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
09:31 177.24 179.00 175.00 176.75 7.6K
09:32 176.75 176.75 176.75 176.75 0.1K
09:33 176.75 176.75 176.75 176.75 0.4K
09:34 176.75 176.75 176.75 176.75 0.1K
09:35 176.75 176.75 176.75 176.75 0.0K
09:36 176.75 176.75 176.75 176.75 2.8K
09:37 176.75 176.75 176.75 176.75 0.4K
09:38 176.75 176.75 176.75 176.75 0.2K
09:39 176.75 176.75 176.75 176.75 1.5K
09:40 176.75 176.75 176.75 176.75 0.1K
09:41 176.75 176.75 176.75 176.75 0.0K
09:42 176.75 176.75 176.75 176.75 0.0K
09:43 176.75 176.75 176.75 176.75 0.0K
09:44 176.75 176.75 176.75 176.75 0.4K
09:45 176.75 176.75 176.75 176.75 0.1K
09:46 177.73 177.73 177.71 177.71 2.1K
09:47 177.71 177.71 177.71 177.71 0.2K
09:48 177.71 177.77 177.64 177.77 1.5K
09:49 177.77 177.77 177.77 177.77 0.2K
09:50 177.77 177.77 177.30 177.63 1.4K
09:51 177.43 177.43 177.10 177.16 3.6K
09:52 176.74 176.90 176.59 176.90 3.0K
09:53 176.82 177.12 176.82 177.12 0.9K
09:54 177.12 177.12 177.12 177.12 0.0K
09:55 177.10 177.10 177.10 177.10 1.2K
09:56 177.10 177.10 177.10 177.10 0.1K
09:57 177.10 177.30 177.10 177.30 6.2K
09:58 177.30 177.30 177.16 177.16 5.6K
09:59 177.16 177.16 177.16 177.16 0.2K
10:00 177.16 177.16 177.16 177.16 0.1K
10:01 177.06 177.06 177.06 177.06 1.6K
10:02 176.99 177.05 176.99 177.05 2.6K
10:03 177.05 177.05 176.97 176.97 0.3K
10:04 176.97 177.02 176.94 177.02 5.9K
10:05 177.02 177.02 175.96 175.96 1.5K
10:06 175.96 175.96 175.96 175.96 0.9K
10:07 175.96 175.96 175.96 175.96 0.9K
10:08 175.96 175.96 175.96 175.96 0.0K
10:09 175.96 175.96 173.90 173.90 2.3K
10:10 173.90 173.90 173.90 173.90 1.3K
10:11 173.90 174.84 173.90 174.84 0.7K
10:12 174.84 174.89 174.84 174.89 0.3K
10:13 174.89 174.89 174.89 174.89 0.1K
10:14 174.89 174.89 174.89 174.89 0.4K
10:15 174.89 174.89 174.64 174.64 0.8K
10:16 174.64 174.64 174.64 174.64 0.1K
10:17 173.92 174.20 173.92 174.20 1.0K
10:18 174.20 174.20 174.20 174.20 0.1K
10:19 174.20 175.11 174.20 175.11 0.7K
10:20 175.11 175.11 175.11 175.11 0.0K
10:21 175.11 175.53 175.11 175.53 1.2K
10:22 175.53 175.53 175.53 175.53 0.1K
10:23 175.53 175.53 175.00 175.36 2.9K
10:24 175.36 175.36 175.36 175.36 0.1K
10:25 175.36 175.36 175.36 175.36 0.3K
10:26 175.36 175.36 175.36 175.36 0.1K
10:27 175.36 175.36 175.36 175.36 0.2K
10:28 175.36 175.36 174.86 174.86 0.1K
10:29 174.86 174.86 174.86 174.86 0.2K
10:30 174.86 174.86 174.86 174.86 0.0K
10:31 174.86 174.86 174.86 174.86 0.4K
10:32 174.86 174.86 174.75 174.75 0.3K
10:33 174.75 174.75 174.75 174.75 0.0K
10:34 174.75 174.75 174.75 174.75 0.2K
10:35 174.75 174.75 174.75 174.75 0.0K
10:36 174.75 174.75 174.60 174.60 1.7K
10:37 174.60 174.60 174.60 174.60 0.9K
10:38 174.60 174.60 174.60 174.60 0.3K
10:39 174.60 174.60 174.04 174.04 0.3K
10:40 174.04 174.04 174.04 174.04 0.2K
10:41 174.04 174.04 174.04 174.04 0.0K
10:42 174.04 174.23 174.04 174.23 0.8K
10:43 174.23 174.23 174.23 174.23 0.1K
10:44 174.23 174.23 174.23 174.23 0.1K
10:45 174.23 174.23 174.23 174.23 0.2K
10:46 174.23 174.87 174.23 174.87 1.0K
10:47 174.87 174.87 174.87 174.87 0.1K
10:48 174.87 174.87 174.87 174.87 0.2K
10:49 174.87 174.87 174.87 174.87 0.1K
10:50 174.87 174.98 174.73 174.98 2.6K
10:51 175.10 175.10 175.09 175.09 2.9K
10:52 175.09 175.32 175.07 175.24 15.9K
10:53 174.94 175.59 174.94 175.59 18.3K
10:54 175.59 175.62 175.50 175.62 0.7K
10:55 175.60 175.60 175.60 175.60 0.7K
10:56 175.60 175.60 175.60 175.60 0.2K
10:57 175.63 175.63 175.63 175.63 0.4K
10:58 175.63 175.63 175.46 175.46 0.9K
10:59 175.46 175.46 175.07 175.11 3.3K
11:00 175.18 175.18 174.75 174.79 8.5K
11:01 174.87 174.87 174.87 174.87 0.9K
11:02 174.87 174.87 174.87 174.87 0.6K
11:03 174.87 174.87 174.87 174.87 0.3K
11:04 174.87 175.27 174.87 175.27 0.7K
11:05 175.27 175.27 175.27 175.27 0.0K
11:06 175.27 175.27 175.27 175.27 0.0K
11:07 175.27 175.27 175.27 175.27 0.1K
11:08 175.27 175.55 175.27 175.55 0.5K
11:09 175.55 175.55 175.55 175.55 0.3K
11:10 175.55 175.55 175.03 175.03 0.6K
11:11 175.03 175.16 175.03 175.16 0.7K
11:12 175.16 175.16 175.16 175.16 0.1K
11:13 175.16 175.16 175.16 175.16 0.2K
11:14 175.16 175.16 175.16 175.16 0.4K
11:15 175.16 175.16 175.16 175.16 0.1K
11:16 175.16 175.16 175.16 175.16 0.3K
11:17 175.16 175.16 175.16 175.16 0.4K
11:18 175.16 175.16 174.70 174.70 0.2K
11:19 174.70 174.73 174.70 174.73 0.6K
11:20 174.73 174.73 174.73 174.73 0.2K
11:21 174.73 174.73 174.73 174.73 0.4K
11:22 174.73 174.73 174.73 174.73 0.2K
11:23 174.59 174.59 174.09 174.09 2.1K
11:24 174.09 174.09 174.08 174.09 0.8K
11:25 174.09 174.09 174.09 174.09 0.0K
11:26 174.09 174.14 174.09 174.14 0.2K
11:27 174.17 174.17 174.17 174.17 0.3K
11:28 174.17 174.57 174.17 174.57 1.4K
11:29 174.57 174.57 174.57 174.57 0.0K
11:30 174.57 174.57 174.57 174.57 0.7K
11:31 174.57 174.57 174.57 174.57 0.1K
11:32 174.57 174.57 174.57 174.57 0.0K
11:33 174.57 174.57 174.57 174.57 0.6K
11:34 174.57 174.57 174.47 174.47 0.9K
11:35 174.47 174.47 174.47 174.47 0.8K
11:36 174.47 174.47 174.47 174.47 0.2K
11:37 174.47 174.47 174.13 174.13 0.3K
11:38 174.13 174.13 174.13 174.13 0.2K
11:39 174.13 174.19 174.13 174.19 0.7K
11:40 174.19 174.19 173.96 173.96 0.3K
11:41 173.96 173.96 173.96 173.96 0.1K
11:42 173.96 173.96 173.96 173.96 0.2K
11:43 173.96 173.96 173.96 173.96 0.0K
11:44 173.86 173.86 173.63 173.63 1.1K
11:45 173.63 173.63 173.63 173.63 0.0K
11:46 173.63 173.63 173.63 173.63 0.2K
11:47 173.63 173.63 173.63 173.63 0.0K
11:48 173.78 173.78 173.78 173.78 0.2K
11:49 173.78 173.78 173.48 173.51 0.9K
11:50 173.51 173.51 173.51 173.51 0.3K
11:51 173.51 173.51 173.10 173.10 0.4K
11:52 173.10 173.10 173.10 173.10 0.1K
11:53 173.10 173.27 173.10 173.27 0.5K
11:54 173.40 173.54 173.29 173.37 3.1K
11:55 173.37 173.37 173.37 173.37 0.1K
11:56 173.37 173.63 173.37 173.63 0.9K
11:57 173.63 173.84 173.63 173.69 2.5K
11:58 173.69 173.69 173.69 173.69 0.1K
11:59 173.69 173.69 173.69 173.69 0.0K
12:00 173.69 173.88 173.69 173.88 0.3K
12:01 173.88 173.88 173.88 173.88 0.1K
12:02 173.73 173.73 173.73 173.73 0.1K
12:03 173.73 173.73 173.73 173.73 0.1K
12:04 173.73 173.73 173.73 173.73 0.1K
12:05 173.73 173.73 173.73 173.73 0.1K
12:06 173.73 174.03 173.73 174.03 0.2K
12:07 174.14 174.14 173.72 173.72 1.9K
12:08 173.72 173.92 173.72 173.92 1.8K
12:09 173.92 173.92 173.92 173.92 0.4K
12:10 173.92 173.92 173.74 173.74 0.2K
12:11 173.74 173.75 173.51 173.51 15.4K
12:12 173.51 173.59 173.47 173.47 0.9K
12:13 173.47 173.47 173.47 173.47 0.2K
12:14 173.47 173.81 173.47 173.81 0.8K
12:15 173.81 173.81 173.68 173.68 1.1K
12:16 173.49 173.62 173.49 173.62 2.3K
12:17 173.50 173.50 173.48 173.48 2.8K
12:18 173.48 173.48 173.48 173.48 0.3K
12:19 173.48 173.48 173.48 173.48 0.1K
12:20 173.48 173.48 173.10 173.21 2.2K
12:21 173.21 173.21 173.21 173.21 0.3K
12:22 173.21 173.21 172.98 173.02 0.6K
12:23 173.02 173.02 173.02 173.02 0.1K
12:24 173.02 173.02 173.02 173.02 0.3K
12:25 172.94 172.98 172.94 172.96 1.8K
12:26 172.96 172.96 172.96 172.96 0.1K
12:27 172.96 172.96 172.96 172.96 0.2K
12:28 172.96 172.96 172.96 172.96 0.5K
12:29 172.96 172.96 172.96 172.96 0.5K
12:30 172.96 173.20 172.96 173.20 0.1K
12:31 173.20 173.20 173.20 173.20 0.0K
12:32 173.20 173.20 173.20 173.20 0.4K
12:33 173.20 173.20 173.18 173.18 0.2K
12:34 173.18 173.18 173.18 173.18 0.2K
12:35 173.18 173.18 173.18 173.18 0.0K
12:36 173.18 173.18 173.11 173.11 0.8K
12:37 173.11 173.11 173.11 173.11 0.9K
12:38 173.11 173.11 173.11 173.11 0.2K
12:39 173.03 173.03 173.03 173.03 0.6K
12:40 173.03 173.03 172.97 172.97 0.4K
12:41 172.97 173.02 172.97 173.02 5.0K
12:42 173.02 173.02 172.93 172.93 6.7K
12:43 172.93 172.93 172.56 172.56 1.0K
12:44 172.56 172.76 172.56 172.76 0.6K
12:45 172.76 172.76 172.74 172.74 0.3K
12:46 172.74 172.74 172.74 172.74 0.1K
12:47 172.74 172.74 172.28 172.28 3.7K
12:48 172.28 172.33 172.28 172.33 1.7K
12:49 172.33 172.33 172.33 172.33 0.2K
12:50 172.33 172.38 172.33 172.38 0.4K
12:51 172.38 172.38 172.38 172.38 0.1K
12:52 172.38 172.38 172.38 172.38 0.3K
12:53 172.38 172.38 172.38 172.38 0.1K
12:54 172.38 172.38 172.38 172.38 0.8K
12:55 172.38 172.38 172.38 172.38 0.0K
12:56 172.38 172.38 172.38 172.38 0.0K
12:57 172.38 172.38 171.87 171.87 0.2K
12:58 171.87 171.87 171.87 171.87 0.1K
12:59 171.87 171.87 171.87 171.87 0.1K
13:00 172.17 172.17 172.17 172.17 2.3K
13:01 172.17 172.17 172.17 172.17 0.1K
13:02 172.17 172.17 172.17 172.17 0.1K
13:03 172.17 172.17 171.96 171.96 0.3K
13:04 171.96 171.96 171.96 171.96 0.0K
13:05 171.96 171.96 171.96 171.96 0.2K
13:06 171.96 172.22 171.96 172.22 0.3K
13:07 172.22 172.33 172.22 172.33 1.5K
13:08 172.33 172.33 172.33 172.33 0.1K
13:09 172.33 172.33 172.33 172.33 0.4K
13:10 172.33 172.33 172.33 172.33 0.0K
13:11 172.33 172.33 172.33 172.33 0.2K
13:12 172.33 172.71 172.33 172.71 1.7K
13:13 172.71 172.71 172.71 172.71 0.5K
13:14 172.71 172.71 172.71 172.71 0.4K
13:15 172.71 172.71 172.71 172.71 0.0K
13:16 172.71 172.71 172.71 172.71 0.1K
13:17 172.83 172.83 172.83 172.83 0.2K
13:18 172.83 172.83 172.83 172.83 0.0K
13:19 172.83 172.83 172.83 172.83 0.2K
13:20 172.83 172.86 172.83 172.86 0.1K
13:21 172.86 172.86 172.86 172.86 0.0K
13:22 172.86 172.86 172.86 172.86 0.1K
13:23 172.86 173.06 172.86 173.06 0.7K
13:24 173.04 173.06 173.04 173.06 0.6K
13:25 173.06 173.08 173.06 173.08 0.2K
13:26 173.08 173.08 173.08 173.08 0.1K
13:27 173.08 173.20 173.08 173.20 0.4K
13:28 173.20 173.20 173.20 173.20 0.1K
13:29 173.20 173.20 173.20 173.20 0.2K
13:30 173.32 173.38 173.32 173.38 1.9K
13:31 173.38 173.38 173.38 173.38 0.1K
13:32 173.38 173.38 173.38 173.38 0.5K
13:33 173.38 173.38 173.38 173.38 0.9K
13:34 173.38 173.38 173.38 173.38 0.1K
13:35 173.38 173.38 173.38 173.38 0.1K
13:36 173.38 173.38 173.38 173.38 0.2K
13:37 173.38 173.38 173.38 173.38 0.0K
13:38 173.38 173.38 173.38 173.38 0.2K
13:39 173.38 173.38 173.38 173.38 0.0K
13:40 173.38 173.38 173.38 173.38 0.1K
13:41 173.38 173.38 173.38 173.38 0.1K
13:42 173.38 173.38 173.38 173.38 0.1K
13:43 173.38 173.38 173.38 173.38 0.1K
13:44 173.38 173.38 173.04 173.04 1.2K
13:45 173.04 173.04 173.04 173.04 0.7K
13:46 173.04 173.04 173.04 173.04 0.2K
13:47 173.04 173.04 173.04 173.04 0.2K
13:48 173.04 173.04 173.04 173.04 0.1K
13:49 173.38 173.38 173.23 173.23 2.1K
13:50 173.23 173.23 173.23 173.23 0.2K
13:51 173.23 173.23 173.11 173.12 1.0K
13:52 173.12 173.12 173.12 173.12 0.1K
13:53 173.12 173.12 173.12 173.12 0.1K
13:54 173.12 173.12 173.12 173.12 0.5K
13:55 173.12 173.12 173.12 173.12 0.0K
13:56 173.12 173.12 173.12 173.12 0.2K
13:57 173.12 173.12 173.12 173.12 0.2K
13:58 173.12 173.12 173.12 173.12 0.0K
13:59 173.12 173.12 173.12 173.12 0.0K
14:00 173.12 173.12 173.12 173.12 0.0K
14:01 173.12 173.15 173.12 173.15 0.6K
14:02 173.15 173.15 173.15 173.15 0.5K
14:03 173.15 173.15 173.15 173.15 1.6K
14:04 172.54 172.54 172.04 172.04 2.6K
14:05 172.04 172.04 172.04 172.04 0.4K
14:06 172.04 172.04 172.04 172.04 0.1K
14:07 172.04 172.04 171.80 171.80 0.1K
14:08 171.84 171.84 171.83 171.83 0.9K
14:09 171.83 171.83 171.83 171.83 0.1K
14:10 171.83 171.83 171.80 171.80 0.2K
14:11 171.80 171.84 171.62 171.84 1.1K
14:12 171.68 171.91 171.68 171.91 1.3K
14:13 171.91 171.91 171.91 171.91 0.2K
14:14 171.91 171.91 171.91 171.91 0.2K
14:15 171.91 171.91 171.91 171.91 0.2K
14:16 171.81 171.81 171.81 171.81 9.3K
14:17 171.81 171.81 171.63 171.63 1.9K
14:18 171.63 171.63 171.39 171.39 0.6K
14:19 171.39 171.39 171.39 171.39 0.7K
14:20 171.39 171.39 171.39 171.39 0.0K
14:21 171.39 171.73 171.39 171.73 0.3K
14:22 171.73 171.73 171.73 171.73 0.2K
14:23 171.73 171.73 171.73 171.73 0.0K
14:24 171.73 171.73 171.73 171.73 0.1K
14:25 171.73 171.73 171.73 171.73 0.1K
14:26 171.73 171.73 171.73 171.73 0.1K
14:27 171.73 171.73 171.73 171.73 0.6K
14:28 171.73 171.73 171.73 171.73 0.4K
14:29 171.73 171.73 171.18 171.35 0.6K
14:30 171.35 171.50 171.35 171.50 0.3K
14:31 171.68 171.68 171.65 171.65 1.2K
14:32 171.65 171.77 171.53 171.53 1.6K
14:33 171.53 171.53 171.53 171.53 1.4K
14:34 171.53 172.36 171.53 172.36 1.7K
14:35 172.36 172.36 172.36 172.36 0.1K
14:36 172.36 172.36 172.09 172.09 0.5K
14:37 172.09 172.22 172.09 172.22 0.3K
14:38 172.22 172.22 172.22 172.22 0.4K
14:39 172.22 172.22 172.22 172.22 0.0K
14:40 172.22 172.22 172.22 172.22 0.1K
14:41 172.22 172.22 172.22 172.22 0.0K
14:42 172.22 172.22 172.22 172.22 0.0K
14:43 172.22 172.22 172.22 172.22 0.0K
14:44 172.22 172.30 172.22 172.30 0.4K
14:45 172.30 172.30 172.30 172.30 0.1K
14:46 172.30 172.31 172.30 172.31 0.4K
14:47 172.31 172.31 172.31 172.31 0.2K
14:48 172.31 172.57 172.31 172.37 0.5K
14:49 172.37 172.58 172.37 172.58 0.9K
14:50 172.58 172.66 172.58 172.66 0.3K
14:51 172.66 172.66 172.66 172.66 0.1K
14:52 172.66 172.66 172.66 172.66 0.7K
14:53 172.66 172.92 172.66 172.92 0.5K
14:54 172.92 172.92 172.67 172.67 0.7K
14:55 172.67 172.67 172.67 172.67 0.3K
14:56 172.67 172.67 172.59 172.59 2.7K
14:57 172.59 172.59 172.45 172.45 2.6K
14:58 172.45 172.45 172.19 172.19 0.7K
14:59 172.19 172.19 172.19 172.19 0.0K
15:00 172.19 172.19 172.19 172.19 0.5K
15:01 172.19 172.19 171.83 171.83 1.2K
15:02 171.83 171.83 171.83 171.83 0.4K
15:03 171.91 171.91 171.83 171.83 0.6K
15:04 171.83 171.98 171.83 171.98 0.2K
15:05 171.98 171.98 171.78 171.78 0.7K
15:06 171.78 171.78 171.71 171.71 0.9K
15:07 171.71 171.71 171.71 171.71 0.3K
15:08 171.71 171.83 171.71 171.76 1.4K
15:09 171.93 171.93 171.93 171.93 0.2K
15:10 171.93 171.93 171.93 171.93 0.0K
15:11 171.93 171.93 171.92 171.92 0.9K
15:12 171.88 171.88 171.88 171.88 0.5K
15:13 171.88 171.88 171.88 171.88 0.1K
15:14 171.88 171.88 171.83 171.83 0.9K
15:15 171.83 171.83 171.83 171.83 0.1K
15:16 171.83 171.83 171.83 171.83 0.2K
15:17 171.83 171.83 171.27 171.27 0.4K
15:18 171.27 171.27 171.17 171.19 1.1K
15:19 171.19 171.19 171.19 171.19 0.0K
15:20 171.19 171.19 171.06 171.06 0.2K
15:21 171.06 171.06 171.06 171.06 0.1K
15:22 171.08 171.08 171.08 171.08 0.3K
15:23 171.08 171.08 171.08 171.08 0.8K
15:24 171.08 171.36 171.08 171.32 0.9K
15:25 171.32 171.32 171.32 171.32 0.9K
15:26 171.32 171.32 171.32 171.32 0.0K
15:27 171.32 171.50 171.32 171.50 2.0K
15:28 171.73 171.73 171.53 171.53 0.8K
15:29 171.53 171.53 171.53 171.53 0.3K
15:30 171.36 171.36 171.36 171.36 3.3K
15:31 171.36 171.36 171.36 171.36 0.3K
15:32 171.36 171.36 171.36 171.36 0.2K
15:33 171.36 171.36 171.36 171.36 0.6K
15:34 171.36 171.36 171.36 171.36 0.8K
15:35 171.36 171.36 171.36 171.36 0.7K
15:36 171.36 171.36 171.36 171.36 0.6K
15:37 171.36 171.36 171.36 171.36 0.1K
15:38 171.36 171.36 171.36 171.36 0.6K
15:39 171.36 171.36 170.95 171.03 0.5K
15:40 171.03 171.03 171.03 171.03 0.5K
15:41 171.03 171.21 171.03 171.21 0.5K
15:42 171.21 171.21 171.08 171.08 0.7K
15:43 171.08 171.08 171.08 171.08 0.7K
15:44 171.08 171.25 171.08 171.25 2.2K
15:45 171.25 171.25 171.25 171.25 0.2K
15:46 171.35 171.35 171.33 171.33 0.9K
15:47 171.33 171.53 171.33 171.53 4.3K
15:48 171.53 171.58 171.53 171.58 2.8K
15:49 171.56 171.56 171.56 171.56 2.8K
15:50 171.36 171.36 171.36 171.36 0.8K
15:51 171.28 171.52 171.28 171.52 4.1K
15:52 171.39 171.39 171.39 171.39 0.7K
15:53 171.44 171.44 171.37 171.37 1.1K
15:54 171.37 171.37 171.24 171.24 1.2K
15:55 171.24 171.24 171.24 171.24 2.4K
15:56 170.87 171.40 170.87 171.40 5.0K
15:57 171.40 171.40 171.23 171.23 1.4K
15:58 171.23 171.37 171.23 171.23 5.6K
15:59 171.10 171.12 170.91 170.91 5.3K
16:00 170.86 170.88 170.66 170.78 75.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据