.61 169.61 169.61 0.2K
11:06 169.61 169.61 169.46 169.46 0.1K
11:07 169.46 169.46 169.46 169.46 0.2K
11:08 169.46 169.46 169.42 169.42 0.1K
11:09 169.42 169.43 169.42 169.43 0.4K
11:10 169.42 169.42 169.42 169.42 0.1K
11:11 169.42 169.42 169.18 169.18 1.3K
11:12 169.18 169.18 169.15 169.15 0.3K
11:13 169.15 169.15 169.15 169.15 0.1K
11:14 169.15 169.20 169.15 169.20 0.1K
11:15 169.20 169.20 168.68 168.68 2.0K
11:16 168.68 168.68 168.68 168.68 0.1K
11:17 168.68 168.68 168.68 168.68 0.1K
11:18 168.68 168.68 168.68 168.68 0.2K
11:19 168.68 168.68 168.68 168.68 0.5K
11:20 168.68 168.78 168.68 168.78 0.7K
11:21 168.78 169.43 168.78 169.43 1.2K
11:22 169.43 169.43 169.43 169.43 0.0K
11:23 169.43 169.43 169.43 169.43 0.1K
11:24 169.43 169.43 169.43 169.43 0.2K
11:25 169.43 169.43 169.00 169.00 0.4K
11:26 169.00 169.00 169.00 169.00 0.2K
11:27 169.00 169.00 169.00 169.00 0.4K
11:28 169.00 169.00 169.00 169.00 0.1K
11:29 168.30 168.30 168.30 168.30 1.4K
11:30 168.07 168.07 167.90 167.90 0.9K
11:31 167.90 167.90 167.90 167.90 0.1K
11:32 167.90 167.90 167.90 167.90 0.5K
11:33 167.90 167.90 167.90 167.90 0.1K
11:34 167.90 167.90 167.90 167.90 0.1K
11:35 167.90 167.90 167.90 167.90 0.0K
11:36 167.90 167.90 167.90 167.90 0.0K
11:37 167.90 167.90 167.90 167.90 0.1K
11:38 167.90 167.90 167.90 167.90 0.0K
11:39 167.90 167.90 167.59 167.65 2.0K
11:40 167.65 167.65 167.65 167.65 0.2K
11:41 167.65 167.65 167.65 167.65 0.3K
11:42 167.65 167.65 167.65 167.65 0.1K
11:43 167.65 167.65 167.14 167.34 1.1K
11:44 167.34 167.34 167.34 167.34 0.2K
11:45 167.65 167.65 167.65 167.65 0.5K
11:46 167.65 167.65 167.65 167.65 0.1K
11:47 167.65 167.65 167.56 167.56 0.4K
11:48 167.56 167.56 167.56 167.56 0.1K
11:49 167.56 168.15 167.56 168.15 0.3K
11:50 167.10 167.10 166.83 166.83 1.4K
11:51 166.83 166.83 166.83 166.83 0.2K
11:52 166.83 166.83 166.83 166.83 0.2K
11:53 166.83 166.83 166.83 166.83 0.1K
11:54 166.83 166.83 166.83 166.83 0.1K
11:55 166.83 166.83 166.83 166.83 0.0K
11:56 166.83 166.83 166.83 166.83 0.0K
11:57 166.83 166.83 166.83 166.83 0.0K
11:58 166.83 167.18 166.83 167.18 0.3K
11:59 167.18 167.18 166.62 166.62 0.4K
12:00 166.62 166.62 166.39 166.42 1.0K
12:01 166.42 166.47 166.42 166.47 2.1K
12:02 166.47 166.96 166.47 166.96 0.8K
12:03 166.96 166.96 166.96 166.96 0.0K
12:04 167.50 167.50 167.50 167.50 0.7K
12:05 167.50 167.50 167.50 167.50 0.0K
12:06 167.43 167.43 167.43 167.43 0.1K
12:07 167.43 167.43 167.43 167.43 0.1K
12:08 167.43 167.43 167.34 167.34 0.2K
12:09 167.34 167.34 167.13 167.13 0.3K
12:10 167.13 167.13 167.13 167.13 0.1K
12:11 167.10 167.10 167.09 167.09 1.2K
12:12 167.09 167.09 167.09 167.09 1.0K
12:13 167.09 167.09 167.09 167.09 0.1K
12:14 167.09 167.09 167.09 167.09 0.8K
12:15 167.09 167.33 167.09 167.33 0.5K
12:16 167.75 167.75 167.75 167.75 0.4K
12:17 167.75 167.75 167.75 167.75 0.0K
12:18 167.75 168.13 167.75 168.13 0.8K
12:19 168.13 168.13 167.73 167.73 0.1K
12:20 167.73 168.09 167.73 168.09 0.3K
12:21 168.62 168.62 168.62 168.62 0.3K
12:22 168.62 168.62 168.22 168.22 0.4K
12:23 168.22 169.10 168.22 169.10 0.3K
12:24 169.10 169.10 168.03 168.03 1.8K
12:25 168.03 168.03 168.03 168.03 1.0K
12:26 168.03 168.03 168.03 168.03 0.1K
12:27 168.03 168.03 168.03 168.03 0.1K
12:28 168.03 168.03 167.95 167.95 0.6K
12:29 167.95 167.95 167.92 167.92 0.5K
12:30 168.20 168.20 168.20 168.20 0.8K
12:31 168.02 168.02 168.02 168.02 0.2K
12:32 168.02 168.02 168.02 168.02 0.3K
12:33 168.02 168.84 168.02 168.84 0.3K
12:34 168.84 168.84 168.84 168.84 0.2K
12:35 168.84 168.84 168.84 168.84 0.0K
12:36 168.84 168.84 168.84 168.84 0.2K
12:37 168.84 168.84 168.84 168.84 0.1K
12:38 168.84 168.84 168.84 168.84 0.1K
12:39 168.84 168.84 168.84 168.84 0.1K
12:40 168.84 168.84 168.84 168.84 0.0K
12:41 168.84 168.84 168.84 168.84 0.2K
12:42 168.84 168.84 168.84 168.84 0.1K
12:43 168.84 169.10 168.84 169.10 0.2K
12:44 169.10 169.20 168.96 169.20 5.7K
12:45 169.20 169.20 169.10 169.16 0.3K
12:46 169.16 169.16 169.10 169.10 0.4K
12:47 169.10 169.10 168.94 168.94 0.5K
12:48 168.94 169.10 168.94 169.10 0.2K
12:49 169.06 169.06 169.06 169.06 0.2K
12:50 169.06 169.06 168.75 168.75 0.9K
12:51 168.75 168.75 168.55 168.55 1.6K
12:52 168.55 168.55 168.26 168.26 1.1K
12:53 168.26 168.26 168.26 168.26 0.0K
12:54 168.26 168.26 168.26 168.26 0.6K
12:55 168.26 168.26 168.26 168.26 0.0K
12:56 168.26 168.26 168.26 168.26 0.0K
12:57 168.26 168.53 168.26 168.53 0.1K
12:58 168.53 168.53 168.53 168.53 0.0K
12:59 168.53 168.53 168.53 168.53 0.1K
13:00 168.72 168.72 168.72 168.72 0.2K
13:01 168.72 169.41 168.72 169.14 8.3K
13:02 167.84 167.84 167.84 167.84 1.2K
13:03 167.84 167.84 167.84 167.84 0.6K
13:04 167.84 167.84 167.10 167.10 0.3K
13:05 167.15 167.15 167.15 167.15 0.3K
13:06 167.15 167.15 167.15 167.15 0.1K
13:07 167.15 167.15 167.15 167.15 0.1K
13:08 167.15 167.15 167.15 167.15 0.0K
13:09 167.15 167.15 167.15 167.15 0.1K
13:10 167.15 167.15 167.15 167.15 0.2K
13:11 167.24 167.24 166.88 166.88 1.0K
13:12 166.88 167.48 166.88 167.48 0.5K
13:13 167.48 167.48 167.48 167.48 0.2K
13:14 167.48 167.48 167.48 167.48 0.0K
13:15 167.48 167.48 167.48 167.48 0.6K
13:16 167.48 167.48 167.09 167.09 0.2K
13:17 167.09 167.09 167.09 167.09 0.0K
13:18 167.09 167.09 167.09 167.09 0.2K
13:19 167.09 167.09 167.09 167.09 0.1K
13:20 167.09 167.09 167.09 167.09 0.0K
13:21 167.09 167.09 167.09 167.09 0.0K
13:22 167.09 168.16 167.09 168.16 1.4K
13:23 168.16 168.16 168.16 168.16 0.1K
13:24 168.16 168.16 168.16 168.16 0.0K
13:25 168.16 168.16 168.14 168.14 0.1K
13:26 168.14 168.14 168.14 168.14 0.1K
13:27 168.14 168.14 168.06 168.06 0.1K
13:28 168.06 168.06 168.06 168.06 0.2K
13:29 168.06 168.06 167.76 167.76 0.6K
13:30 167.45 167.45 167.33 167.33 1.5K
13:31 167.33 167.84 167.33 167.84 0.9K
13:32 167.84 167.84 167.84 167.84 0.3K
13:33 167.84 167.84 167.84 167.84 0.0K
13:34 167.84 167.84 167.84 167.84 0.4K
13:35 168.44 168.44 168.44 168.44 0.3K
13:36 168.44 168.44 168.44 168.44 0.2K
13:37 168.44 168.44 168.44 168.44 0.0K
13:38 168.44 168.44 168.44 168.44 0.4K
13:39 168.44 168.46 168.44 168.46 0.3K
13:40 168.42 168.42 168.42 168.42 0.9K
13:41 168.42 168.97 168.42 168.97 0.1K
13:42 168.97 168.97 168.65 168.65 0.6K
13:43 168.65 168.65 168.65 168.65 0.1K
13:44 168.65 168.65 168.64 168.64 0.6K
13:45 168.64 168.64 168.32 168.32 0.6K
13:46 168.32 168.32 168.32 168.32 0.1K
13:47 168.63 168.63 168.63 168.63 0.5K
13:48 168.63 168.63 168.00 168.13 1.8K
13:49 168.23 168.45 168.23 168.45 1.0K
13:50 168.45 168.45 168.45 168.45 0.1K
13:51 168.45 168.45 168.45 168.45 0.0K
13:52 168.45 168.45 168.45 168.45 0.1K
13:53 168.45 168.45 168.45 168.45 0.1K
13:54 168.45 169.00 168.45 169.00 0.3K
13:55 169.10 169.10 169.10 169.10 1.4K
13:56 169.10 169.10 169.10 169.10 0.1K
13:57 169.10 169.10 169.10 169.10 0.1K
13:58 169.10 169.10 169.10 169.10 0.0K
13:59 169.10 169.10 169.10 169.10 0.2K
14:00 169.10 169.10 169.10 169.10 0.0K
14:01 169.10 169.10 169.10 169.10 0.4K
14:02 169.15 169.15 169.15 169.15 0.7K
14:03 169.16 169.16 169.16 169.16 8.6K
14:04 169.16 169.16 169.16 169.16 0.2K
14:05 169.16 169.16 169.16 169.16 0.1K
14:06 169.16 169.51 169.16 169.51 1.9K
14:07 169.08 169.08 169.08 169.08 0.5K
14:08 169.08 169.08 168.84 168.84 1.2K
14:09 168.84 168.84 168.84 168.84 0.0K
14:10 168.84 169.06 168.84 169.06 0.1K
14:11 169.08 169.08 169.08 169.08 1.2K
14:12 169.08 169.36 169.08 169.36 2.1K
14:13 169.56 169.56 169.56 169.56 0.8K
14:14 169.56 169.56 169.54 169.54 0.6K
14:15 169.54 169.54 169.54 169.54 0.0K
14:16 169.54 169.54 169.30 169.45 0.6K
14:17 169.45 169.56 169.45 169.56 0.3K
14:18 169.56 169.56 169.25 169.25 4.7K
14:19 169.25 169.25 169.09 169.09 0.2K
14:20 169.09 169.09 169.09 169.09 0.1K
14:21 169.08 169.42 169.08 169.42 6.9K
14:22 169.42 169.42 169.42 169.42 0.0K
14:23 169.42 169.42 169.42 169.42 0.0K
14:24 169.42 169.42 169.42 169.42 0.2K
14:25 169.42 169.42 169.42 169.42 0.0K
14:26 169.42 169.42 169.42 169.42 0.5K
14:27 169.42 169.42 169.42 169.42 0.0K
14:28 169.42 169.42 169.42 169.42 0.2K
14:29 169.42 169.59 169.42 169.59 1.3K
14:30 169.59 169.59 169.59 169.59 0.3K
14:31 169.59 169.59 169.53 169.53 0.3K
14:32 169.53 169.53 169.53 169.53 0.2K
14:33 169.53 169.53 169.44 169.44 0.3K
14:34 169.44 169.44 169.38 169.38 0.7K
14:35 169.38 169.68 169.38 169.68 0.3K
14:36 169.68 169.68 169.68 169.68 0.2K
14:37 169.68 169.95 169.68 169.81 2.6K
14:38 170.19 170.20 170.19 170.20 1.4K
14:39 170.20 170.20 170.20 170.20 0.4K
14:40 170.21 170.21 170.21 170.21 1.5K
14:41 170.20 170.20 170.17 170.17 0.5K
14:42 170.17 170.17 169.85 169.85 2.7K
14:43 169.85 169.85 169.85 169.85 0.6K
14:44 169.85 169.90 169.85 169.90 0.3K
14:45 169.90 169.90 169.90 169.90 0.0K
14:46 170.15 170.15 169.88 169.88 2.0K
14:47 169.88 169.88 169.88 169.88 0.3K
14:48 169.88 169.88 169.67 169.67 0.8K
14:49 169.67 169.67 169.67 169.67 1.1K
14:50 169.67 169.74 169.67 169.74 1.0K
14:51 169.69 169.69 169.65 169.65 13.6K
14:52 169.48 169.48 169.48 169.48 4.4K
14:53 169.92 170.12 169.92 170.12 0.8K
14:54 170.12 170.12 170.03 170.03 1.3K
14:55 170.03 170.03 170.03 170.03 0.2K
14:56 170.03 170.03 169.93 169.93 0.1K
14:57 169.95 169.95 169.33 169.33 3.1K
14:58 169.33 169.33 169.33 169.33 0.3K
14:59 169.33 169.33 169.33 169.33 0.1K
15:00 169.33 169.33 169.20 169.20 0.7K
15:01 169.20 169.34 169.20 169.34 1.5K
15:02 169.34 169.34 169.34 169.34 1.2K
15:03 169.34 169.34 169.34 169.34 0.4K
15:04 169.34 169.34 169.34 169.34 0.1K
15:05 169.34 169.34 169.34 169.34 0.2K
15:06 169.34 169.34 169.34 169.34 0.1K
15:07 169.34 169.34 169.19 169.19 1.1K
15:08 169.32 169.32 169.32 169.32 0.3K
15:09 169.32 169.32 169.32 169.32 0.5K
15:10 169.31 169.31 169.31 169.31 0.4K
15:11 169.31 169.31 169.31 169.31 0.2K
15:12 169.31 169.31 169.21 169.21 1.5K
15:13 169.21 169.21 169.21 169.21 0.4K
15:14 169.21 169.21 169.13 169.13 16.0K
15:15 169.13 169.13 169.13 169.13 0.2K
15:16 169.31 169.31 169.31 169.31 0.3K
15:17 169.31 169.31 169.31 169.31 0.0K
15:18 169.31 169.32 169.31 169.32 1.3K
15:19 169.32 169.32 169.32 169.32 0.2K
15:20 169.32 169.33 169.32 169.33 0.2K
15:21 169.33 169.33 169.33 169.33 0.1K
15:22 169.33 169.33 169.32 169.32 0.2K
15:23 169.32 169.32 169.27 169.27 0.4K
15:24 169.27 169.28 169.27 169.28 0.4K
15:25 169.28 169.29 169.03 169.03 2.4K
15:26 168.99 168.99 168.99 168.99 1.6K
15:27 168.99 168.99 168.48 168.48 1.5K
15:28 168.48 168.48 168.48 168.48 0.3K
15:29 169.08 169.46 169.08 169.46 4.5K
15:30 169.46 169.46 169.46 169.46 0.4K
15:31 169.46 169.46 169.10 169.10 1.5K
15:32 169.10 169.10 169.10 169.10 0.1K
15:33 169.10 169.10 169.08 169.08 1.1K
15:34 169.11 169.11 169.11 169.11 0.4K
15:35 169.01 169.13 169.01 169.07 3.5K
15:36 169.04 169.10 168.91 169.01 14.9K
15:37 168.99 169.03 168.89 169.03 22.5K
15:38 169.03 169.03 168.64 168.64 1.3K
15:39 168.64 168.64 168.40 168.40 0.6K
15:40 168.40 168.40 168.40 168.40 0.2K
15:41 168.40 168.72 168.40 168.72 1.8K
15:42 168.72 168.72 168.72 168.72 0.4K
15:43 168.72 168.90 168.72 168.90 0.5K
15:44 168.90 168.90 168.90 168.90 0.2K
15:45 168.90 168.90 168.67 168.67 2.3K
15:46 168.67 168.67 168.67 168.67 1.6K
15:47 168.67 168.82 168.67 168.82 1.1K
15:48 168.82 168.82 168.82 168.82 0.7K
15:49 168.82 168.82 168.50 168.51 3.0K
15:50 168.51 168.73 168.51 168.73 1.9K
15:51 168.84 168.84 168.84 168.84 1.1K
15:52 168.52 168.52 168.48 168.48 2.0K
15:53 168.48 169.00 168.48 168.87 12.0K
15:54 168.87 168.87 168.87 168.87 2.9K
15:55 169.00 169.37 169.00 169.33 30.5K
15:56 169.33 169.33 168.90 168.90 5.3K
15:57 168.72 168.72 168.38 168.38 3.1K
15:58 168.38 168.48 167.97 167.97 7.6K
15:59 168.20 168.22 168.12 168.12 7.4K
16:00 168.04 168.34 168.04 168.34 51.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据