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
09:31 161.79 162.65 161.79 162.65 1.0K
09:32 162.65 162.65 161.21 161.21 0.0K
09:33 161.24 161.24 161.24 161.24 0.4K
09:34 161.24 161.52 161.24 161.52 0.1K
09:35 161.10 161.20 161.10 161.20 0.9K
09:36 161.20 161.20 159.73 159.73 1.5K
09:37 159.73 159.73 159.73 159.73 0.4K
09:38 159.73 159.73 159.73 159.73 0.0K
09:39 159.99 159.99 159.99 159.99 0.1K
09:40 159.99 160.01 159.99 160.01 0.1K
09:41 160.01 160.01 160.01 160.01 0.0K
09:42 160.01 160.01 160.01 160.01 0.5K
09:43 160.01 160.01 160.01 160.01 0.0K
09:44 160.01 160.01 160.01 160.01 0.0K
09:45 160.01 160.16 160.01 160.16 0.3K
09:46 160.16 160.20 160.16 160.20 0.7K
09:47 160.20 160.20 160.08 160.08 0.4K
09:48 160.08 160.08 160.08 160.08 1.4K
09:49 160.08 160.08 160.08 160.08 0.1K
09:50 160.08 160.08 160.08 160.08 0.4K
09:51 160.08 160.08 159.55 159.55 0.3K
09:52 159.55 159.88 159.55 159.88 0.1K
09:53 159.88 159.88 159.88 159.88 0.0K
09:54 159.88 159.88 159.45 159.45 0.3K
09:55 159.45 159.45 159.45 159.45 10.6K
09:56 159.45 159.45 159.45 159.45 0.1K
09:57 159.45 159.45 159.45 159.45 0.2K
09:58 159.45 159.45 159.45 159.45 0.2K
09:59 159.45 159.45 159.45 159.45 0.2K
10:00 159.45 159.45 159.45 159.45 0.0K
10:01 159.45 159.45 159.45 159.45 0.1K
10:02 159.45 159.45 159.45 159.45 0.2K
10:03 159.45 159.45 158.95 158.95 1.1K
10:04 158.95 158.95 158.49 158.49 0.8K
10:05 158.49 158.91 158.49 158.91 1.7K
10:06 158.91 158.91 158.91 158.91 0.4K
10:07 158.91 158.91 158.91 158.91 0.7K
10:08 159.47 159.60 159.47 159.60 5.4K
10:09 159.60 159.60 159.32 159.32 0.6K
10:10 159.32 159.32 158.97 158.97 1.8K
10:11 158.97 159.14 158.97 159.14 0.3K
10:12 159.14 159.14 159.09 159.14 0.6K
10:13 159.14 159.14 158.97 158.97 0.5K
10:14 158.97 158.97 158.97 158.97 0.6K
10:15 158.97 159.12 158.97 159.12 0.2K
10:16 158.85 158.97 158.72 158.97 5.8K
10:17 159.31 159.31 159.31 159.31 2.1K
10:18 159.31 159.31 159.31 159.31 0.0K
10:19 159.31 159.47 159.31 159.47 0.3K
10:20 159.47 159.47 159.47 159.47 0.2K
10:21 159.47 159.47 159.47 159.47 0.5K
10:22 159.73 159.73 159.66 159.66 1.0K
10:23 159.71 159.88 159.71 159.88 1.1K
10:24 159.60 159.60 159.60 159.60 0.8K
10:25 159.60 160.22 159.60 160.22 0.6K
10:26 160.28 160.28 159.73 159.73 0.7K
10:27 160.47 160.47 160.39 160.39 0.7K
10:28 160.22 160.22 160.22 160.22 1.4K
10:29 160.22 160.22 160.22 160.22 0.5K
10:30 160.53 160.53 160.01 160.01 9.0K
10:31 160.01 160.01 160.01 160.01 0.0K
10:32 160.19 160.19 160.19 160.19 0.6K
10:33 160.19 160.20 160.19 160.20 1.3K
10:34 160.20 160.20 159.43 159.43 1.4K
10:35 159.27 159.27 159.27 159.27 0.4K
10:36 159.27 159.27 159.27 159.27 0.8K
10:37 159.27 159.27 159.27 159.27 0.1K
10:38 158.70 158.70 158.70 158.70 1.1K
10:39 158.29 158.29 158.14 158.14 2.1K
10:40 158.14 158.14 158.14 158.14 0.1K
10:41 158.49 158.49 158.49 158.49 1.0K
10:42 158.49 158.49 158.49 158.49 0.1K
10:43 158.49 158.49 158.49 158.49 0.0K
10:44 158.49 158.49 158.49 158.49 0.1K
10:45 158.17 158.17 158.17 158.17 0.5K
10:46 158.07 158.07 158.07 158.07 0.5K
10:47 158.07 158.07 158.07 158.07 0.0K
10:48 158.07 158.07 158.07 158.07 0.2K
10:49 158.07 158.07 158.07 158.07 0.2K
10:50 158.07 158.07 157.79 157.79 0.3K
10:51 157.79 157.79 157.79 157.79 0.2K
10:52 157.79 157.79 157.79 157.79 0.0K
10:53 157.79 157.79 157.79 157.79 0.0K
10:54 157.79 157.79 157.79 157.79 0.0K
10:55 157.79 157.79 157.58 157.58 0.4K
10:56 157.58 157.58 157.58 157.58 0.1K
10:57 157.88 157.88 157.81 157.81 4.3K
10:58 157.81 157.81 157.81 157.81 0.2K
10:59 157.81 157.81 157.81 157.81 0.2K
11:00 157.51 157.51 157.51 157.51 0.1K
11:01 157.51 157.51 157.51 157.51 0.6K
11:02 157.51 158.12 157.51 158.12 1.4K
11:03 158.61 158.61 158.61 158.61 2.8K
11:04 158.61 158.61 158.61 158.61 0.7K
11:05 158.61 158.90 158.48 158.48 0.5K
11:06 158.48 158.48 158.48 158.48 0.5K
11:07 158.48 158.90 158.48 158.90 0.2K
11:08 158.90 158.90 158.90 158.90 0.2K
11:09 158.90 158.90 158.90 158.90 0.4K
11:10 158.90 158.90 158.41 158.41 2.0K
11:11 158.41 158.59 158.34 158.59 0.6K
11:12 158.59 158.59 158.53 158.53 0.3K
11:13 158.53 158.53 158.53 158.53 0.7K
11:14 158.53 158.53 158.53 158.53 0.7K
11:15 158.71 158.71 158.71 158.71 0.6K
11:16 158.71 158.71 158.65 158.65 2.5K
11:17 158.65 158.65 158.65 158.65 0.0K
11:18 158.65 158.67 158.60 158.67 1.0K
11:19 158.67 158.67 158.45 158.45 0.6K
11:20 158.45 158.46 158.45 158.46 0.3K
11:21 158.46 158.69 158.46 158.69 0.4K
11:22 158.82 158.82 158.82 158.82 0.4K
11:23 158.82 158.87 158.82 158.87 0.4K
11:24 158.87 158.99 158.87 158.99 0.1K
11:25 158.99 158.99 158.41 158.41 1.1K
11:26 158.41 158.41 158.33 158.35 0.5K
11:27 158.35 158.40 158.35 158.40 0.5K
11:28 158.40 158.53 158.40 158.49 0.5K
11:29 158.53 158.53 158.52 158.52 0.4K
11:30 158.12 158.12 157.94 158.01 1.1K
11:31 158.01 158.01 158.01 158.01 0.0K
11:32 158.01 158.01 158.01 158.01 0.1K
11:33 157.27 157.27 157.27 157.27 2.4K
11:34 157.27 157.27 157.10 157.10 1.5K
11:35 157.10 157.10 157.10 157.10 0.2K
11:36 157.10 157.10 157.10 157.10 0.1K
11:37 157.10 157.10 157.10 157.10 0.2K
11:38 157.10 157.10 157.10 157.10 0.2K
11:39 157.10 157.19 157.10 157.19 0.3K
11:40 157.19 157.19 157.19 157.19 0.1K
11:41 157.19 157.19 157.19 157.19 0.1K
11:42 157.19 157.19 157.19 157.19 0.1K
11:43 157.19 157.19 157.19 157.19 0.0K
11:44 157.19 157.19 156.77 156.77 1.4K
11:45 156.77 156.77 156.77 156.77 0.1K
11:46 156.77 156.77 156.77 156.77 0.1K
11:47 156.77 156.77 156.77 156.77 0.1K
11:48 156.77 156.77 156.77 156.77 0.0K
11:49 156.77 156.77 156.77 156.77 0.0K
11:50 156.77 156.77 156.77 156.77 0.1K
11:51 156.77 157.18 156.77 157.18 1.4K
11:52 157.18 157.18 157.18 157.18 0.1K
11:53 157.18 157.18 157.18 157.18 0.1K
11:54 157.18 157.18 157.18 157.18 0.1K
11:55 157.18 157.22 157.18 157.22 1.3K
11:56 157.22 157.22 157.22 157.22 0.0K
11:57 157.22 157.22 157.22 157.22 0.1K
11:58 157.22 157.22 157.22 157.22 0.1K
11:59 157.22 157.22 157.22 157.22 0.4K
12:00 157.22 157.22 157.22 157.22 0.0K
12:01 157.22 157.22 157.09 157.09 1.6K
12:02 157.09 157.20 157.09 157.20 0.7K
12:03 157.20 157.20 157.16 157.16 1.4K
12:04 157.16 157.16 157.16 157.16 0.1K
12:05 157.16 157.23 157.16 157.23 0.6K
12:06 157.23 157.23 157.23 157.23 0.0K
12:07 157.23 157.23 157.23 157.23 1.0K
12:08 157.23 157.30 157.20 157.20 0.4K
12:09 157.20 157.20 157.20 157.20 0.1K
12:10 157.20 157.20 157.20 157.20 0.1K
12:11 157.20 157.20 156.91 156.91 1.2K
12:12 156.91 157.10 156.91 157.10 0.4K
12:13 157.10 157.10 157.10 157.10 0.1K
12:14 157.10 157.10 156.97 156.97 0.2K
12:15 156.97 156.97 156.59 156.59 1.5K
12:16 156.48 156.64 156.48 156.64 1.3K
12:17 156.64 156.64 156.64 156.64 0.1K
12:18 156.64 156.64 156.59 156.59 0.2K
12:19 156.59 156.59 156.59 156.59 0.1K
12:20 156.59 156.59 156.59 156.59 0.0K
12:21 156.59 156.59 156.59 156.59 0.3K
12:22 156.59 156.59 156.59 156.59 0.7K
12:23 156.59 156.59 156.06 156.06 0.2K
12:24 156.06 156.32 156.06 156.32 0.3K
12:25 156.32 156.32 156.32 156.32 0.2K
12:26 156.32 156.33 156.10 156.17 1.5K
12:27 156.35 156.64 156.35 156.59 6.2K
12:28 156.59 156.59 156.53 156.53 1.1K
12:29 156.55 156.55 156.40 156.40 2.6K
12:30 156.64 156.64 156.64 156.64 1.3K
12:31 156.64 156.64 156.64 156.64 0.1K
12:32 156.64 156.64 156.64 156.64 3.0K
12:33 156.52 156.61 156.51 156.61 2.6K
12:34 156.61 156.61 156.51 156.51 0.1K
12:35 156.51 156.51 156.41 156.41 2.1K
12:36 156.37 156.58 156.37 156.58 3.3K
12:37 156.58 156.62 156.41 156.41 4.3K
12:38 156.41 156.41 156.41 156.41 0.1K
12:39 156.41 156.41 155.83 155.83 3.4K
12:40 155.83 155.83 155.83 155.83 1.4K
12:41 155.83 156.04 155.83 156.04 1.2K
12:42 156.04 156.04 156.04 156.04 0.4K
12:43 156.05 156.05 156.05 156.05 1.1K
12:44 156.05 156.22 156.05 156.22 0.7K
12:45 156.22 156.51 156.22 156.51 0.4K
12:46 156.51 156.51 156.51 156.51 0.2K
12:47 156.35 156.38 156.35 156.38 0.3K
12:48 156.38 156.73 156.38 156.73 2.6K
12:49 156.73 156.75 156.73 156.75 0.4K
12:50 156.55 156.55 156.41 156.42 4.4K
12:51 156.42 156.42 156.42 156.42 0.1K
12:52 156.42 156.53 156.42 156.53 2.7K
12:53 156.53 156.53 156.53 156.53 0.2K
12:54 156.53 156.53 156.53 156.53 0.3K
12:55 156.53 156.53 156.09 156.31 2.2K
12:56 156.09 156.32 156.09 156.32 2.3K
12:57 156.32 156.32 156.32 156.32 0.1K
12:58 156.32 156.32 156.32 156.32 0.0K
12:59 156.32 156.32 156.32 156.32 0.2K
13:00 156.32 156.32 156.32 156.32 0.1K
13:01 156.32 156.32 156.32 156.32 0.5K
13:02 156.32 156.32 156.32 156.32 0.2K
13:03 156.32 156.70 156.32 156.70 10.7K
13:04 156.91 156.91 156.79 156.79 1.8K
13:05 156.79 156.87 156.79 156.87 1.8K
13:06 156.80 156.80 156.80 156.80 1.9K
13:07 156.80 156.80 156.80 156.80 0.3K
13:08 156.80 156.80 156.80 156.80 0.2K
13:09 156.80 156.80 156.80 156.80 0.1K
13:10 156.80 156.80 156.73 156.73 0.7K
13:11 156.73 156.73 156.73 156.73 1.9K
13:12 156.73 156.73 156.73 156.73 0.4K
13:13 156.73 156.73 156.73 156.73 1.0K
13:14 156.73 156.73 156.73 156.73 0.2K
13:15 156.73 156.73 156.73 156.73 0.8K
13:16 156.73 156.73 156.73 156.73 0.1K
13:17 156.73 156.94 156.73 156.94 0.2K
13:18 156.94 156.94 156.77 156.77 0.5K
13:19 156.77 156.77 156.77 156.77 0.2K
13:20 156.77 156.77 156.77 156.77 0.7K
13:21 156.77 156.77 156.77 156.77 0.4K
13:22 156.77 156.77 156.77 156.77 0.3K
13:23 156.77 156.77 156.77 156.77 0.3K
13:24 156.76 156.76 156.64 156.64 1.3K
13:25 156.64 156.64 156.64 156.64 0.1K
13:26 156.64 156.64 156.64 156.64 0.1K
13:27 156.64 156.64 156.64 156.64 0.3K
13:28 156.64 156.64 156.64 156.64 0.1K
13:29 156.64 156.64 156.64 156.64 0.0K
13:30 156.64 156.64 156.64 156.64 0.6K
13:31 156.64 156.64 156.64 156.64 0.0K
13:32 156.64 156.64 156.64 156.64 0.1K
13:33 156.25 156.25 156.25 156.25 0.6K
13:34 156.25 156.25 156.25 156.25 0.2K
13:35 156.25 156.25 156.25 156.25 0.1K
13:36 156.25 156.25 156.25 156.25 0.4K
13:37 156.25 156.25 156.25 156.25 0.3K
13:38 156.25 156.57 156.25 156.57 1.2K
13:39 156.57 156.57 156.57 156.57 0.5K
13:40 156.57 156.57 156.57 156.57 0.1K
13:41 156.57 156.57 156.57 156.57 0.1K
13:42 156.57 156.57 156.57 156.57 1.2K
13:43 156.57 156.57 156.51 156.51 4.2K
13:44 156.51 156.51 156.51 156.51 0.3K
13:45 156.56 156.56 156.56 156.56 1.4K
13:46 156.56 156.56 156.56 156.56 0.3K
13:47 156.56 156.56 156.03 156.04 1.0K
13:48 156.04 156.04 156.04 156.04 0.2K
13:49 156.04 156.04 156.04 156.04 0.1K
13:50 156.04 156.04 156.04 156.04 0.3K
13:51 156.04 156.04 156.04 156.04 0.2K
13:52 156.04 156.09 155.76 155.76 4.2K
13:53 155.76 155.76 155.76 155.76 0.3K
13:54 155.76 155.76 155.76 155.76 0.3K
13:55 155.76 155.76 155.76 155.76 0.1K
13:56 155.76 155.76 155.76 155.76 0.0K
13:57 155.76 155.76 155.76 155.76 0.2K
13:58 155.76 155.76 155.76 155.76 0.0K
13:59 155.44 155.44 155.44 155.44 0.1K
14:00 155.44 155.44 155.44 155.44 0.0K
14:01 155.57 156.13 155.57 156.13 2.4K
14:02 156.41 156.73 156.41 156.73 20.9K
14:03 156.73 156.85 156.73 156.85 0.8K
14:04 156.85 157.00 156.85 157.00 0.7K
14:05 157.00 157.00 156.94 156.94 0.4K
14:06 156.94 156.94 156.94 156.94 0.1K
14:07 156.94 156.94 156.30 156.30 0.9K
14:08 156.30 156.30 156.30 156.30 0.1K
14:09 156.30 156.30 156.30 156.30 0.1K
14:10 156.30 156.30 156.07 156.07 0.6K
14:11 156.07 156.07 156.07 156.07 0.1K
14:12 156.07 156.07 156.07 156.07 0.2K
14:13 156.07 156.07 156.07 156.07 0.3K
14:14 156.07 156.07 156.07 156.07 0.1K
14:15 156.07 156.07 156.07 156.07 0.1K
14:16 156.07 156.07 156.07 156.07 0.3K
14:17 156.07 156.07 156.07 156.07 0.1K
14:18 156.07 156.07 156.07 156.07 0.1K
14:19 156.07 156.07 156.07 156.07 0.5K
14:20 156.07 156.07 156.07 156.07 0.3K
14:21 156.07 156.46 156.07 156.46 0.2K
14:22 156.46 156.46 156.46 156.46 0.3K
14:23 156.46 156.46 156.46 156.46 0.2K
14:24 156.46 156.46 156.46 156.46 0.2K
14:25 156.46 156.66 156.39 156.66 11.5K
14:26 156.66 156.66 156.66 156.66 0.0K
14:27 156.66 156.66 156.30 156.30 0.4K
14:28 156.30 156.30 156.30 156.30 0.1K
14:29 156.30 156.30 156.30 156.30 0.2K
14:30 156.30 156.33 156.30 156.33 0.1K
14:31 156.33 156.33 156.33 156.33 0.0K
14:32 156.33 156.38 156.19 156.38 0.5K
14:33 156.38 156.38 156.38 156.38 0.0K
14:34 156.38 156.38 156.38 156.38 0.3K
14:35 156.38 156.38 156.38 156.38 0.0K
14:36 156.38 156.38 156.38 156.38 0.1K
14:37 156.38 156.38 156.38 156.38 0.2K
14:38 156.38 156.38 156.38 156.38 0.0K
14:39 156.38 156.38 156.38 156.38 0.4K
14:40 156.38 156.38 156.38 156.38 0.1K
14:41 156.38 156.38 156.38 156.38 0.0K
14:42 156.38 156.38 156.38 156.38 0.1K
14:43 156.38 156.38 156.25 156.25 1.2K
14:44 156.25 156.63 156.25 156.63 1.3K
14:45 156.63 156.65 156.63 156.65 0.2K
14:46 156.65 156.65 156.59 156.59 0.3K
14:47 156.59 156.81 156.59 156.73 4.3K
14:48 156.92 157.16 156.92 157.16 4.1K
14:49 157.16 157.16 157.16 157.16 0.6K
14:50 157.16 157.16 157.16 157.16 0.1K
14:51 157.16 157.23 157.16 157.23 2.2K
14:52 157.23 157.47 157.23 157.47 1.2K
14:53 156.99 157.41 156.99 157.41 11.6K
14:54 157.41 157.41 157.41 157.41 0.7K
14:55 157.41 157.41 157.07 157.21 1.3K
14:56 157.21 157.21 157.21 157.21 0.3K
14:57 157.21 157.21 157.21 157.21 0.3K
14:58 157.21 157.21 157.21 157.21 1.1K
14:59 157.21 157.21 157.21 157.21 0.3K
15:00 157.21 157.79 157.21 157.79 0.4K
15:01 157.52 157.52 157.52 157.52 2.8K
15:02 157.52 157.52 157.52 157.52 0.2K
15:03 157.52 157.52 157.46 157.46 0.7K
15:04 157.46 157.46 157.46 157.46 0.4K
15:05 157.46 157.66 157.46 157.66 1.0K
15:06 157.66 157.67 157.66 157.67 0.6K
15:07 157.67 157.78 157.67 157.78 0.3K
15:08 157.78 157.79 157.71 157.71 3.1K
15:09 157.71 157.71 157.71 157.71 0.8K
15:10 157.43 157.71 157.43 157.70 0.7K
15:11 157.26 157.71 157.26 157.65 5.2K
15:12 157.65 157.65 157.65 157.65 0.4K
15:13 157.65 157.65 157.65 157.65 0.2K
15:14 157.65 157.65 157.44 157.52 1.4K
15:15 157.52 157.52 157.36 157.36 2.5K
15:16 157.36 157.36 156.85 156.92 5.1K
15:17 156.92 156.92 156.73 156.73 0.5K
15:18 156.73 156.73 156.73 156.73 0.3K
15:19 156.73 156.73 156.73 156.73 0.8K
15:20 156.73 156.73 156.73 156.73 0.1K
15:21 156.73 156.73 156.73 156.73 0.0K
15:22 156.73 157.01 156.73 157.01 1.5K
15:23 156.77 156.77 156.74 156.74 4.0K
15:24 156.74 156.82 156.74 156.82 0.4K
15:25 156.82 156.82 156.82 156.82 0.3K
15:26 156.83 156.97 156.79 156.97 6.8K
15:27 156.97 156.97 156.79 156.96 5.9K
15:28 156.51 156.51 156.51 156.51 3.5K
15:29 156.51 156.51 156.51 156.51 0.6K
15:30 156.51 156.61 156.51 156.61 1.1K
15:31 156.70 156.70 156.28 156.28 2.1K
15:32 156.28 156.52 156.28 156.52 0.5K
15:33 156.51 156.53 156.36 156.53 3.8K
15:34 156.53 156.53 156.45 156.45 0.3K
15:35 156.45 156.58 156.45 156.58 0.5K
15:36 156.58 156.58 156.58 156.58 0.2K
15:37 156.58 156.58 156.46 156.46 1.1K
15:38 156.46 156.46 156.46 156.46 1.1K
15:39 156.46 156.70 156.46 156.70 0.4K
15:40 156.70 156.70 156.61 156.61 1.3K
15:41 156.61 156.61 156.52 156.52 3.2K
15:42 156.52 156.52 156.28 156.28 4.4K
15:43 156.28 156.74 156.28 156.36 3.6K
15:44 156.36 156.53 156.36 156.49 4.1K
15:45 156.49 156.49 156.49 156.49 0.5K
15:46 156.49 156.49 156.49 156.49 1.0K
15:47 156.60 156.60 156.41 156.55 3.3K
15:48 156.55 156.55 156.55 156.55 0.8K
15:49 156.50 156.50 156.37 156.37 6.4K
15:50 156.37 156.50 156.37 156.50 6.9K
15:51 156.51 156.62 156.46 156.62 11.6K
15:52 156.62 156.62 156.18 156.18 4.5K
15:53 156.34 156.63 156.34 156.57 8.2K
15:54 156.57 156.57 156.46 156.46 3.3K
15:55 156.35 156.35 155.87 155.90 6.0K
15:56 155.87 155.87 155.80 155.85 6.3K
15:57 155.85 155.85 155.49 155.49 11.6K
15:58 155.49 155.49 155.16 155.16 5.3K
15:59 155.15 155.15 154.71 154.80 16.3K
16:00 154.88 155.14 154.65 154.79 218.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据