Installed Building Products Inc

IBP
🏛️ 美国 →
246.66
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 138.37 140.36 137.85 139.72 0.1M
2021-12-30 140.65 141.10 138.16 138.79 0.1M
2021-12-29 139.62 141.30 138.89 140.37 0.1M
2021-12-28 140.12 141.43 138.77 139.27 0.1M
2021-12-27 139.01 140.00 138.88 139.62 0.1M
2021-12-23 139.50 139.89 137.56 139.02 0.2M
2021-12-22 134.89 137.37 134.44 136.94 0.1M
2021-12-21 131.12 134.73 129.81 134.58 0.1M
2021-12-20 129.92 129.92 126.59 129.32 0.2M
2021-12-17 134.52 135.51 130.67 131.66 0.5M
2021-12-16 139.24 139.27 135.46 136.77 0.2M
2021-12-15 133.57 139.90 133.15 139.22 0.2M
2021-12-14 136.37 137.03 133.40 136.50 0.3M
2021-12-13 140.26 140.39 137.27 137.59 0.2M
2021-12-10 138.33 140.42 136.90 140.20 0.1M
2021-12-09 137.01 138.91 135.42 137.23 0.2M
2021-12-08 137.37 139.04 136.90 137.95 0.1M
2021-12-07 138.00 139.31 136.28 137.08 0.1M
2021-12-06 133.69 137.36 131.72 136.36 0.2M
2021-12-03 132.37 133.95 130.09 131.48 0.2M
2021-12-02 125.59 133.07 124.31 132.38 0.2M
2021-12-01 132.22 132.22 124.24 124.27 0.4M
2021-11-30 130.60 132.52 126.75 129.09 0.2M
2021-11-29 135.33 135.33 130.58 131.56 0.3M
2021-11-26 133.40 135.43 130.51 133.17 0.1M
2021-11-24 137.92 138.93 136.82 137.78 0.1M
2021-11-23 138.68 140.08 136.69 139.41 0.1M
2021-11-22 138.61 141.10 136.27 138.89 0.1M
2021-11-19 137.46 140.50 135.00 137.41 0.2M
2021-11-18 138.59 138.60 136.01 137.98 0.2M
2021-11-17 135.99 137.85 133.99 137.50 0.1M
2021-11-16 132.76 136.42 132.29 135.90 0.1M
2021-11-15 134.48 134.48 131.86 132.19 0.1M
2021-11-12 132.57 134.02 130.41 133.70 0.2M
2021-11-11 132.44 133.20 130.61 131.46 0.3M
2021-11-10 132.28 133.57 130.41 131.28 0.3M
2021-11-09 132.13 133.60 131.50 131.95 0.1M
2021-11-08 133.09 134.05 130.98 131.76 0.1M
2021-11-05 129.66 134.69 129.66 132.65 0.2M
2021-11-04 126.51 132.50 123.15 130.07 0.3M
2021-11-03 128.13 132.76 128.07 132.21 0.2M
2021-11-02 131.88 132.17 126.06 128.26 0.3M
2021-11-01 127.43 132.38 126.80 132.18 0.3M
2021-10-29 123.80 127.32 123.80 127.05 0.1M
2021-10-28 125.03 127.20 123.47 124.03 0.1M
2021-10-27 122.34 125.39 122.34 124.25 0.3M
2021-10-26 122.70 123.26 120.99 121.94 0.2M
2021-10-25 117.97 122.59 117.70 122.45 0.2M
2021-10-22 116.59 119.28 116.59 117.94 0.2M
2021-10-21 114.91 116.59 113.78 116.36 0.2M
2021-10-20 112.71 115.68 112.71 115.23 0.1M
2021-10-19 113.40 113.40 111.71 112.51 0.1M
2021-10-18 110.33 112.95 110.33 112.54 0.1M
2021-10-15 114.19 114.33 111.38 111.40 0.1M
2021-10-14 110.62 112.92 110.62 112.34 0.2M
2021-10-13 109.33 110.19 108.23 109.46 0.1M
2021-10-12 108.76 109.14 107.21 108.60 0.1M
2021-10-11 106.05 109.22 105.59 107.86 0.2M
2021-10-08 107.63 108.36 105.63 105.99 0.1M
2021-10-07 107.26 109.85 107.26 107.85 0.1M
2021-10-06 104.75 107.11 104.31 106.41 0.1M
2021-10-05 107.30 108.22 104.75 105.16 0.1M
2021-10-04 106.57 107.19 105.31 107.05 0.2M
2021-10-01 107.68 108.11 105.23 106.82 0.2M
2021-09-30 113.02 113.02 107.06 107.15 0.1M
2021-09-29 111.94 112.89 110.60 112.13 0.1M
2021-09-28 113.27 113.80 110.41 110.83 0.1M
2021-09-27 111.38 114.72 110.92 114.09 0.1M
2021-09-24 112.70 113.70 111.57 111.98 0.2M
2021-09-23 115.74 116.35 113.70 113.78 0.2M
2021-09-22 116.09 117.25 114.51 114.84 0.2M
2021-09-21 116.30 116.59 114.65 115.11 0.1M
2021-09-20 117.81 118.92 114.07 115.56 0.2M
2021-09-17 120.79 121.58 119.16 120.49 0.3M
2021-09-16 119.67 121.06 119.05 120.14 0.2M
2021-09-15 117.40 121.03 116.67 119.29 0.2M
2021-09-14 121.81 122.35 117.47 117.95 0.1M
2021-09-13 123.31 123.31 118.87 120.59 0.2M
2021-09-10 122.53 123.82 121.70 121.78 0.1M
2021-09-09 119.38 123.61 119.38 121.56 0.2M
2021-09-08 119.82 120.69 118.05 119.38 0.1M
2021-09-07 122.96 124.30 120.83 120.95 0.1M
2021-09-03 124.29 124.52 122.46 123.48 0.2M
2021-09-02 126.55 126.57 125.04 125.19 0.1M
2021-09-01 124.70 126.93 124.59 125.67 0.2M
2021-08-31 127.16 127.16 123.38 124.18 0.1M
2021-08-30 126.82 127.41 125.42 126.61 0.2M
2021-08-27 122.87 126.64 122.87 125.88 0.2M
2021-08-26 125.37 126.74 122.30 122.96 0.1M
2021-08-25 126.02 128.26 126.02 126.09 0.2M
2021-08-24 122.93 127.20 122.93 126.38 0.2M
2021-08-23 122.40 122.93 120.92 122.44 0.2M
2021-08-20 118.36 122.61 118.05 121.85 0.2M
2021-08-19 116.38 119.18 115.94 118.06 0.2M
2021-08-18 118.44 120.97 117.93 118.46 0.1M
2021-08-17 122.29 122.29 118.00 119.17 0.2M
2021-08-16 121.90 124.22 121.47 123.33 0.1M
2021-08-13 124.34 124.69 122.26 123.55 0.1M
2021-08-12 128.17 129.19 124.20 124.85 0.3M
2021-08-11 124.80 127.47 123.89 127.43 0.3M
2021-08-10 123.51 127.11 123.15 124.74 0.3M
2021-08-09 123.46 125.02 122.39 123.59 0.2M
2021-08-06 123.05 124.19 119.97 123.27 0.2M
2021-08-05 120.86 122.90 118.76 122.88 0.3M
2021-08-04 119.80 121.69 118.43 119.00 0.3M
2021-08-03 119.73 122.29 118.07 121.03 0.4M
2021-08-02 120.00 121.18 118.49 118.87 0.2M
2021-07-30 120.38 123.42 119.62 120.00 0.2M
2021-07-29 118.53 122.57 118.53 121.64 0.2M
2021-07-28 118.50 119.37 115.29 117.14 0.1M
2021-07-27 115.03 117.71 113.71 117.57 0.1M
2021-07-26 118.89 118.89 114.93 116.19 0.2M
2021-07-23 117.17 118.85 116.37 118.16 0.3M
2021-07-22 117.96 117.96 115.49 116.08 0.1M
2021-07-21 115.04 118.72 115.04 118.42 0.3M
2021-07-20 111.71 115.64 110.31 114.56 0.4M
2021-07-19 109.28 112.23 108.56 110.64 0.2M
2021-07-16 114.66 115.69 111.54 111.54 0.2M
2021-07-15 112.79 114.20 112.06 113.74 0.1M
2021-07-14 113.84 115.24 111.64 113.37 0.2M
2021-07-13 115.72 116.32 112.36 112.63 0.2M
2021-07-12 116.18 116.94 113.74 116.86 0.3M
2021-07-09 115.83 118.33 114.33 116.26 0.2M
2021-07-08 115.86 117.67 113.18 114.71 0.2M
2021-07-07 117.24 120.01 116.97 118.50 0.2M
2021-07-06 120.82 121.45 115.68 117.65 0.2M
2021-07-02 125.13 125.13 119.99 120.48 0.2M
2021-07-01 122.61 125.15 121.54 124.45 0.3M
2021-06-30 120.27 122.81 119.48 122.36 0.2M
2021-06-29 119.12 121.67 118.93 120.74 0.2M
2021-06-28 116.78 119.13 115.88 118.93 0.2M
2021-06-25 116.43 117.45 115.86 116.18 0.2M
2021-06-24 116.39 117.46 114.97 116.57 0.3M
2021-06-23 114.72 115.28 112.80 115.00 0.3M
2021-06-22 114.62 115.20 113.55 114.96 0.3M
2021-06-21 111.89 115.26 111.89 115.25 0.2M
2021-06-18 109.64 113.41 109.41 111.12 0.4M
2021-06-17 111.96 113.38 110.13 111.43 0.3M
2021-06-16 112.81 114.29 111.28 112.42 0.3M
2021-06-15 113.38 115.03 112.59 114.00 0.2M
2021-06-14 116.76 118.17 112.30 113.29 0.3M
2021-06-11 115.61 117.72 115.11 117.50 0.2M
2021-06-10 119.13 119.13 114.66 115.01 0.2M
2021-06-09 121.24 122.38 119.01 119.20 0.2M
2021-06-08 120.10 121.58 118.79 121.13 0.2M
2021-06-07 120.06 120.49 118.62 119.30 0.1M
2021-06-04 118.67 119.90 115.78 119.71 0.1M
2021-06-03 116.80 117.80 114.47 117.22 0.3M
2021-06-02 119.85 119.85 117.13 117.64 0.3M
2021-06-01 119.38 120.97 118.17 120.45 0.3M
2021-05-28 119.49 119.50 117.05 118.60 0.2M
2021-05-27 119.64 120.00 117.80 118.11 0.2M
2021-05-26 117.03 120.00 116.55 119.23 0.2M
2021-05-25 116.27 118.03 115.41 116.37 0.5M
2021-05-24 116.32 116.32 114.64 115.23 0.4M
2021-05-21 118.06 118.55 114.15 115.00 0.2M
2021-05-20 115.22 118.30 114.34 116.47 0.2M
2021-05-19 113.49 115.40 111.17 114.84 0.2M
2021-05-18 120.84 121.05 116.24 116.54 0.2M
2021-05-17 121.93 122.50 118.62 120.90 0.2M
2021-05-14 121.96 124.55 121.27 123.32 0.2M
2021-05-13 116.64 121.63 116.64 121.00 0.3M
2021-05-12 121.04 122.76 115.46 115.89 0.5M
2021-05-11 123.94 125.91 121.75 122.25 0.5M
2021-05-10 125.44 130.77 123.84 128.57 0.5M
2021-05-07 124.33 128.00 122.06 127.57 0.9M
2021-05-06 139.76 139.76 134.40 137.92 0.4M
2021-05-05 140.24 140.58 137.23 138.79 0.3M
2021-05-04 137.03 139.82 135.78 139.59 0.2M
2021-05-03 136.43 137.96 135.42 137.65 0.2M
2021-04-30 134.43 135.52 133.77 134.65 0.2M
2021-04-29 133.49 136.39 133.11 136.01 0.2M
2021-04-28 133.48 133.50 130.72 132.12 0.1M
2021-04-27 132.50 135.63 132.27 133.00 0.1M
2021-04-26 132.29 134.16 131.51 132.42 0.1M
2021-04-23 130.13 133.30 128.12 131.13 0.6M
2021-04-22 130.44 132.09 127.50 128.55 0.2M
2021-04-21 127.89 131.34 127.89 129.99 0.2M
2021-04-20 132.56 132.97 125.79 128.15 0.3M
2021-04-19 131.68 133.23 129.73 132.07 0.3M
2021-04-16 128.14 132.19 127.79 131.68 0.2M
2021-04-15 125.99 127.53 123.01 126.89 0.2M
2021-04-14 124.05 127.15 123.85 124.32 0.2M
2021-04-13 122.06 123.74 120.85 123.25 0.2M
2021-04-12 121.19 123.56 119.44 122.77 0.1M
2021-04-09 116.60 121.92 116.53 121.28 0.2M
2021-04-08 119.15 119.15 114.51 116.77 0.2M
2021-04-07 117.78 118.30 115.32 115.58 0.1M
2021-04-06 117.54 118.51 115.50 118.01 0.2M
2021-04-05 118.08 118.84 115.29 117.02 0.2M
2021-04-01 112.29 116.86 112.29 116.33 0.2M
2021-03-31 111.83 113.78 110.08 110.88 0.1M
2021-03-30 107.40 111.57 106.36 110.46 0.2M
2021-03-29 113.23 113.94 108.48 108.52 0.2M
2021-03-26 109.50 113.69 109.27 113.26 0.1M
2021-03-25 103.84 109.47 103.30 108.54 0.2M
2021-03-24 106.87 109.10 105.63 105.82 0.2M
2021-03-23 110.77 111.80 104.98 105.00 0.2M
2021-03-22 112.06 114.71 109.60 111.80 0.2M
2021-03-19 110.57 113.43 109.46 111.69 0.4M
2021-03-18 115.28 115.64 108.85 109.28 0.2M
2021-03-17 112.61 117.04 110.48 116.96 0.2M
2021-03-16 119.66 121.46 114.09 114.20 0.2M
2021-03-15 115.10 118.79 112.96 118.68 0.2M
2021-03-12 113.74 117.18 112.22 115.77 0.3M
2021-03-11 113.85 116.12 113.56 115.00 0.3M
2021-03-10 110.70 115.50 109.75 112.11 0.3M
2021-03-09 113.72 115.30 109.53 109.59 0.2M
2021-03-08 110.76 114.47 109.47 110.76 0.1M
2021-03-05 107.14 110.69 102.99 110.67 0.2M
2021-03-04 108.42 111.08 102.61 105.83 0.2M
2021-03-03 112.77 113.19 108.42 109.00 0.2M
2021-03-02 115.87 116.82 112.50 113.08 0.3M
2021-03-01 112.49 116.57 111.93 115.06 0.2M
2021-02-26 108.37 111.58 107.25 109.36 0.3M
2021-02-25 112.88 113.39 107.00 107.23 0.3M
2021-02-24 115.59 120.97 108.61 112.30 0.6M
2021-02-23 123.00 123.94 118.38 122.92 0.2M
2021-02-22 126.26 126.87 122.67 123.32 0.4M
2021-02-19 121.19 127.70 121.19 126.63 0.3M
2021-02-18 122.16 122.17 119.11 119.59 0.1M
2021-02-17 122.03 123.75 119.20 122.28 0.2M
2021-02-16 128.27 128.55 122.69 123.33 0.1M
2021-02-12 128.55 130.11 128.02 128.39 0.2M
2021-02-11 126.85 129.15 125.81 129.00 0.1M
2021-02-10 124.00 129.15 122.28 126.42 0.2M
2021-02-09 122.60 123.77 119.39 123.16 0.1M
2021-02-08 119.28 122.24 118.72 122.09 0.2M
2021-02-05 116.46 118.60 114.60 118.56 0.1M
2021-02-04 114.92 116.02 113.34 114.83 0.2M
2021-02-03 116.77 118.02 112.26 114.39 0.2M
2021-02-02 114.46 117.74 110.65 116.62 0.2M
2021-02-01 106.28 111.91 105.75 111.87 0.2M
2021-01-29 103.81 105.56 101.00 104.93 0.3M
2021-01-28 102.30 106.92 99.36 104.78 0.2M
2021-01-27 103.90 106.52 100.85 101.48 0.3M
2021-01-26 115.12 115.16 104.99 105.57 0.3M
2021-01-25 117.51 120.00 112.71 114.75 0.2M
2021-01-22 118.32 119.45 115.46 117.09 0.2M
2021-01-21 122.38 126.92 117.65 119.45 0.4M
2021-01-20 115.88 120.85 115.32 120.47 0.2M
2021-01-19 113.31 120.84 110.97 115.07 0.3M
2021-01-15 110.05 112.21 108.24 111.25 0.1M
2021-01-14 110.67 112.93 109.80 111.77 0.1M
2021-01-13 110.97 114.06 109.63 109.80 0.1M
2021-01-12 109.85 110.62 106.46 110.24 0.1M
2021-01-11 104.74 110.06 104.01 108.87 0.1M
2021-01-08 113.52 113.52 106.14 106.59 0.1M
2021-01-07 109.17 113.27 109.17 112.89 0.2M
2021-01-06 105.43 109.28 103.07 107.98 0.3M
2021-01-05 101.77 106.57 101.12 105.01 0.3M
2021-01-04 105.91 105.97 101.29 102.80 0.2M