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
09:31 157.64 159.48 157.56 159.25 40.8K
09:32 159.25 159.25 159.25 159.25 0.1K
09:33 159.25 159.25 159.25 159.25 0.2K
09:34 157.83 157.83 157.46 157.46 2.3K
09:35 157.46 158.32 157.46 158.32 0.9K
09:36 157.25 157.25 157.25 157.25 0.7K
09:37 157.25 157.25 157.25 157.25 0.2K
09:38 156.71 156.71 156.71 156.71 0.1K
09:39 156.71 156.71 156.71 156.71 0.1K
09:40 156.71 157.58 156.71 157.58 8.3K
09:41 156.76 156.76 156.76 156.76 0.3K
09:42 156.76 156.76 156.46 156.46 0.2K
09:43 156.47 156.47 156.47 156.47 0.1K
09:44 156.47 156.47 156.47 156.47 0.1K
09:45 156.47 156.47 156.47 156.47 0.1K
09:46 157.58 157.58 157.58 157.58 1.2K
09:47 157.11 157.12 157.11 157.12 0.9K
09:48 157.12 157.12 157.12 157.12 0.1K
09:49 157.09 157.09 157.09 157.09 1.2K
09:50 157.09 157.09 157.09 157.09 0.1K
09:51 157.09 157.09 156.68 156.68 0.2K
09:52 156.68 156.68 156.68 156.68 0.2K
09:53 156.39 156.39 156.17 156.17 0.4K
09:54 156.17 156.17 156.17 156.17 0.4K
09:55 156.60 156.60 156.59 156.59 0.4K
09:56 155.80 155.80 155.80 155.80 0.3K
09:57 155.80 155.80 155.80 155.80 0.0K
09:58 155.80 155.80 155.80 155.80 0.3K
09:59 155.80 155.80 155.80 155.80 0.0K
10:00 155.70 155.70 155.70 155.70 0.4K
10:01 155.70 155.70 155.70 155.70 1.5K
10:02 155.31 155.31 155.25 155.25 2.4K
10:03 155.25 155.25 155.25 155.25 0.5K
10:04 155.25 155.25 154.96 154.96 0.5K
10:05 154.96 154.96 154.96 154.96 0.1K
10:06 154.96 154.97 154.96 154.97 0.1K
10:07 154.97 154.97 154.97 154.97 0.2K
10:08 154.97 154.97 154.97 154.97 0.3K
10:09 154.97 154.97 154.97 154.97 0.3K
10:10 154.97 154.97 154.88 154.88 1.1K
10:11 154.49 154.49 154.49 154.49 0.2K
10:12 154.49 154.71 154.21 154.71 1.1K
10:13 154.71 154.90 154.71 154.90 0.9K
10:14 154.90 154.90 154.90 154.90 0.0K
10:15 154.90 155.08 154.90 155.08 0.7K
10:16 155.08 155.08 154.72 154.72 0.1K
10:17 154.72 154.72 154.72 154.72 0.0K
10:18 154.72 154.72 154.72 154.72 0.1K
10:19 154.72 155.09 154.72 155.09 0.1K
10:20 154.78 154.78 154.78 154.78 0.3K
10:21 154.78 154.78 154.78 154.78 0.1K
10:22 154.78 154.78 154.78 154.78 0.2K
10:23 154.78 154.78 154.78 154.78 0.1K
10:24 154.54 154.54 154.54 154.54 5.8K
10:25 154.54 154.54 154.54 154.54 0.2K
10:26 154.54 155.01 154.36 155.01 0.4K
10:27 155.01 155.01 155.01 155.01 0.0K
10:28 154.48 154.48 154.34 154.34 0.6K
10:29 154.34 154.34 154.34 154.34 0.0K
10:30 154.34 154.34 154.34 154.34 0.2K
10:31 154.34 154.52 154.34 154.52 0.5K
10:32 154.01 154.01 154.01 154.01 0.1K
10:33 154.01 154.01 154.01 154.01 0.2K
10:34 154.01 154.75 154.01 154.75 1.8K
10:35 154.75 155.13 154.69 155.13 1.2K
10:36 155.13 155.13 155.13 155.13 0.6K
10:37 155.13 155.13 155.13 155.13 0.1K
10:38 155.12 155.12 155.12 155.12 0.1K
10:39 154.56 154.56 154.13 154.13 1.9K
10:40 154.13 154.65 154.13 154.65 0.7K
10:41 154.65 154.65 154.65 154.65 0.3K
10:42 154.65 154.65 154.31 154.31 0.5K
10:43 154.31 154.31 154.31 154.31 0.1K
10:44 154.31 154.31 154.31 154.31 1.2K
10:45 154.31 154.31 154.31 154.31 0.1K
10:46 154.31 154.73 154.31 154.73 0.6K
10:47 154.73 154.73 154.73 154.73 0.1K
10:48 154.73 154.73 154.73 154.73 0.1K
10:49 154.73 154.85 154.73 154.85 0.8K
10:50 154.89 154.96 154.89 154.96 0.8K
10:51 154.96 155.24 154.96 155.24 0.6K
10:52 155.24 155.24 155.24 155.24 0.3K
10:53 155.24 155.24 155.24 155.24 0.0K
10:54 155.24 155.24 155.24 155.24 0.0K
10:55 155.06 155.45 155.06 155.45 2.9K
10:56 155.45 155.45 155.45 155.45 0.3K
10:57 155.45 155.45 155.45 155.45 0.1K
10:58 155.45 155.45 155.45 155.45 0.2K
10:59 155.45 155.49 155.45 155.49 1.2K
11:00 156.04 156.04 156.04 156.04 0.1K
11:01 155.53 155.53 155.53 155.53 0.4K
11:02 155.53 155.53 155.53 155.53 0.0K
11:03 155.53 155.53 155.53 155.53 0.0K
11:04 155.53 155.82 155.53 155.82 0.8K
11:05 155.60 155.98 155.60 155.98 1.5K
11:06 155.98 155.98 155.98 155.98 0.0K
11:07 155.98 155.98 155.98 155.98 0.0K
11:08 155.66 156.04 155.66 156.04 1.4K
11:09 156.04 156.04 156.04 156.04 0.2K
11:10 156.04 156.04 156.04 156.04 0.1K
11:11 156.20 156.20 156.20 156.20 0.9K
11:12 156.20 156.20 156.20 156.20 0.3K
11:13 156.20 156.20 156.20 156.20 0.0K
11:14 156.20 156.20 156.20 156.20 0.0K
11:15 156.20 156.20 156.20 156.20 0.2K
11:16 156.20 156.20 156.20 156.20 0.1K
11:17 156.20 156.20 156.20 156.20 0.0K
11:18 156.20 156.20 156.20 156.20 0.2K
11:19 156.20 156.20 155.66 155.66 0.2K
11:20 155.66 156.03 155.66 156.03 1.3K
11:21 156.03 156.08 156.03 156.08 1.0K
11:22 156.08 156.26 156.08 156.26 0.4K
11:23 156.26 156.26 156.26 156.26 0.0K
11:24 156.26 156.26 156.26 156.26 0.0K
11:25 156.26 156.26 156.26 156.26 0.2K
11:26 156.26 156.45 156.26 156.45 1.6K
11:27 156.45 156.45 156.45 156.45 2.7K
11:28 156.13 156.13 156.13 156.13 0.3K
11:29 156.13 156.13 156.13 156.13 0.0K
11:30 156.13 156.13 156.13 156.13 0.3K
11:31 156.13 156.30 155.99 156.30 1.3K
11:32 156.30 156.30 156.30 156.30 0.1K
11:33 156.30 156.30 156.30 156.30 0.1K
11:34 156.30 156.52 156.30 156.52 0.1K
11:35 156.52 156.52 156.52 156.52 0.6K
11:36 156.52 156.52 156.52 156.52 0.1K
11:37 156.52 156.52 156.52 156.52 0.1K
11:38 156.52 156.52 156.52 156.52 0.1K
11:39 156.52 156.52 156.32 156.32 0.4K
11:40 156.32 156.48 155.99 156.48 4.7K
11:41 156.48 156.48 156.48 156.48 0.2K
11:42 156.48 156.48 156.48 156.48 0.0K
11:43 156.54 156.54 156.54 156.54 1.3K
11:44 156.54 156.54 156.54 156.54 0.1K
11:45 156.54 156.88 156.54 156.88 0.2K
11:46 156.88 156.88 156.88 156.88 0.1K
11:47 156.88 156.88 156.88 156.88 0.1K
11:48 156.88 156.88 156.88 156.88 0.1K
11:49 156.88 156.88 156.88 156.88 0.0K
11:50 156.88 156.88 156.79 156.79 0.2K
11:51 156.79 156.79 156.79 156.79 0.9K
11:52 156.79 156.79 156.79 156.79 0.2K
11:53 156.79 156.79 156.79 156.79 0.0K
11:54 156.79 156.79 156.79 156.79 0.0K
11:55 156.79 156.79 156.51 156.51 0.2K
11:56 156.51 156.99 156.51 156.99 0.7K
11:57 156.99 156.99 156.66 156.66 0.9K
11:58 156.66 156.66 156.48 156.48 1.0K
11:59 156.48 156.48 156.48 156.48 0.3K
12:00 156.48 156.48 156.48 156.48 0.1K
12:01 156.48 156.48 156.39 156.39 0.5K
12:02 156.39 156.39 156.39 156.39 0.1K
12:03 156.39 156.39 156.39 156.39 0.0K
12:04 156.26 156.40 156.26 156.40 2.8K
12:05 156.40 156.40 156.40 156.40 0.1K
12:06 156.12 156.12 156.12 156.12 0.2K
12:07 156.12 156.12 156.12 156.12 0.1K
12:08 156.12 156.12 156.12 156.12 0.0K
12:09 156.12 156.39 156.12 156.39 0.4K
12:10 156.39 156.39 156.15 156.39 1.4K
12:11 156.11 156.53 156.11 156.53 2.7K
12:12 156.53 156.53 156.53 156.53 0.0K
12:13 156.53 156.53 156.53 156.53 0.1K
12:14 156.53 156.53 156.53 156.53 0.1K
12:15 156.53 156.53 156.53 156.53 0.1K
12:16 156.53 156.53 156.53 156.53 0.1K
12:17 156.53 156.53 156.53 156.53 0.2K
12:18 156.25 156.25 156.25 156.25 3.9K
12:19 156.25 156.25 156.25 156.25 0.6K
12:20 156.25 156.25 156.25 156.25 0.0K
12:21 156.25 156.25 156.25 156.25 0.2K
12:22 156.25 156.25 156.25 156.25 0.1K
12:23 156.25 156.25 156.25 156.25 0.0K
12:24 156.25 156.67 156.25 156.67 1.3K
12:25 156.67 156.67 156.67 156.67 0.1K
12:26 156.67 156.67 156.67 156.67 0.1K
12:27 156.67 156.67 156.67 156.67 0.2K
12:28 156.67 156.73 156.67 156.73 0.4K
12:29 156.73 156.73 156.73 156.73 0.1K
12:30 156.73 156.73 156.73 156.73 0.2K
12:31 156.73 156.73 156.73 156.73 0.1K
12:32 156.73 156.73 156.73 156.73 0.2K
12:33 156.68 156.71 156.68 156.71 0.5K
12:34 156.71 156.71 156.71 156.71 0.3K
12:35 156.60 156.60 156.43 156.43 0.5K
12:36 156.60 156.60 156.60 156.60 0.6K
12:37 156.60 156.84 156.60 156.64 1.8K
12:38 156.64 156.64 156.60 156.60 0.2K
12:39 156.60 156.60 156.60 156.60 0.1K
12:40 156.60 156.75 156.60 156.75 0.4K
12:41 156.75 156.75 156.75 156.75 0.1K
12:42 156.75 156.75 156.75 156.75 0.2K
12:43 156.75 156.75 156.75 156.75 0.0K
12:44 156.75 156.75 156.75 156.75 0.0K
12:45 156.75 156.75 156.72 156.72 0.3K
12:46 156.76 156.76 156.56 156.56 1.3K
12:47 156.56 156.56 156.56 156.56 0.2K
12:48 156.56 156.56 156.41 156.41 0.2K
12:49 156.41 156.41 156.41 156.41 0.1K
12:50 156.41 156.41 156.41 156.41 0.4K
12:51 156.44 156.48 156.44 156.48 0.7K
12:52 156.48 156.48 156.48 156.48 0.5K
12:53 156.48 156.66 156.48 156.66 1.3K
12:54 156.66 156.66 156.66 156.66 0.0K
12:55 156.66 156.66 156.66 156.66 0.0K
12:56 156.66 156.73 156.66 156.73 0.5K
12:57 156.73 156.73 156.73 156.73 1.5K
12:58 156.73 156.85 156.73 156.85 0.6K
12:59 156.85 156.85 156.85 156.85 0.1K
13:00 156.85 156.85 156.85 156.85 0.1K
13:01 156.93 156.93 156.93 156.93 0.8K
13:02 156.93 156.93 156.93 156.93 0.1K
13:03 156.93 156.93 156.93 156.93 0.3K
13:04 157.07 157.17 157.07 157.17 2.6K
13:05 157.17 157.17 156.90 156.90 3.4K
13:06 156.90 157.19 156.90 157.19 0.6K
13:07 157.19 157.19 157.08 157.08 23.2K
13:08 157.05 157.18 157.05 157.18 1.8K
13:09 157.18 157.50 157.18 157.50 1.7K
13:10 157.50 157.50 157.50 157.50 0.1K
13:11 157.50 157.50 157.50 157.50 0.8K
13:12 157.50 157.50 157.50 157.50 0.3K
13:13 157.50 157.50 157.50 157.50 0.0K
13:14 157.50 157.50 157.50 157.50 0.0K
13:15 157.50 157.50 157.50 157.50 0.0K
13:16 157.55 157.55 157.55 157.55 0.2K
13:17 157.55 157.63 157.32 157.58 2.0K
13:18 157.63 157.63 157.63 157.63 1.2K
13:19 157.63 157.63 157.63 157.63 0.0K
13:20 157.34 157.34 157.34 157.34 0.1K
13:21 157.34 157.35 157.34 157.35 2.2K
13:22 157.57 157.57 157.35 157.35 0.5K
13:23 157.35 157.42 157.35 157.42 2.3K
13:24 157.35 157.55 157.35 157.52 1.7K
13:25 157.52 157.52 157.52 157.52 0.1K
13:26 157.52 157.61 157.52 157.61 0.1K
13:27 157.61 157.61 157.61 157.61 0.1K
13:28 157.53 157.53 157.37 157.37 0.8K
13:29 157.40 157.40 157.28 157.33 8.2K
13:30 157.47 157.47 157.47 157.47 1.1K
13:31 157.47 157.47 157.47 157.47 0.2K
13:32 157.47 157.47 157.47 157.47 0.2K
13:33 157.47 157.47 157.47 157.47 0.3K
13:34 157.47 157.47 157.47 157.47 0.2K
13:35 157.47 157.47 157.47 157.47 0.1K
13:36 157.47 157.47 157.19 157.19 2.5K
13:37 157.19 157.19 157.13 157.13 0.4K
13:38 157.13 157.13 157.13 157.13 0.3K
13:39 157.13 157.29 157.13 157.29 0.7K
13:40 157.18 157.18 157.18 157.18 0.1K
13:41 157.18 157.28 157.18 157.28 1.2K
13:42 157.28 157.28 157.28 157.28 0.7K
13:43 157.28 157.28 157.28 157.28 0.3K
13:44 157.28 157.28 157.28 157.28 0.3K
13:45 157.28 157.40 157.28 157.40 0.3K
13:46 157.40 157.40 157.40 157.40 0.1K
13:47 157.40 157.40 157.40 157.40 0.5K
13:48 157.40 157.40 157.40 157.40 0.2K
13:49 157.40 157.40 157.32 157.32 0.3K
13:50 157.32 157.32 157.32 157.32 0.0K
13:51 157.32 157.32 157.32 157.32 0.1K
13:52 157.32 157.53 157.32 157.53 0.9K
13:53 157.32 157.32 157.32 157.32 0.2K
13:54 157.32 157.32 157.31 157.31 0.3K
13:55 157.31 157.31 157.30 157.30 1.0K
13:56 157.30 157.30 157.30 157.30 0.2K
13:57 157.30 157.30 157.30 157.30 0.2K
13:58 157.30 157.30 157.30 157.30 0.1K
13:59 157.30 157.32 157.30 157.32 0.3K
14:00 157.32 157.32 157.31 157.31 0.4K
14:01 157.31 157.31 157.29 157.29 0.5K
14:02 157.29 157.29 157.29 157.29 0.4K
14:03 157.29 157.29 157.29 157.29 0.1K
14:04 157.29 157.29 157.29 157.29 0.4K
14:05 157.29 157.29 157.29 157.29 0.3K
14:06 157.29 157.29 157.28 157.28 0.3K
14:07 157.28 157.28 157.28 157.28 0.4K
14:08 157.28 157.52 157.28 157.52 3.0K
14:09 157.52 157.52 157.52 157.52 0.5K
14:10 157.52 157.52 157.52 157.52 0.9K
14:11 157.52 157.72 157.52 157.72 0.7K
14:12 157.72 157.72 157.72 157.72 0.1K
14:13 157.72 157.72 157.72 157.72 0.2K
14:14 157.72 157.72 157.72 157.72 0.2K
14:15 157.72 157.93 157.72 157.81 1.1K
14:16 157.81 158.01 157.81 158.01 0.5K
14:17 158.01 158.01 158.01 158.01 0.1K
14:18 158.01 158.01 158.01 158.01 0.1K
14:19 158.01 158.01 158.01 158.01 0.2K
14:20 158.01 158.01 158.01 158.01 0.4K
14:21 157.91 158.00 157.91 158.00 12.4K
14:22 158.00 158.59 158.00 158.59 6.7K
14:23 158.59 158.59 158.59 158.59 0.4K
14:24 158.59 158.59 158.54 158.54 1.8K
14:25 158.54 158.54 158.28 158.28 0.8K
14:26 158.28 158.28 158.28 158.28 0.1K
14:27 158.28 158.28 158.28 158.28 0.2K
14:28 158.28 158.31 158.28 158.31 0.2K
14:29 158.31 158.31 158.31 158.31 0.3K
14:30 158.31 158.31 158.26 158.26 0.1K
14:31 158.26 158.26 158.25 158.25 0.4K
14:32 158.25 158.25 158.25 158.25 0.2K
14:33 158.25 158.25 158.25 158.25 0.2K
14:34 158.25 158.25 158.25 158.25 0.1K
14:35 158.15 158.15 158.05 158.05 0.8K
14:36 158.05 158.05 158.05 158.05 0.2K
14:37 158.05 158.05 158.05 158.05 1.4K
14:38 158.05 158.05 158.05 158.05 0.2K
14:39 158.05 158.05 158.05 158.05 0.2K
14:40 158.05 158.05 158.05 158.05 0.1K
14:41 158.05 158.05 158.05 158.05 0.3K
14:42 158.05 158.05 158.05 158.05 0.2K
14:43 158.05 158.05 158.05 158.05 0.3K
14:44 158.05 158.05 158.05 158.05 0.1K
14:45 158.40 158.40 158.40 158.40 1.5K
14:46 158.40 158.40 158.40 158.40 0.1K
14:47 158.40 158.40 158.40 158.40 0.2K
14:48 158.40 158.40 158.40 158.40 0.2K
14:49 158.40 158.40 158.40 158.40 0.3K
14:50 158.40 158.40 158.40 158.40 0.1K
14:51 158.40 158.40 158.13 158.13 0.8K
14:52 158.20 158.20 158.20 158.20 1.1K
14:53 158.20 158.20 158.20 158.20 0.2K
14:54 158.20 158.31 158.20 158.31 1.6K
14:55 158.31 158.31 158.31 158.31 0.3K
14:56 158.31 158.31 158.31 158.31 0.0K
14:57 158.31 158.31 158.31 158.31 0.1K
14:58 158.31 158.31 158.31 158.31 0.1K
14:59 158.31 158.31 158.05 158.05 0.3K
15:00 158.05 158.35 158.05 158.35 2.5K
15:01 158.35 158.46 158.35 158.46 1.8K
15:02 158.46 158.46 158.46 158.46 0.5K
15:03 158.46 158.46 158.46 158.46 0.1K
15:04 158.46 158.63 158.46 158.63 1.5K
15:05 158.63 158.63 158.63 158.63 0.6K
15:06 158.63 158.63 158.63 158.63 0.2K
15:07 158.63 158.75 158.63 158.75 0.6K
15:08 158.54 158.75 158.54 158.75 0.8K
15:09 158.75 158.75 158.54 158.54 1.0K
15:10 158.54 158.54 158.54 158.54 0.3K
15:11 158.54 158.54 158.54 158.54 0.1K
15:12 158.54 158.54 158.54 158.54 0.2K
15:13 158.56 158.56 158.56 158.56 0.3K
15:14 158.56 158.56 158.56 158.56 0.1K
15:15 158.56 158.65 158.50 158.50 1.3K
15:16 158.61 158.61 158.36 158.36 2.0K
15:17 158.36 158.61 158.36 158.46 0.7K
15:18 158.46 158.46 158.44 158.44 0.7K
15:19 158.67 158.67 158.67 158.67 1.1K
15:20 158.67 158.67 158.67 158.67 0.1K
15:21 158.68 158.68 158.68 158.68 0.4K
15:22 158.68 158.68 158.68 158.68 0.1K
15:23 158.68 158.68 158.58 158.58 0.2K
15:24 158.58 158.60 158.57 158.60 0.3K
15:25 158.60 158.77 158.60 158.77 1.8K
15:26 158.77 158.78 158.77 158.78 0.9K
15:27 158.78 158.80 158.78 158.80 0.3K
15:28 158.68 158.68 158.68 158.68 0.7K
15:29 158.68 158.68 158.68 158.68 0.4K
15:30 158.68 158.68 158.64 158.66 0.7K
15:31 158.66 158.66 158.66 158.66 2.1K
15:32 158.66 158.71 158.66 158.66 0.9K
15:33 158.66 158.66 158.56 158.56 2.0K
15:34 158.65 158.65 158.50 158.50 0.7K
15:35 158.50 158.50 158.48 158.48 0.6K
15:36 158.55 158.72 158.55 158.72 4.5K
15:37 158.72 158.89 158.72 158.89 1.7K
15:38 158.89 158.98 158.89 158.98 1.0K
15:39 158.98 158.98 158.71 158.71 1.0K
15:40 158.71 158.83 158.71 158.83 0.6K
15:41 158.83 158.94 158.78 158.94 1.5K
15:42 158.94 158.94 158.80 158.80 0.3K
15:43 158.80 158.87 158.80 158.80 0.7K
15:44 158.80 158.80 158.77 158.77 0.5K
15:45 158.77 158.77 158.77 158.77 0.7K
15:46 158.78 159.03 158.78 159.01 3.4K
15:47 159.01 159.01 159.01 159.01 0.3K
15:48 159.01 159.01 158.87 158.87 0.4K
15:49 158.87 158.87 158.77 158.77 1.7K
15:50 158.67 158.67 158.65 158.65 3.1K
15:51 158.59 159.00 158.59 159.00 5.6K
15:52 158.94 159.00 158.94 159.00 2.5K
15:53 158.96 158.97 158.93 158.93 5.1K
15:54 158.93 159.09 158.92 158.92 4.2K
15:55 158.92 158.93 158.92 158.93 3.9K
15:56 159.06 159.07 159.06 159.07 8.2K
15:57 159.02 159.02 158.92 158.92 3.4K
15:58 158.92 158.94 158.79 158.83 14.2K
15:59 158.83 158.88 158.83 158.88 6.0K
16:00 158.88 159.04 158.88 159.00 80.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据