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
09:31 164.75 172.30 163.69 163.69 1.8K
09:32 163.69 163.69 163.69 163.69 0.0K
09:33 163.69 163.69 163.69 163.69 0.0K
09:34 163.69 163.69 163.69 163.69 0.0K
09:35 163.69 164.70 163.69 164.59 0.2K
09:36 164.59 164.59 164.59 164.59 0.2K
09:37 164.59 164.59 164.59 164.59 0.0K
09:38 164.59 164.59 164.59 164.59 0.0K
09:39 164.59 165.14 164.59 165.14 0.4K
09:40 165.14 165.14 165.14 165.14 0.2K
09:41 165.14 165.14 165.14 165.14 0.1K
09:42 165.14 165.14 165.14 165.14 0.0K
09:43 165.14 165.14 165.14 165.14 0.0K
09:44 165.14 165.14 165.14 165.14 0.1K
09:45 164.52 164.52 164.52 164.52 0.2K
09:46 164.52 164.52 164.52 164.52 0.1K
09:47 164.52 164.52 164.52 164.52 0.2K
09:48 164.52 164.52 164.52 164.52 0.3K
09:49 164.52 164.52 164.52 164.52 0.1K
09:50 164.52 164.52 164.52 164.52 0.2K
09:51 164.52 164.52 164.52 164.52 0.0K
09:52 164.52 164.52 164.52 164.52 0.2K
09:53 164.52 164.52 164.52 164.52 0.1K
09:54 164.52 164.52 164.52 164.52 0.0K
09:55 165.47 165.47 165.47 165.47 0.6K
09:56 165.47 165.47 165.47 165.47 0.0K
09:57 165.47 165.89 165.47 165.89 0.5K
09:58 165.89 165.89 165.89 165.89 0.1K
09:59 165.89 165.89 165.89 165.89 0.0K
10:00 165.96 165.96 165.96 165.96 1.0K
10:01 165.96 165.96 165.96 165.96 0.7K
10:02 165.96 165.96 165.96 165.96 0.3K
10:03 165.96 165.96 165.82 165.82 1.1K
10:04 165.72 165.72 165.72 165.72 0.4K
10:05 165.72 165.72 165.72 165.72 0.0K
10:06 165.72 165.72 165.72 165.72 0.3K
10:07 165.72 165.72 165.72 165.72 0.3K
10:08 165.72 165.72 165.72 165.72 0.1K
10:09 165.72 165.72 165.72 165.72 0.2K
10:10 165.72 165.72 165.72 165.72 0.3K
10:11 165.72 166.39 165.72 166.39 0.8K
10:12 166.39 166.39 166.39 166.39 0.4K
10:13 166.39 166.39 166.39 166.39 0.5K
10:14 166.39 166.39 166.39 166.39 0.1K
10:15 166.39 166.39 166.39 166.39 0.2K
10:16 166.39 166.39 166.39 166.39 0.1K
10:17 166.39 166.39 166.39 166.39 0.4K
10:18 166.39 166.39 166.39 166.39 0.0K
10:19 166.39 166.39 166.39 166.39 0.0K
10:20 166.39 166.39 166.39 166.39 0.0K
10:21 166.39 166.39 165.69 165.69 0.8K
10:22 165.69 165.69 165.69 165.69 0.3K
10:23 165.69 165.69 165.45 165.45 0.4K
10:24 165.45 165.45 165.43 165.43 0.2K
10:25 165.52 165.52 165.52 165.52 0.8K
10:26 165.52 166.10 165.52 166.10 0.9K
10:27 166.21 166.21 166.13 166.13 0.6K
10:28 166.13 166.13 166.13 166.13 0.0K
10:29 166.13 166.13 166.13 166.13 0.1K
10:30 166.13 166.24 166.13 166.24 0.2K
10:31 166.24 166.92 166.24 166.92 0.1K
10:32 166.92 166.92 166.92 166.92 0.0K
10:33 166.92 166.92 166.92 166.92 0.3K
10:34 166.92 166.92 166.22 166.22 0.5K
10:35 166.22 166.22 166.22 166.22 0.2K
10:36 166.22 166.22 166.22 166.22 0.0K
10:37 166.22 166.22 166.22 166.22 0.1K
10:38 166.22 166.22 166.22 166.22 0.0K
10:39 166.22 166.22 166.22 166.22 0.1K
10:40 166.22 166.22 166.22 166.22 0.1K
10:41 166.22 166.22 166.22 166.22 0.0K
10:42 166.22 166.22 165.39 165.39 0.4K
10:43 165.39 165.39 165.39 165.39 0.2K
10:44 165.39 165.39 165.39 165.39 0.5K
10:45 165.03 165.03 165.03 165.03 0.4K
10:46 165.03 165.10 165.03 165.10 0.6K
10:47 165.10 165.27 165.10 165.27 0.7K
10:48 165.27 165.27 165.27 165.27 0.2K
10:49 165.27 165.27 165.12 165.12 1.3K
10:50 165.12 165.12 165.12 165.12 0.2K
10:51 165.12 165.12 165.12 165.12 0.0K
10:52 165.12 165.12 165.12 165.12 0.1K
10:53 165.12 165.12 165.12 165.12 0.1K
10:54 165.12 165.12 165.12 165.12 0.0K
10:55 165.12 165.12 165.12 165.12 0.1K
10:56 165.12 165.12 165.12 165.12 0.1K
10:57 165.12 165.12 165.00 165.00 0.9K
10:58 165.00 165.00 165.00 165.00 0.1K
10:59 165.00 165.37 165.00 165.37 1.2K
11:00 165.37 165.37 165.37 165.37 0.1K
11:01 165.37 165.37 165.37 165.37 0.0K
11:02 165.37 165.37 165.37 165.37 0.2K
11:03 165.37 165.37 165.37 165.37 0.1K
11:04 165.37 165.37 165.37 165.37 0.2K
11:05 165.37 165.37 165.37 165.37 0.1K
11:06 165.37 165.37 165.37 165.37 0.2K
11:07 165.37 165.78 165.37 165.78 0.2K
11:08 166.07 166.07 166.07 166.07 1.1K
11:09 166.19 166.19 166.19 166.19 0.6K
11:10 166.19 166.19 166.19 166.19 0.1K
11:11 166.19 166.19 166.19 166.19 0.1K
11:12 166.19 166.19 166.19 166.19 0.0K
11:13 166.19 166.19 166.19 166.19 0.0K
11:14 166.19 166.31 166.19 166.31 1.2K
11:15 166.31 166.31 166.31 166.31 0.2K
11:16 166.31 166.31 166.31 166.31 0.1K
11:17 166.31 166.31 166.31 166.31 0.2K
11:18 166.31 166.31 166.31 166.31 0.3K
11:19 166.31 166.31 166.31 166.31 0.3K
11:20 166.31 166.31 166.31 166.31 0.1K
11:21 166.31 166.44 166.31 166.44 0.4K
11:22 166.44 166.44 166.44 166.44 0.2K
11:23 166.44 166.44 166.44 166.44 1.4K
11:24 166.44 166.44 166.44 166.44 0.1K
11:25 166.44 166.44 166.19 166.19 0.9K
11:26 166.19 166.19 166.19 166.19 0.2K
11:27 166.19 166.19 166.19 166.19 0.0K
11:28 166.19 166.19 166.19 166.19 0.1K
11:29 166.19 166.19 166.19 166.19 0.1K
11:30 166.19 166.19 166.19 166.19 0.2K
11:31 166.19 166.19 166.19 166.19 0.3K
11:32 166.19 166.19 166.19 166.19 0.1K
11:33 166.19 166.19 166.19 166.19 0.1K
11:34 166.19 166.19 166.19 166.19 0.1K
11:35 166.19 166.19 166.19 166.19 0.2K
11:36 166.19 166.19 166.19 166.19 0.3K
11:37 166.16 166.16 166.16 166.16 0.4K
11:38 166.16 166.16 166.16 166.16 0.1K
11:39 166.16 166.16 166.16 166.16 0.1K
11:40 166.16 166.16 166.16 166.16 0.0K
11:41 166.16 166.16 166.16 166.16 0.6K
11:42 166.16 166.44 166.16 166.44 2.0K
11:43 166.72 166.72 166.72 166.72 0.6K
11:44 166.72 166.72 166.72 166.72 0.1K
11:45 166.72 166.72 166.68 166.68 0.7K
11:46 166.68 166.68 166.68 166.68 0.7K
11:47 166.67 166.67 166.67 166.67 0.1K
11:48 166.67 166.79 166.67 166.79 0.2K
11:49 166.79 166.79 166.79 166.79 0.2K
11:50 166.79 166.79 166.79 166.79 0.2K
11:51 166.79 166.79 166.79 166.79 0.1K
11:52 166.79 166.79 166.79 166.79 0.1K
11:53 166.79 166.79 166.79 166.79 0.1K
11:54 166.79 167.10 166.79 167.10 0.3K
11:55 167.10 167.10 167.10 167.10 0.0K
11:56 167.10 167.10 166.99 166.99 0.3K
11:57 166.99 166.99 166.99 166.99 0.1K
11:58 166.95 166.95 166.95 166.95 1.5K
11:59 166.95 166.95 166.89 166.89 1.4K
12:00 166.89 166.89 166.89 166.89 0.1K
12:01 166.89 166.89 166.89 166.89 0.4K
12:02 166.89 166.89 166.89 166.89 0.2K
12:03 166.89 166.89 166.89 166.89 0.2K
12:04 166.89 166.89 166.85 166.85 1.8K
12:05 166.85 166.85 166.85 166.85 0.0K
12:06 166.85 166.85 166.85 166.85 0.0K
12:07 166.85 166.85 166.85 166.85 0.2K
12:08 166.85 166.85 166.85 166.85 0.0K
12:09 166.85 166.85 166.85 166.85 0.0K
12:10 166.30 166.30 166.30 166.30 1.0K
12:11 166.30 166.30 166.30 166.30 0.0K
12:12 166.30 166.30 166.30 166.30 0.3K
12:13 166.30 166.30 166.30 166.30 0.1K
12:14 166.30 166.30 166.30 166.30 0.2K
12:15 166.30 166.30 166.30 166.30 0.3K
12:16 166.30 166.30 166.03 166.03 0.4K
12:17 166.03 166.03 166.03 166.03 0.6K
12:18 166.03 166.03 166.03 166.03 0.3K
12:19 166.12 166.12 166.12 166.12 0.2K
12:20 166.12 166.20 166.12 166.20 1.4K
12:21 166.20 166.20 166.20 166.20 0.1K
12:22 166.20 166.20 166.20 166.20 0.1K
12:23 166.20 166.20 166.20 166.20 1.3K
12:24 166.20 166.20 166.20 166.20 0.2K
12:25 166.50 166.55 166.50 166.55 1.2K
12:26 166.55 166.55 166.55 166.55 0.0K
12:27 166.55 166.55 166.55 166.55 0.3K
12:28 166.55 166.55 166.55 166.55 0.1K
12:29 166.55 166.76 166.55 166.76 0.8K
12:30 166.76 166.76 166.76 166.76 0.0K
12:31 166.76 166.76 166.76 166.76 0.0K
12:32 166.76 166.76 166.76 166.76 0.1K
12:33 166.76 166.76 166.76 166.76 0.1K
12:34 166.87 166.87 166.87 166.87 0.4K
12:35 166.87 166.87 166.87 166.87 0.0K
12:36 166.87 166.87 166.87 166.87 0.4K
12:37 166.87 166.87 166.87 166.87 0.0K
12:38 166.87 166.87 166.87 166.87 0.2K
12:39 166.87 166.87 166.87 166.87 0.0K
12:40 166.87 166.87 166.87 166.87 0.0K
12:41 166.87 166.87 166.87 166.87 0.0K
12:42 166.87 166.87 166.87 166.87 0.2K
12:43 166.87 166.87 166.87 166.87 0.1K
12:44 166.87 166.87 166.87 166.87 0.0K
12:45 166.87 166.87 166.87 166.87 0.0K
12:46 166.87 166.87 166.87 166.87 0.3K
12:47 166.87 166.87 166.87 166.87 0.0K
12:48 166.87 166.87 166.87 166.87 0.1K
12:49 166.87 167.40 166.87 167.40 0.8K
12:50 167.40 167.40 167.40 167.40 0.0K
12:51 167.85 167.85 167.85 167.85 3.5K
12:52 167.85 167.85 167.85 167.85 0.2K
12:53 167.85 167.85 167.85 167.85 0.1K
12:54 167.85 167.85 167.50 167.59 1.3K
12:55 167.59 167.59 167.59 167.59 0.3K
12:56 167.59 168.39 167.59 168.00 10.5K
12:57 168.00 168.00 168.00 168.00 0.2K
12:58 168.00 168.00 168.00 168.00 0.0K
12:59 168.00 168.00 168.00 168.00 0.2K
13:00 167.69 167.69 167.69 167.69 0.3K
13:01 167.69 167.69 167.69 167.69 0.2K
13:02 167.69 167.69 167.69 167.69 0.8K
13:03 168.02 168.02 168.02 168.02 0.1K
13:04 168.02 168.02 168.02 168.02 0.0K
13:05 168.02 168.02 168.02 168.02 0.0K
13:06 168.02 168.07 168.02 168.07 2.3K
13:07 168.07 168.07 168.07 168.07 0.4K
13:08 168.07 168.07 168.07 168.07 0.0K
13:09 168.07 168.55 168.07 168.55 0.8K
13:10 168.69 168.69 168.61 168.61 10.0K
13:11 168.61 168.61 168.61 168.61 0.2K
13:12 168.61 168.74 168.61 168.74 0.5K
13:13 168.74 168.74 168.74 168.74 0.3K
13:14 168.74 168.74 168.74 168.74 0.0K
13:15 168.74 168.74 168.69 168.69 0.3K
13:16 168.69 168.69 168.69 168.69 0.2K
13:17 168.69 168.69 168.69 168.69 0.1K
13:18 168.69 168.69 168.69 168.69 0.1K
13:19 168.69 168.69 168.69 168.69 0.1K
13:20 168.69 168.80 168.69 168.80 0.9K
13:21 168.80 168.80 168.79 168.79 0.5K
13:22 169.05 169.05 169.05 169.05 0.7K
13:23 169.05 169.05 169.05 169.05 0.0K
13:24 169.05 169.05 168.91 168.91 0.3K
13:25 168.91 168.91 168.91 168.91 0.1K
13:26 168.91 168.91 168.91 168.91 0.1K
13:27 168.91 168.91 168.91 168.91 0.1K
13:28 168.91 168.91 168.91 168.91 0.2K
13:29 168.91 168.91 168.90 168.90 0.2K
13:30 168.90 168.90 168.90 168.90 0.9K
13:31 168.90 168.90 168.90 168.90 0.2K
13:32 169.10 169.10 168.90 168.90 3.9K
13:33 168.90 168.90 168.90 168.90 0.0K
13:34 168.90 168.90 168.90 168.90 0.6K
13:35 168.90 168.90 168.54 168.54 1.6K
13:36 168.54 168.54 168.54 168.54 0.2K
13:37 168.54 168.63 168.54 168.63 1.1K
13:38 168.63 168.63 168.63 168.63 0.1K
13:39 168.63 168.63 168.63 168.63 0.4K
13:40 168.58 168.58 168.58 168.58 0.1K
13:41 168.58 168.58 168.58 168.58 1.1K
13:42 168.58 168.58 168.29 168.29 6.0K
13:43 168.29 168.29 168.29 168.29 0.2K
13:44 168.29 168.29 168.29 168.29 0.2K
13:45 168.29 168.29 168.27 168.27 1.6K
13:46 168.27 168.27 168.27 168.27 0.1K
13:47 168.27 168.27 168.27 168.27 0.0K
13:48 168.27 168.27 168.22 168.22 0.8K
13:49 168.26 168.26 168.26 168.26 0.3K
13:50 168.26 168.26 168.20 168.20 0.8K
13:51 168.20 168.20 167.84 167.84 0.8K
13:52 167.84 167.84 167.84 167.84 0.1K
13:53 167.84 167.84 167.84 167.84 0.2K
13:54 167.84 167.84 167.84 167.84 0.2K
13:55 167.84 167.84 167.84 167.84 0.2K
13:56 167.84 167.84 167.73 167.73 0.3K
13:57 167.73 167.73 167.73 167.73 0.2K
13:58 167.73 167.87 167.73 167.87 1.2K
13:59 167.87 167.87 167.87 167.87 0.0K
14:00 167.87 167.87 167.87 167.87 0.3K
14:01 167.87 167.87 167.87 167.87 0.3K
14:02 168.24 168.24 168.24 168.24 1.1K
14:03 168.24 168.24 168.24 168.24 0.1K
14:04 168.24 168.24 168.24 168.24 0.0K
14:05 168.24 168.26 168.24 168.26 0.9K
14:06 168.26 168.26 168.26 168.26 0.6K
14:07 168.26 168.26 168.26 168.26 0.1K
14:08 168.26 168.26 167.97 167.97 0.1K
14:09 167.97 167.97 167.97 167.97 0.2K
14:10 167.97 167.97 167.97 167.97 0.2K
14:11 167.97 167.97 167.97 167.97 0.1K
14:12 167.97 167.97 167.97 167.97 0.2K
14:13 167.97 167.97 167.97 167.97 0.1K
14:14 167.82 167.82 167.82 167.82 0.7K
14:15 167.82 167.82 167.82 167.82 0.1K
14:16 167.82 167.82 167.81 167.81 0.2K
14:17 167.85 167.85 167.85 167.85 1.5K
14:18 167.85 168.05 167.85 168.05 0.9K
14:19 168.02 168.02 167.68 167.68 2.3K
14:20 167.68 167.68 167.68 167.68 0.2K
14:21 167.68 167.68 167.68 167.68 0.1K
14:22 167.68 167.68 167.68 167.68 0.1K
14:23 167.68 167.68 167.68 167.68 0.0K
14:24 167.68 167.68 167.68 167.68 0.2K
14:25 167.68 167.68 167.63 167.63 0.4K
14:26 167.63 167.63 167.63 167.63 0.5K
14:27 167.63 167.63 167.63 167.63 0.3K
14:28 167.63 167.63 167.63 167.63 0.1K
14:29 167.63 167.63 167.34 167.34 2.1K
14:30 167.34 167.34 167.34 167.34 0.1K
14:31 167.34 167.34 167.34 167.34 0.2K
14:32 167.34 167.34 167.34 167.34 0.1K
14:33 167.34 167.62 167.34 167.62 5.3K
14:34 167.89 167.89 167.89 167.89 4.6K
14:35 167.89 167.89 167.89 167.89 0.2K
14:36 167.89 167.89 167.89 167.89 0.4K
14:37 167.89 167.89 167.89 167.89 0.2K
14:38 167.89 167.89 167.28 167.28 2.2K
14:39 167.47 167.47 167.47 167.47 0.2K
14:40 167.47 167.47 167.38 167.38 0.8K
14:41 167.26 167.26 167.14 167.14 0.7K
14:42 167.14 167.14 167.14 167.14 0.1K
14:43 167.14 167.14 167.14 167.14 1.7K
14:44 167.14 167.14 167.14 167.14 0.1K
14:45 167.14 167.14 167.14 167.14 0.0K
14:46 167.14 167.14 167.14 167.14 0.0K
14:47 167.14 167.14 167.14 167.14 0.2K
14:48 167.21 167.21 167.21 167.21 0.3K
14:49 167.21 167.21 167.21 167.21 0.3K
14:50 167.21 167.67 167.21 167.67 1.3K
14:51 167.67 167.67 167.67 167.67 0.2K
14:52 167.49 167.49 167.49 167.49 0.2K
14:53 167.60 167.60 167.60 167.60 1.5K
14:54 167.60 167.60 167.60 167.60 0.0K
14:55 167.60 167.60 167.60 167.60 0.1K
14:56 167.60 168.05 167.60 168.05 5.5K
14:57 167.92 167.92 167.92 167.92 0.3K
14:58 167.92 167.92 167.92 167.92 0.0K
14:59 167.92 167.92 167.76 167.76 0.3K
15:00 167.76 167.76 167.76 167.76 0.4K
15:01 167.76 167.85 167.76 167.78 2.1K
15:02 167.61 167.61 167.61 167.61 1.1K
15:03 167.61 167.61 167.61 167.61 0.1K
15:04 167.61 167.61 167.61 167.61 0.1K
15:05 167.61 167.61 167.57 167.57 0.6K
15:06 167.34 167.34 167.34 167.34 0.7K
15:07 167.34 167.34 167.34 167.34 0.3K
15:08 167.34 167.34 167.34 167.34 0.2K
15:09 167.34 167.34 167.34 167.34 0.1K
15:10 167.34 167.34 167.16 167.16 0.3K
15:11 167.16 167.16 167.08 167.08 1.7K
15:12 167.08 167.08 167.08 167.08 0.2K
15:13 167.08 167.08 167.08 167.08 0.1K
15:14 167.09 167.09 167.09 167.09 0.9K
15:15 167.09 167.09 167.09 167.09 0.0K
15:16 167.09 167.09 166.92 166.92 0.3K
15:17 166.92 166.92 166.92 166.92 0.2K
15:18 166.92 166.92 166.92 166.92 0.3K
15:19 166.92 167.13 166.92 167.13 1.2K
15:20 167.13 167.13 167.13 167.13 0.3K
15:21 167.13 167.19 167.13 167.19 0.2K
15:22 167.19 167.19 167.19 167.19 0.1K
15:23 167.19 167.19 167.03 167.03 1.3K
15:24 167.03 167.03 167.03 167.03 0.2K
15:25 167.03 167.03 166.73 166.73 0.5K
15:26 166.73 166.73 166.73 166.73 0.1K
15:27 166.73 166.73 166.73 166.73 0.5K
15:28 166.73 166.73 166.73 166.73 0.4K
15:29 166.73 166.81 166.73 166.81 0.8K
15:30 166.81 166.81 166.81 166.81 0.0K
15:31 166.81 166.81 166.77 166.77 0.6K
15:32 166.77 166.77 166.75 166.75 0.5K
15:33 166.75 166.75 166.75 166.75 0.7K
15:34 166.75 166.75 166.67 166.67 0.7K
15:35 166.67 166.82 166.67 166.82 2.5K
15:36 166.78 166.85 166.78 166.85 0.7K
15:37 166.85 166.85 166.85 166.85 0.2K
15:38 166.94 166.94 166.94 166.94 1.4K
15:39 166.94 166.94 166.94 166.94 0.2K
15:40 166.95 167.01 166.95 167.01 2.6K
15:41 166.93 166.94 166.90 166.90 3.7K
15:42 166.90 166.90 166.82 166.82 0.7K
15:43 166.83 166.88 166.80 166.86 1.1K
15:44 166.84 166.84 166.84 166.84 0.6K
15:45 166.84 166.84 166.61 166.61 0.9K
15:46 166.70 166.84 166.70 166.73 2.3K
15:47 166.88 167.10 166.88 167.10 2.6K
15:48 167.10 167.10 166.88 166.88 2.6K
15:49 166.57 166.70 166.57 166.70 5.6K
15:50 166.57 166.57 166.57 166.57 1.8K
15:51 166.54 166.54 166.54 166.54 2.0K
15:52 166.54 166.59 166.54 166.57 1.9K
15:53 166.57 166.69 166.57 166.63 1.6K
15:54 166.63 167.02 166.63 166.87 3.4K
15:55 166.87 166.87 166.60 166.60 1.3K
15:56 166.67 166.67 166.59 166.59 1.8K
15:57 166.47 166.47 166.37 166.41 7.3K
15:58 166.59 166.65 166.57 166.57 3.9K
15:59 166.57 166.63 166.53 166.53 6.3K
16:00 166.52 166.64 166.26 166.26 63.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据