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
09:31 170.35 170.35 167.71 169.04 4.6K
09:32 170.48 170.48 170.48 170.48 0.4K
09:33 170.48 170.84 170.48 170.84 0.5K
09:34 171.53 172.36 171.53 172.36 0.7K
09:35 172.36 173.71 172.36 173.71 1.5K
09:36 174.28 174.49 174.24 174.24 4.2K
09:37 174.81 174.81 174.48 174.48 0.8K
09:38 174.48 175.95 174.48 175.83 3.8K
09:39 177.53 177.70 177.53 177.57 8.5K
09:40 177.57 177.57 177.15 177.52 0.7K
09:41 177.74 177.74 176.79 176.79 1.1K
09:42 177.35 177.35 176.80 176.80 0.3K
09:43 176.80 176.80 176.80 176.80 0.7K
09:44 176.80 176.80 176.80 176.80 0.1K
09:45 176.56 176.56 175.54 175.54 1.0K
09:46 175.54 175.54 173.41 173.41 0.9K
09:47 173.44 173.44 173.44 173.44 1.1K
09:48 173.44 173.46 173.44 173.46 0.3K
09:49 173.46 173.46 173.46 173.46 0.2K
09:50 171.67 171.79 171.67 171.79 0.9K
09:51 171.79 171.79 171.25 171.25 0.6K
09:52 171.25 171.25 170.90 170.90 0.6K
09:53 170.90 170.91 170.90 170.91 1.1K
09:54 170.91 170.91 170.90 170.90 1.0K
09:55 170.90 170.90 170.90 170.90 0.3K
09:56 170.90 170.90 170.90 170.90 0.1K
09:57 170.90 171.05 170.90 171.05 0.6K
09:58 171.05 171.05 171.05 171.05 0.1K
09:59 171.05 171.05 171.05 171.05 1.1K
10:00 171.05 171.05 171.02 171.02 0.4K
10:01 171.02 171.02 171.02 171.02 0.5K
10:02 171.02 171.02 171.02 171.02 0.3K
10:03 171.02 171.02 171.02 171.02 0.6K
10:04 170.06 170.06 170.03 170.03 1.9K
10:05 170.03 170.20 169.96 170.20 1.5K
10:06 170.20 170.20 170.20 170.20 0.3K
10:07 170.20 170.20 170.20 170.20 0.7K
10:08 170.20 170.20 170.20 170.20 0.5K
10:09 170.20 170.20 170.20 170.20 0.0K
10:10 170.20 170.20 170.20 170.20 0.0K
10:11 170.20 170.20 169.90 169.90 0.5K
10:12 170.04 170.04 170.04 170.04 0.1K
10:13 170.04 170.04 170.04 170.04 0.0K
10:14 170.04 170.04 170.04 170.04 0.0K
10:15 170.04 170.04 168.37 168.37 0.6K
10:16 168.37 168.37 168.37 168.37 0.2K
10:17 168.37 168.37 168.37 168.37 0.2K
10:18 168.37 168.57 168.37 168.57 0.6K
10:19 168.57 168.57 168.57 168.57 0.1K
10:20 168.57 168.57 168.57 168.57 0.4K
10:21 168.57 168.57 168.57 168.57 0.6K
10:22 168.57 168.57 168.57 168.57 0.2K
10:23 168.57 170.17 168.57 170.15 0.8K
10:24 170.15 170.15 169.97 169.97 1.1K
10:25 169.97 169.97 169.97 169.97 0.2K
10:26 169.97 169.97 169.97 169.97 0.0K
10:27 169.97 169.97 169.97 169.97 0.2K
10:28 169.97 169.97 169.97 169.97 0.0K
10:29 169.97 169.97 169.97 169.97 0.1K
10:30 169.97 169.97 169.97 169.97 0.2K
10:31 169.97 169.97 169.97 169.97 0.4K
10:32 169.97 169.97 169.97 169.97 0.4K
10:33 169.97 169.97 169.97 169.97 0.7K
10:34 169.97 171.30 169.97 171.30 0.3K
10:35 171.30 171.30 171.30 171.30 0.2K
10:36 171.30 171.30 171.30 171.30 0.3K
10:37 170.79 170.79 170.79 170.79 0.7K
10:38 170.57 170.57 170.57 170.57 0.2K
10:39 170.57 170.57 170.57 170.57 0.4K
10:40 170.57 170.57 170.57 170.57 0.1K
10:41 170.57 170.57 170.57 170.57 0.0K
10:42 170.57 170.57 170.57 170.57 0.9K
10:43 170.20 170.25 170.20 170.25 1.4K
10:44 170.25 170.25 170.25 170.25 0.2K
10:45 170.25 170.25 170.25 170.25 0.6K
10:46 170.25 170.25 170.25 170.25 0.7K
10:47 170.25 170.25 170.25 170.25 0.1K
10:48 170.25 170.25 170.25 170.25 0.6K
10:49 170.25 170.40 170.25 170.40 1.0K
10:50 170.40 170.40 170.40 170.40 0.3K
10:51 170.40 170.40 169.55 169.55 0.9K
10:52 169.55 169.55 169.55 169.55 0.3K
10:53 169.55 169.55 168.76 168.76 0.7K
10:54 168.76 168.76 168.76 168.76 0.0K
10:55 168.26 168.26 168.26 168.26 0.7K
10:56 168.26 168.26 168.01 168.14 2.4K
10:57 168.14 168.14 168.14 168.14 0.4K
10:58 168.14 168.14 168.14 168.14 0.1K
10:59 168.14 168.14 168.14 168.14 0.2K
11:00 167.84 168.08 167.84 168.08 3.7K
11:01 168.08 168.08 168.08 168.08 0.1K
11:02 168.08 168.08 167.93 167.93 0.6K
11:03 167.93 167.97 167.93 167.97 3.2K
11:04 167.73 167.73 167.73 167.73 2.2K
11:05 167.32 167.32 167.28 167.28 0.5K
11:06 167.28 167.35 167.28 167.35 4.5K
11:07 167.66 167.66 167.60 167.60 1.7K
11:08 167.60 167.60 167.60 167.60 0.6K
11:09 167.60 167.60 167.60 167.60 0.1K
11:10 167.60 167.60 167.07 167.07 0.3K
11:11 167.07 167.07 167.07 167.07 0.1K
11:12 167.07 167.07 167.07 167.07 1.1K
11:13 167.07 167.07 167.07 167.07 0.3K
11:14 167.07 167.71 167.07 167.71 0.6K
11:15 167.71 167.71 167.71 167.71 0.1K
11:16 167.71 167.71 167.71 167.71 0.5K
11:17 167.71 167.71 167.71 167.71 1.0K
11:18 167.71 167.71 167.71 167.71 0.4K
11:19 167.71 167.71 167.71 167.71 0.4K
11:20 167.71 167.71 167.71 167.71 0.0K
11:21 167.71 168.25 167.71 168.25 2.5K
11:22 168.25 168.25 168.25 168.25 2.3K
11:23 168.25 168.25 168.25 168.25 0.1K
11:24 168.25 168.25 168.25 168.25 0.3K
11:25 168.25 168.25 168.25 168.25 0.0K
11:26 168.25 168.25 168.25 168.25 0.0K
11:27 168.25 168.25 168.21 168.21 0.2K
11:28 168.21 168.21 168.21 168.21 0.4K
11:29 168.21 168.21 168.21 168.21 0.1K
11:30 168.21 169.20 168.21 169.20 0.3K
11:31 168.86 168.86 168.86 168.86 0.2K
11:32 168.86 168.86 168.86 168.86 0.1K
11:33 168.86 168.86 168.86 168.86 0.6K
11:34 168.86 169.17 168.86 169.17 0.9K
11:35 169.17 169.17 169.17 169.17 0.3K
11:36 169.17 169.17 169.17 169.17 0.1K
11:37 169.17 169.17 169.17 169.17 0.1K
11:38 169.35 169.35 169.35 169.35 0.2K
11:39 169.35 169.35 169.35 169.35 0.9K
11:40 169.35 169.35 169.35 169.35 0.0K
11:41 169.35 169.35 169.35 169.35 0.4K
11:42 169.35 169.35 169.35 169.35 0.3K
11:43 169.35 169.35 169.35 169.35 0.5K
11:44 169.35 169.35 169.35 169.35 0.0K
11:45 169.35 169.35 169.35 169.35 0.2K
11:46 169.35 169.35 169.35 169.35 0.2K
11:47 169.80 169.80 169.80 169.80 0.8K
11:48 169.80 169.80 169.80 169.80 0.2K
11:49 169.80 169.80 169.42 169.42 0.7K
11:50 169.42 169.42 169.42 169.42 0.0K
11:51 169.42 169.42 169.42 169.42 0.1K
11:52 169.42 169.42 169.38 169.38 1.4K
11:53 169.38 169.38 169.38 169.38 0.1K
11:54 169.17 169.17 169.17 169.17 0.6K
11:55 169.17 169.17 169.17 169.17 0.1K
11:56 169.17 169.17 169.17 169.17 0.1K
11:57 169.17 169.17 169.17 169.17 0.0K
11:58 169.17 169.17 169.17 169.17 0.1K
11:59 169.17 169.17 169.17 169.17 0.0K
12:00 169.17 169.17 169.17 169.17 0.7K
12:01 169.17 169.17 169.17 169.17 0.1K
12:02 169.17 169.17 169.17 169.17 0.1K
12:03 168.97 168.97 168.97 168.97 2.2K
12:04 168.97 168.97 168.97 168.97 0.2K
12:05 168.97 168.97 168.97 168.97 0.2K
12:06 168.97 168.97 168.65 168.65 0.3K
12:07 168.65 168.89 168.65 168.89 2.8K
12:08 168.89 169.65 168.89 169.65 5.3K
12:09 169.39 169.39 169.39 169.39 0.2K
12:10 169.39 169.42 169.23 169.23 1.4K
12:11 169.23 169.23 169.23 169.23 0.3K
12:12 169.23 169.43 169.23 169.43 0.7K
12:13 169.43 169.43 169.43 169.43 0.7K
12:14 169.43 169.43 169.43 169.43 0.2K
12:15 170.25 170.31 170.25 170.31 1.6K
12:16 170.31 170.31 170.31 170.31 1.0K
12:17 170.31 170.31 170.31 170.31 0.1K
12:18 170.31 170.31 170.31 170.31 0.0K
12:19 170.31 170.31 170.21 170.21 0.2K
12:20 170.21 170.21 170.21 170.21 0.5K
12:21 169.76 169.76 169.76 169.76 1.0K
12:22 169.76 169.76 169.41 169.41 1.4K
12:23 169.41 169.41 169.41 169.41 0.7K
12:24 169.41 169.76 169.41 169.76 0.9K
12:25 169.76 169.76 169.76 169.76 0.4K
12:26 169.76 169.76 169.76 169.76 0.2K
12:27 169.76 169.76 169.76 169.76 0.1K
12:28 169.76 169.76 169.76 169.76 0.0K
12:29 169.76 169.76 169.76 169.76 0.0K
12:30 169.76 169.76 169.76 169.76 0.1K
12:31 169.55 169.55 169.55 169.55 0.1K
12:32 169.55 169.55 169.55 169.55 0.2K
12:33 169.56 169.56 169.56 169.56 0.3K
12:34 169.56 169.56 169.56 169.56 0.1K
12:35 169.56 169.56 169.56 169.56 0.1K
12:36 169.56 169.56 169.56 169.56 0.0K
12:37 169.55 169.55 169.55 169.55 0.3K
12:38 169.55 169.55 169.55 169.55 0.0K
12:39 169.55 169.60 169.55 169.60 0.2K
12:40 169.60 169.60 169.32 169.32 0.7K
12:41 169.32 169.32 168.96 168.96 1.2K
12:42 168.96 168.96 168.96 168.96 0.1K
12:43 168.96 168.96 168.96 168.96 0.3K
12:44 168.96 168.96 168.96 168.96 0.1K
12:45 168.96 168.96 168.96 168.96 0.2K
12:46 168.96 168.96 168.96 168.96 0.0K
12:47 168.96 168.96 168.96 168.96 0.8K
12:48 168.96 168.96 168.96 168.96 0.1K
12:49 168.96 168.96 168.96 168.96 0.1K
12:50 168.96 168.96 168.96 168.96 0.0K
12:51 168.96 168.96 168.96 168.96 0.1K
12:52 168.96 168.96 168.96 168.96 0.5K
12:53 168.96 168.96 168.11 168.11 1.1K
12:54 168.11 168.11 168.00 168.00 1.6K
12:55 168.00 168.00 168.00 168.00 0.3K
12:56 168.00 168.00 168.00 168.00 0.1K
12:57 167.68 167.68 167.68 167.68 1.0K
12:58 167.68 167.68 167.68 167.68 0.1K
12:59 167.68 167.68 167.33 167.38 0.7K
13:00 167.38 167.38 167.38 167.38 0.2K
13:01 167.53 167.53 167.53 167.53 0.3K
13:02 167.67 167.67 167.67 167.67 0.2K
13:03 167.54 167.54 167.10 167.10 0.4K
13:04 167.10 167.10 167.10 167.10 0.3K
13:05 167.10 167.10 167.10 167.10 0.1K
13:06 167.10 167.10 167.10 167.10 0.1K
13:07 167.10 167.60 167.10 167.56 0.5K
13:08 167.56 167.56 167.56 167.56 0.1K
13:09 167.56 167.56 167.56 167.56 0.3K
13:10 168.02 168.02 168.02 168.02 0.9K
13:11 168.02 168.02 168.02 168.02 0.5K
13:12 168.02 168.02 168.02 168.02 0.5K
13:13 168.02 168.02 168.02 168.02 0.3K
13:14 168.02 168.02 168.02 168.02 0.2K
13:15 168.02 168.04 168.02 168.04 0.7K
13:16 168.04 168.04 168.04 168.04 0.1K
13:17 168.04 168.04 167.90 167.90 0.8K
13:18 167.90 167.90 167.90 167.90 0.5K
13:19 167.90 167.90 167.90 167.90 0.1K
13:20 167.78 167.78 167.78 167.78 0.1K
13:21 167.78 167.78 167.76 167.76 1.0K
13:22 167.76 167.76 167.76 167.76 0.2K
13:23 167.76 167.76 167.76 167.76 0.1K
13:24 167.76 167.76 167.48 167.48 0.4K
13:25 167.48 167.48 167.48 167.48 0.1K
13:26 167.48 167.48 167.48 167.48 0.2K
13:27 167.48 167.48 167.48 167.48 0.4K
13:28 167.48 167.48 167.48 167.48 0.1K
13:29 167.48 167.48 167.48 167.48 0.7K
13:30 167.48 167.48 167.48 167.48 0.4K
13:31 167.48 167.48 167.22 167.22 1.0K
13:32 167.48 167.48 167.48 167.48 0.2K
13:33 167.48 167.48 167.48 167.48 0.2K
13:34 167.48 167.48 167.48 167.48 0.0K
13:35 167.48 167.82 167.48 167.82 0.2K
13:36 167.82 167.82 167.82 167.82 0.2K
13:37 167.82 167.82 167.82 167.82 0.2K
13:38 167.82 167.82 167.82 167.82 0.2K
13:39 167.82 167.82 167.82 167.82 0.1K
13:40 167.82 167.82 167.82 167.82 0.3K
13:41 167.82 167.82 167.82 167.82 0.2K
13:42 167.82 167.82 167.82 167.82 0.1K
13:43 167.82 167.82 167.82 167.82 0.3K
13:44 167.82 167.82 167.82 167.82 0.2K
13:45 167.82 167.82 167.82 167.82 0.1K
13:46 167.82 167.82 167.82 167.82 0.1K
13:47 167.82 167.82 167.82 167.82 0.2K
13:48 167.82 167.82 167.82 167.82 0.2K
13:49 167.82 167.82 167.82 167.82 0.2K
13:50 167.82 167.82 167.82 167.82 0.1K
13:51 167.82 167.82 167.82 167.82 0.0K
13:52 167.07 167.15 167.07 167.15 1.5K
13:53 167.15 167.15 167.15 167.15 0.3K
13:54 167.28 167.28 167.28 167.28 0.3K
13:55 167.28 167.28 167.28 167.28 0.1K
13:56 167.28 167.28 167.28 167.28 0.6K
13:57 167.28 167.28 167.28 167.28 0.3K
13:58 167.28 167.28 167.28 167.28 0.2K
13:59 167.28 167.28 167.28 167.28 0.3K
14:00 167.28 167.28 167.28 167.28 0.4K
14:01 167.28 167.28 167.28 167.28 0.7K
14:02 167.28 167.28 167.28 167.28 0.3K
14:03 167.28 167.28 167.28 167.28 0.7K
14:04 167.28 167.28 167.28 167.28 0.7K
14:05 167.28 167.28 167.28 167.28 0.1K
14:06 167.28 167.28 167.28 167.28 0.1K
14:07 167.28 167.28 166.79 166.79 0.4K
14:08 166.79 166.79 166.79 166.79 0.1K
14:09 166.79 166.79 166.79 166.79 0.1K
14:10 166.79 166.79 166.79 166.79 0.4K
14:11 166.79 166.79 166.79 166.79 0.3K
14:12 166.79 166.79 166.79 166.79 0.4K
14:13 166.79 166.79 166.79 166.79 0.1K
14:14 166.79 166.79 166.79 166.79 0.3K
14:15 166.79 166.79 166.79 166.79 0.3K
14:16 166.79 166.79 166.79 166.79 0.3K
14:17 166.79 166.79 166.79 166.79 0.3K
14:18 166.79 166.79 166.79 166.79 0.4K
14:19 166.79 166.79 166.79 166.79 0.1K
14:20 166.79 166.79 166.79 166.79 0.1K
14:21 166.36 166.36 166.36 166.36 0.3K
14:22 166.36 166.36 166.36 166.36 0.7K
14:23 166.36 166.36 166.36 166.36 0.3K
14:24 166.36 166.36 166.36 166.36 0.6K
14:25 166.36 167.05 166.36 167.05 1.3K
14:26 167.05 167.05 167.05 167.05 0.3K
14:27 167.05 167.05 167.05 167.05 0.0K
14:28 167.05 167.05 167.05 167.05 0.3K
14:29 167.05 167.05 167.05 167.05 0.4K
14:30 167.05 167.09 167.05 167.09 0.4K
14:31 167.09 167.09 167.08 167.08 0.4K
14:32 167.08 167.08 167.08 167.08 0.0K
14:33 167.16 167.16 167.16 167.16 0.4K
14:34 167.16 167.16 167.16 167.16 0.1K
14:35 167.16 167.16 167.16 167.16 0.2K
14:36 166.95 166.95 166.95 166.95 0.8K
14:37 166.95 166.95 166.86 166.86 0.6K
14:38 166.86 166.86 166.85 166.86 1.3K
14:39 166.86 166.86 166.86 166.86 0.1K
14:40 166.86 166.86 166.86 166.86 0.3K
14:41 166.86 167.06 166.86 167.06 0.4K
14:42 167.06 167.06 167.06 167.06 0.8K
14:43 167.06 167.06 167.06 167.06 0.4K
14:44 166.85 166.85 166.30 166.30 3.3K
14:45 166.30 166.30 166.30 166.30 0.3K
14:46 166.30 166.30 166.30 166.30 0.1K
14:47 166.30 166.30 166.01 166.20 3.2K
14:48 166.09 166.20 166.09 166.20 2.4K
14:49 166.20 166.20 166.20 166.20 0.6K
14:50 166.20 166.21 166.20 166.21 0.7K
14:51 166.21 166.21 165.69 165.78 2.0K
14:52 165.78 165.78 165.78 165.78 0.3K
14:53 165.78 165.78 165.78 165.78 1.0K
14:54 165.78 165.88 165.78 165.86 0.7K
14:55 165.86 165.86 165.86 165.86 0.3K
14:56 165.86 165.86 165.76 165.85 2.1K
14:57 165.85 165.85 165.85 165.85 0.2K
14:58 165.85 165.85 165.84 165.84 0.4K
14:59 165.84 165.84 165.84 165.84 0.5K
15:00 165.84 165.84 165.84 165.84 0.7K
15:01 165.83 166.03 165.83 166.03 3.0K
15:02 166.03 166.03 166.02 166.02 0.2K
15:03 166.02 166.02 166.02 166.02 0.2K
15:04 166.05 166.05 166.05 166.05 0.3K
15:05 166.05 166.05 166.05 166.05 0.4K
15:06 166.05 166.05 165.67 165.67 1.8K
15:07 165.55 165.55 165.37 165.37 0.6K
15:08 165.37 165.37 165.37 165.37 0.4K
15:09 165.37 165.37 165.37 165.37 0.3K
15:10 165.37 165.37 165.37 165.37 0.2K
15:11 165.37 165.37 165.37 165.37 0.7K
15:12 165.37 165.37 165.37 165.37 0.9K
15:13 165.37 166.02 165.37 165.69 1.2K
15:14 165.69 166.19 165.69 166.19 1.2K
15:15 166.19 166.19 166.11 166.11 0.4K
15:16 165.90 166.03 165.90 166.03 1.7K
15:17 166.03 166.03 166.03 166.03 0.2K
15:18 166.03 166.03 166.03 166.03 0.7K
15:19 166.03 166.03 165.85 165.85 0.5K
15:20 165.85 165.85 165.85 165.85 0.2K
15:21 165.85 165.85 165.85 165.85 0.7K
15:22 165.48 165.48 165.48 165.48 0.3K
15:23 165.48 165.48 165.48 165.48 0.1K
15:24 165.48 165.48 165.48 165.48 0.8K
15:25 165.62 165.62 165.55 165.55 1.0K
15:26 165.55 165.72 165.55 165.72 0.6K
15:27 165.72 165.73 165.72 165.73 0.4K
15:28 165.90 165.90 165.71 165.71 1.0K
15:29 165.71 165.77 165.71 165.77 1.1K
15:30 165.77 165.77 165.77 165.77 0.3K
15:31 165.77 165.77 165.58 165.58 0.8K
15:32 165.58 165.58 165.56 165.56 0.8K
15:33 165.56 165.56 165.56 165.56 0.5K
15:34 165.56 165.56 165.56 165.56 0.8K
15:35 165.56 165.56 165.25 165.25 1.1K
15:36 165.25 165.25 165.25 165.25 0.2K
15:37 165.25 165.25 165.25 165.25 0.6K
15:38 164.76 164.76 164.76 164.76 0.4K
15:39 165.11 165.54 165.11 165.54 3.7K
15:40 165.62 165.62 165.62 165.62 0.2K
15:41 165.62 165.62 165.62 165.62 0.8K
15:42 165.30 165.30 165.30 165.30 0.4K
15:43 165.30 165.30 165.26 165.26 2.1K
15:44 165.26 165.39 165.26 165.39 7.2K
15:45 165.47 165.54 165.47 165.54 1.9K
15:46 165.54 165.54 165.30 165.30 2.5K
15:47 165.30 165.30 165.10 165.10 0.9K
15:48 165.10 165.40 165.10 165.31 1.6K
15:49 165.31 165.31 165.10 165.10 1.4K
15:50 165.30 165.72 165.30 165.60 5.3K
15:51 165.60 165.60 165.60 165.60 3.2K
15:52 165.60 165.60 165.10 165.10 3.9K
15:53 165.10 165.13 165.07 165.13 2.0K
15:54 165.13 165.15 164.78 165.07 8.2K
15:55 165.07 165.07 164.64 164.64 5.0K
15:56 164.86 164.86 164.62 164.77 4.9K
15:57 164.77 164.77 164.52 164.67 19.3K
15:58 164.69 164.80 164.60 164.80 15.5K
15:59 165.12 165.14 165.12 165.14 4.3K
16:00 165.14 165.57 164.70 165.57 118.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据