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
09:31 168.56 170.35 168.56 169.14 3.3K
09:32 169.14 170.80 169.14 170.80 1.0K
09:33 170.80 170.80 170.80 170.80 0.1K
09:34 170.80 170.80 170.80 170.80 0.0K
09:35 170.80 170.80 170.80 170.80 0.0K
09:36 170.80 170.80 170.76 170.76 2.0K
09:37 170.76 170.76 170.76 170.76 0.0K
09:38 170.76 170.76 170.76 170.76 0.2K
09:39 170.76 170.76 170.76 170.76 0.1K
09:40 169.65 169.65 169.65 169.65 0.2K
09:41 169.65 169.65 169.65 169.65 0.3K
09:42 169.65 169.65 169.65 169.65 0.0K
09:43 169.65 169.65 169.65 169.65 0.1K
09:44 169.65 169.65 169.65 169.65 0.0K
09:45 169.65 169.65 169.65 169.65 0.0K
09:46 169.65 170.22 169.65 170.22 0.2K
09:47 170.22 170.22 170.22 170.22 0.0K
09:48 170.22 170.22 169.39 169.39 0.1K
09:49 169.39 169.39 168.44 168.44 0.4K
09:50 168.44 168.44 168.44 168.44 0.1K
09:51 168.44 168.44 168.44 168.44 0.2K
09:52 168.44 168.44 168.44 168.44 0.1K
09:53 168.44 168.44 168.44 168.44 0.1K
09:54 168.44 168.44 168.44 168.44 0.1K
09:55 168.83 168.83 168.83 168.83 1.4K
09:56 168.83 168.83 168.83 168.83 0.2K
09:57 168.83 168.83 168.72 168.72 0.2K
09:58 168.72 168.72 168.72 168.72 0.2K
09:59 168.72 168.72 168.72 168.72 0.0K
10:00 168.72 168.72 168.72 168.72 0.0K
10:01 168.72 168.72 168.72 168.72 0.6K
10:02 168.72 169.45 168.72 169.22 1.3K
10:03 169.22 170.06 169.22 170.06 0.1K
10:04 170.06 170.06 170.06 170.06 0.1K
10:05 170.06 170.06 168.86 168.86 0.8K
10:06 168.86 168.86 168.86 168.86 0.2K
10:07 169.39 169.39 169.39 169.39 0.4K
10:08 169.39 169.39 169.39 169.39 0.0K
10:09 169.39 169.39 169.39 169.39 0.2K
10:10 169.39 169.39 169.39 169.39 0.1K
10:11 169.39 169.39 169.39 169.39 0.1K
10:12 169.21 169.21 169.21 169.21 0.4K
10:13 169.21 169.21 169.19 169.19 0.2K
10:14 169.19 169.19 169.19 169.19 0.1K
10:15 169.19 169.19 169.19 169.19 0.0K
10:16 169.19 169.19 169.19 169.19 0.1K
10:17 169.72 169.72 169.72 169.72 1.1K
10:18 169.26 169.67 169.26 169.67 0.8K
10:19 169.67 169.67 169.67 169.67 0.1K
10:20 169.36 169.36 169.36 169.36 0.8K
10:21 169.03 169.03 168.77 168.77 1.3K
10:22 168.82 169.19 168.82 169.19 1.1K
10:23 169.19 169.32 169.06 169.32 1.2K
10:24 169.32 169.36 169.32 169.36 1.3K
10:25 169.36 169.55 169.36 169.55 0.5K
10:26 169.55 169.66 169.39 169.39 0.7K
10:27 169.74 169.74 169.74 169.74 1.1K
10:28 169.74 169.74 169.74 169.74 0.3K
10:29 169.73 169.73 169.60 169.60 0.4K
10:30 169.72 169.72 169.72 169.72 0.5K
10:31 170.10 170.17 170.10 170.17 1.8K
10:32 170.17 170.17 170.17 170.17 0.2K
10:33 170.17 170.17 170.16 170.16 0.3K
10:34 170.16 170.16 170.16 170.16 0.2K
10:35 170.16 170.16 170.16 170.16 0.2K
10:36 170.66 170.66 170.66 170.66 1.8K
10:37 170.66 170.66 170.66 170.66 0.1K
10:38 170.66 170.66 170.66 170.66 0.2K
10:39 170.66 170.66 170.66 170.66 0.1K
10:40 170.66 170.66 170.66 170.66 0.4K
10:41 170.66 170.66 170.66 170.66 0.7K
10:42 170.66 170.78 170.46 170.46 1.6K
10:43 170.46 170.94 170.46 170.94 0.9K
10:44 170.94 170.94 170.94 170.94 0.4K
10:45 170.94 170.94 170.94 170.94 0.2K
10:46 170.94 170.94 170.94 170.94 0.3K
10:47 170.94 170.94 170.42 170.42 0.8K
10:48 170.42 170.42 170.42 170.42 0.1K
10:49 170.42 170.42 169.86 169.91 2.3K
10:50 169.91 170.00 169.91 170.00 0.9K
10:51 169.68 169.68 169.68 169.68 0.4K
10:52 169.68 169.68 169.40 169.40 0.7K
10:53 169.73 169.94 169.73 169.94 1.6K
10:54 169.94 169.94 169.94 169.94 0.1K
10:55 169.94 169.94 169.94 169.94 0.4K
10:56 169.94 169.94 169.94 169.94 0.3K
10:57 169.94 169.94 169.94 169.94 0.2K
10:58 169.94 169.99 169.94 169.99 0.3K
10:59 169.99 170.18 169.99 170.18 1.2K
11:00 170.18 170.89 170.18 170.89 1.1K
11:01 170.89 171.25 170.89 171.25 1.0K
11:02 171.25 171.25 171.25 171.25 0.8K
11:03 171.25 171.25 171.25 171.25 0.3K
11:04 171.06 171.06 171.06 171.06 0.7K
11:05 171.06 171.06 171.06 171.06 0.3K
11:06 171.06 171.06 171.06 171.06 0.2K
11:07 171.20 171.20 171.20 171.20 0.9K
11:08 171.20 171.20 171.20 171.20 0.1K
11:09 171.20 171.20 171.20 171.20 0.1K
11:10 171.28 171.28 171.28 171.28 0.3K
11:11 171.28 171.55 171.28 171.55 0.4K
11:12 171.55 171.55 171.39 171.39 0.4K
11:13 171.39 171.39 171.39 171.39 0.3K
11:14 171.39 171.39 171.39 171.39 0.0K
11:15 171.39 171.39 171.39 171.39 0.8K
11:16 171.39 171.39 170.95 170.95 0.2K
11:17 170.95 170.95 170.68 170.68 1.1K
11:18 170.68 170.89 170.68 170.89 0.6K
11:19 170.89 170.93 170.89 170.93 0.4K
11:20 170.89 170.89 170.89 170.89 0.7K
11:21 171.04 171.04 170.97 170.97 0.6K
11:22 171.00 171.15 171.00 171.15 0.9K
11:23 171.15 171.15 171.15 171.15 0.5K
11:24 171.15 171.15 171.15 171.15 0.0K
11:25 171.15 171.15 171.15 171.15 0.1K
11:26 171.15 171.56 171.15 171.56 0.4K
11:27 171.56 171.56 171.56 171.56 0.1K
11:28 171.56 171.56 171.56 171.56 0.0K
11:29 171.56 171.56 171.56 171.56 0.3K
11:30 171.56 171.56 171.56 171.56 0.0K
11:31 171.56 171.56 171.56 171.56 0.2K
11:32 171.56 171.56 171.38 171.38 0.4K
11:33 171.38 171.38 171.38 171.38 0.3K
11:34 171.38 171.38 171.38 171.38 0.0K
11:35 171.38 171.38 171.38 171.38 0.1K
11:36 170.95 170.95 170.95 170.95 0.2K
11:37 170.95 170.95 170.95 170.95 0.8K
11:38 170.95 170.95 170.95 170.95 0.1K
11:39 170.95 170.95 170.95 170.95 0.2K
11:40 170.95 170.95 170.95 170.95 0.2K
11:41 170.95 170.95 170.95 170.95 0.1K
11:42 170.95 171.10 170.95 170.96 1.9K
11:43 170.96 170.96 170.96 170.96 0.4K
11:44 170.96 170.96 170.96 170.96 0.1K
11:45 170.96 170.96 170.96 170.96 0.0K
11:46 170.96 170.96 170.61 170.61 0.2K
11:47 170.61 170.61 170.61 170.61 0.2K
11:48 170.61 170.61 170.61 170.61 0.1K
11:49 170.61 170.61 170.61 170.61 0.1K
11:50 170.61 170.61 170.61 170.61 0.0K
11:51 170.61 171.01 170.61 171.01 0.7K
11:52 171.01 171.01 171.01 171.01 0.3K
11:53 171.01 171.01 171.01 171.01 0.1K
11:54 171.01 171.01 171.01 171.01 0.0K
11:55 171.01 171.01 170.84 170.84 0.1K
11:56 170.84 170.84 170.84 170.84 0.0K
11:57 170.84 170.84 170.84 170.84 0.0K
11:58 170.84 170.84 170.84 170.84 0.3K
11:59 170.84 170.84 170.84 170.84 0.1K
12:00 170.84 170.84 170.84 170.84 0.1K
12:01 171.05 171.05 171.05 171.05 0.1K
12:02 171.05 171.05 171.05 171.05 0.2K
12:03 171.05 171.05 171.05 171.05 0.6K
12:04 171.05 171.05 171.05 171.05 0.0K
12:05 171.05 171.05 171.05 171.05 0.1K
12:06 171.31 171.31 171.31 171.31 0.1K
12:07 171.31 171.31 171.31 171.31 0.2K
12:08 171.31 171.31 171.12 171.12 0.2K
12:09 171.12 171.12 171.12 171.12 0.0K
12:10 171.12 171.12 170.88 170.88 1.4K
12:11 170.88 170.88 170.88 170.88 0.1K
12:12 170.88 170.88 170.88 170.88 0.1K
12:13 170.88 170.88 170.84 170.84 0.3K
12:14 170.84 170.84 170.84 170.84 0.2K
12:15 170.84 170.84 170.84 170.84 0.0K
12:16 170.84 170.84 170.84 170.84 0.0K
12:17 170.84 170.84 170.84 170.84 1.3K
12:18 170.84 170.84 170.84 170.84 0.0K
12:19 170.84 170.84 170.84 170.84 0.0K
12:20 171.00 171.00 171.00 171.00 0.2K
12:21 171.00 171.00 171.00 171.00 0.1K
12:22 171.00 171.00 171.00 171.00 0.1K
12:23 171.00 171.00 171.00 171.00 0.1K
12:24 171.00 171.00 170.98 170.98 0.6K
12:25 170.98 170.98 170.98 170.98 0.1K
12:26 170.98 170.98 170.98 170.98 0.0K
12:27 170.98 170.98 170.53 170.53 0.2K
12:28 170.53 170.53 170.53 170.53 0.0K
12:29 171.04 171.04 171.04 171.04 0.4K
12:30 171.04 171.04 171.04 171.04 0.7K
12:31 170.89 170.89 170.89 170.89 0.1K
12:32 170.89 170.89 170.71 170.71 0.6K
12:33 170.71 170.71 170.71 170.71 0.1K
12:34 170.71 170.71 170.71 170.71 0.0K
12:35 170.71 170.71 170.71 170.71 0.1K
12:36 170.83 170.83 170.83 170.83 0.1K
12:37 170.83 170.83 170.83 170.83 0.0K
12:38 170.83 170.93 170.83 170.93 0.2K
12:39 170.93 170.93 170.93 170.93 0.2K
12:40 170.60 170.60 170.60 170.60 0.5K
12:41 170.60 170.60 170.60 170.60 0.0K
12:42 170.58 170.58 170.58 170.58 0.2K
12:43 170.58 170.58 170.58 170.58 0.2K
12:44 170.58 170.58 170.58 170.58 0.2K
12:45 170.58 170.58 170.58 170.58 0.0K
12:46 170.55 170.55 170.55 170.55 0.5K
12:47 170.55 170.55 170.55 170.55 0.0K
12:48 170.55 170.55 170.54 170.54 0.1K
12:49 170.54 170.54 170.54 170.54 0.2K
12:50 170.54 170.54 170.54 170.54 0.1K
12:51 170.54 170.54 170.54 170.54 0.0K
12:52 170.54 170.54 170.54 170.54 0.8K
12:53 170.54 170.54 170.54 170.54 0.3K
12:54 170.54 170.54 170.54 170.54 0.0K
12:55 170.54 170.54 170.54 170.54 0.2K
12:56 170.63 170.91 170.63 170.91 1.9K
12:57 170.91 170.91 170.91 170.91 0.1K
12:58 170.91 170.91 170.91 170.91 0.1K
12:59 170.91 170.91 170.91 170.91 0.0K
13:00 170.91 170.91 170.91 170.91 0.1K
13:01 170.91 170.91 170.91 170.91 0.3K
13:02 170.70 170.70 170.70 170.70 0.6K
13:03 170.70 170.70 170.70 170.70 0.3K
13:04 170.70 170.86 170.70 170.86 0.7K
13:05 170.86 170.86 170.86 170.86 0.1K
13:06 170.86 170.86 170.86 170.86 0.1K
13:07 170.86 170.90 170.86 170.90 0.2K
13:08 170.90 170.90 170.90 170.90 0.1K
13:09 170.90 170.90 170.90 170.90 0.0K
13:10 170.90 170.90 170.90 170.90 0.1K
13:11 170.90 170.90 170.90 170.90 0.1K
13:12 170.90 170.91 170.90 170.91 0.3K
13:13 170.91 170.91 170.91 170.91 0.2K
13:14 170.91 170.91 170.91 170.91 0.1K
13:15 170.91 170.91 170.91 170.91 1.3K
13:16 170.70 170.70 170.59 170.59 1.1K
13:17 170.59 170.59 170.59 170.59 0.6K
13:18 170.59 170.59 170.59 170.59 0.5K
13:19 170.59 170.59 170.59 170.59 0.1K
13:20 170.59 170.59 170.59 170.59 0.1K
13:21 170.59 170.59 170.59 170.59 0.0K
13:22 171.03 171.03 171.03 171.03 0.2K
13:23 171.03 171.03 171.03 171.03 0.1K
13:24 171.03 171.03 171.03 171.03 0.1K
13:25 171.03 171.03 171.03 171.03 0.0K
13:26 171.03 171.03 171.03 171.03 0.7K
13:27 171.03 171.03 171.03 171.03 0.1K
13:28 170.83 170.83 170.83 170.83 0.3K
13:29 170.83 170.97 170.83 170.97 0.3K
13:30 170.94 170.94 170.78 170.78 0.6K
13:31 170.78 170.78 170.78 170.78 0.3K
13:32 170.78 171.21 170.78 171.21 0.8K
13:33 171.21 171.21 171.21 171.21 0.6K
13:34 171.21 171.32 171.21 171.32 0.3K
13:35 171.32 171.32 171.32 171.32 0.2K
13:36 171.32 171.66 171.32 171.66 0.2K
13:37 171.66 171.66 171.66 171.66 1.0K
13:38 171.66 171.66 171.66 171.66 0.0K
13:39 171.66 171.66 171.66 171.66 0.1K
13:40 171.66 171.66 171.66 171.66 0.0K
13:41 171.66 171.66 171.66 171.66 0.1K
13:42 171.66 171.66 171.54 171.54 0.2K
13:43 171.54 171.54 171.54 171.54 0.0K
13:44 171.54 171.54 171.54 171.54 0.2K
13:45 171.54 171.54 171.54 171.54 0.0K
13:46 171.54 171.54 171.54 171.54 0.4K
13:47 171.54 171.54 171.54 171.54 0.4K
13:48 171.54 171.54 171.54 171.54 0.3K
13:49 171.54 171.66 171.54 171.66 0.3K
13:50 171.66 171.69 171.66 171.69 0.7K
13:51 171.69 171.69 171.69 171.69 0.7K
13:52 172.09 172.09 172.09 172.09 0.4K
13:53 172.09 172.09 172.09 172.09 0.2K
13:54 172.09 172.09 171.92 171.92 1.0K
13:55 171.92 171.92 171.92 171.92 0.0K
13:56 171.92 171.92 171.92 171.92 0.0K
13:57 171.92 171.92 171.92 171.92 0.1K
13:58 171.92 171.92 171.92 171.92 0.1K
13:59 171.92 171.92 171.92 171.92 0.1K
14:00 171.92 171.92 171.92 171.92 0.0K
14:01 171.92 171.92 171.87 171.87 1.0K
14:02 171.87 171.87 171.83 171.83 1.2K
14:03 171.95 171.95 171.95 171.95 0.5K
14:04 171.95 171.95 171.95 171.95 0.0K
14:05 171.95 171.95 171.95 171.95 0.0K
14:06 171.95 171.95 171.95 171.95 0.0K
14:07 171.95 171.95 171.95 171.95 0.1K
14:08 171.95 171.95 171.95 171.95 0.1K
14:09 171.95 172.19 171.95 172.19 0.2K
14:10 172.19 172.19 172.19 172.19 0.0K
14:11 172.19 172.19 172.19 172.19 0.0K
14:12 172.19 172.19 172.19 172.19 0.0K
14:13 172.19 172.19 172.19 172.19 0.1K
14:14 172.19 172.19 172.19 172.19 0.1K
14:15 172.19 172.19 172.19 172.19 0.1K
14:16 172.19 172.19 172.19 172.19 0.3K
14:17 172.19 172.19 172.19 172.19 0.5K
14:18 172.19 172.40 172.19 172.40 2.1K
14:19 172.40 172.40 172.40 172.40 0.1K
14:20 172.40 172.40 172.40 172.40 0.1K
14:21 172.40 172.40 172.40 172.40 0.5K
14:22 172.40 172.40 172.40 172.40 0.3K
14:23 172.40 172.40 172.40 172.40 0.3K
14:24 172.40 172.40 172.40 172.40 0.0K
14:25 172.40 172.40 172.40 172.40 0.0K
14:26 172.40 172.40 172.40 172.40 0.4K
14:27 172.40 172.40 172.40 172.40 0.1K
14:28 172.40 172.40 172.40 172.40 0.2K
14:29 172.40 172.40 172.40 172.40 0.1K
14:30 172.40 172.40 172.40 172.40 1.0K
14:31 172.40 172.44 172.40 172.44 0.2K
14:32 172.42 172.43 172.42 172.43 1.1K
14:33 172.42 172.42 172.42 172.42 1.6K
14:34 172.42 172.69 172.42 172.69 0.3K
14:35 172.69 172.69 172.43 172.43 2.0K
14:36 172.43 172.43 172.43 172.43 0.1K
14:37 172.43 172.43 172.01 172.01 0.2K
14:38 172.01 172.01 172.01 172.01 0.1K
14:39 172.24 172.24 172.24 172.24 0.2K
14:40 172.24 172.24 172.24 172.24 0.5K
14:41 172.24 172.24 172.24 172.24 0.0K
14:42 172.24 172.24 172.24 172.24 0.1K
14:43 172.24 172.24 172.24 172.24 0.2K
14:44 172.24 172.24 172.24 172.24 0.3K
14:45 172.24 172.24 172.24 172.24 0.1K
14:46 172.24 172.24 171.70 171.70 0.7K
14:47 171.98 171.98 171.98 171.98 0.5K
14:48 171.98 171.98 171.98 171.98 0.1K
14:49 171.98 171.98 171.98 171.98 0.2K
14:50 171.98 172.40 171.98 172.40 1.6K
14:51 172.40 172.40 172.40 172.40 0.5K
14:52 172.40 172.44 172.40 172.44 0.7K
14:53 172.44 172.52 172.44 172.52 0.3K
14:54 172.52 172.72 172.52 172.72 1.9K
14:55 172.72 172.72 172.72 172.72 0.3K
14:56 172.72 172.72 172.72 172.72 0.5K
14:57 172.72 172.72 172.24 172.24 0.3K
14:58 172.60 172.60 172.60 172.60 0.8K
14:59 172.60 172.60 172.60 172.60 0.2K
15:00 172.60 172.60 172.45 172.45 0.4K
15:01 172.45 172.45 172.45 172.45 0.8K
15:02 172.45 172.45 172.45 172.45 0.3K
15:03 172.45 172.60 172.45 172.60 0.9K
15:04 172.60 172.60 172.60 172.60 0.2K
15:05 172.60 172.65 172.60 172.65 0.8K
15:06 172.65 173.08 172.65 173.08 1.5K
15:07 173.08 173.08 173.08 173.08 0.2K
15:08 172.90 172.90 172.90 172.90 4.3K
15:09 172.90 172.90 172.90 172.90 0.0K
15:10 172.90 172.90 172.41 172.41 0.2K
15:11 172.41 172.41 172.41 172.41 0.6K
15:12 172.41 172.41 172.31 172.31 3.8K
15:13 172.26 172.26 172.26 172.26 1.5K
15:14 172.26 172.39 172.26 172.39 0.9K
15:15 172.39 172.39 172.11 172.11 0.6K
15:16 172.11 172.11 172.11 172.11 1.1K
15:17 172.11 172.11 172.11 172.11 0.5K
15:18 172.11 172.11 172.11 172.11 0.9K
15:19 172.11 172.11 172.11 172.11 0.4K
15:20 171.85 171.85 171.85 171.85 0.3K
15:21 171.85 171.85 171.85 171.85 0.5K
15:22 171.85 171.96 171.85 171.96 1.8K
15:23 171.96 171.96 171.90 171.90 1.1K
15:24 171.90 171.90 171.90 171.90 0.2K
15:25 171.89 171.89 171.89 171.89 0.1K
15:26 171.89 171.89 171.89 171.89 0.4K
15:27 171.89 172.08 171.89 172.08 0.2K
15:28 172.08 172.08 172.08 172.08 0.1K
15:29 172.08 172.08 172.00 172.00 0.3K
15:30 171.98 171.98 171.98 171.98 0.7K
15:31 171.98 171.98 171.98 171.98 0.6K
15:32 171.98 171.98 171.98 171.98 0.5K
15:33 171.81 171.94 171.81 171.94 0.5K
15:34 171.94 171.94 171.94 171.94 0.6K
15:35 171.73 171.73 171.62 171.62 1.6K
15:36 171.62 171.91 171.62 171.91 1.6K
15:37 171.91 172.06 171.91 172.06 1.0K
15:38 172.06 172.06 171.96 171.96 1.3K
15:39 171.96 171.96 171.80 171.80 2.4K
15:40 171.80 171.80 171.52 171.52 2.9K
15:41 171.52 171.52 171.26 171.26 0.4K
15:42 171.26 171.26 170.32 170.32 0.6K
15:43 170.32 171.13 170.32 171.13 0.3K
15:44 171.49 171.49 171.49 171.49 0.4K
15:45 171.49 171.49 171.22 171.22 1.8K
15:46 171.22 171.71 171.13 171.71 1.9K
15:47 171.51 171.76 171.51 171.76 2.4K
15:48 171.70 171.77 171.70 171.77 1.6K
15:49 171.77 171.77 171.77 171.77 0.7K
15:50 171.77 171.77 171.36 171.36 3.0K
15:51 171.36 171.45 171.25 171.45 1.8K
15:52 171.04 171.04 171.03 171.03 1.5K
15:53 171.03 171.20 171.03 171.20 1.0K
15:54 171.20 171.20 171.18 171.18 1.7K
15:55 171.21 171.40 171.16 171.30 4.0K
15:56 171.01 171.01 170.79 170.79 4.6K
15:57 170.79 170.79 170.66 170.67 6.1K
15:58 170.67 170.67 170.48 170.57 7.6K
15:59 170.57 170.57 170.57 170.57 3.8K
16:00 170.33 170.36 169.99 170.32 102.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据