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
2023-12-29 184.44 185.58 182.55 182.82 0.2M
2023-12-28 187.21 187.79 184.85 185.59 0.1M
2023-12-27 188.19 189.07 186.68 187.41 0.1M
2023-12-26 187.31 188.53 186.00 186.95 0.1M
2023-12-22 186.50 187.20 184.05 185.82 0.1M
2023-12-21 185.19 185.94 182.37 185.56 0.1M
2023-12-20 183.54 188.30 181.80 181.91 0.2M
2023-12-19 181.85 185.64 181.69 183.62 0.2M
2023-12-18 182.61 183.81 178.10 179.19 0.2M
2023-12-15 182.72 183.78 177.99 180.84 0.8M
2023-12-14 173.94 185.67 173.48 183.70 0.4M
2023-12-13 163.23 168.10 158.50 167.27 0.3M
2023-12-12 163.40 163.40 160.62 162.44 0.2M
2023-12-11 163.71 165.65 162.37 163.36 0.2M
2023-12-08 161.96 164.97 160.98 163.71 0.2M
2023-12-07 159.99 161.46 158.94 161.36 0.3M
2023-12-06 155.79 162.05 155.58 160.42 0.4M
2023-12-05 154.36 154.91 152.06 153.67 0.2M
2023-12-04 152.72 156.79 152.35 155.10 0.2M
2023-12-01 150.08 154.69 150.08 153.44 0.2M
2023-11-30 151.13 151.51 148.59 150.51 0.2M
2023-11-29 147.75 151.00 147.75 150.72 0.4M
2023-11-28 146.68 147.52 145.75 145.86 0.2M
2023-11-27 145.50 147.38 145.13 146.68 0.2M
2023-11-24 144.15 146.54 144.15 145.81 0.0M
2023-11-22 147.35 147.68 144.82 144.85 0.2M
2023-11-21 146.55 146.70 143.97 145.10 0.3M
2023-11-20 142.50 147.04 141.14 147.03 0.3M
2023-11-17 139.64 143.35 138.77 142.81 0.3M
2023-11-16 139.84 142.57 138.37 138.61 0.1M
2023-11-15 138.55 141.23 137.02 137.42 0.2M
2023-11-14 133.35 139.35 132.33 139.28 0.4M
2023-11-13 126.81 126.97 124.01 125.81 0.1M
2023-11-10 123.49 127.62 121.84 127.35 0.2M
2023-11-09 124.86 124.86 122.08 122.96 0.3M
2023-11-08 115.96 127.72 115.25 121.43 0.1M
2023-11-07 122.39 124.14 122.38 123.34 0.2M
2023-11-06 124.09 126.00 122.35 122.50 0.3M
2023-11-03 122.72 125.92 122.72 125.10 0.3M
2023-11-02 118.54 120.31 117.61 118.66 0.3M
2023-11-01 111.11 115.52 110.87 115.18 0.3M
2023-10-31 110.59 113.61 109.93 111.67 0.3M
2023-10-30 110.34 111.14 108.57 109.62 0.2M
2023-10-27 109.28 110.68 107.12 108.92 0.2M
2023-10-26 108.27 110.62 106.92 108.80 0.3M
2023-10-25 109.81 109.81 106.02 106.34 0.2M
2023-10-24 111.12 112.19 109.84 110.72 0.2M
2023-10-23 110.00 112.83 110.00 110.90 0.1M
2023-10-20 111.27 113.14 110.13 110.82 0.4M
2023-10-19 113.11 113.56 110.04 110.58 0.2M
2023-10-18 116.36 116.93 112.68 112.73 0.2M
2023-10-17 116.64 119.86 116.22 117.70 0.2M
2023-10-16 118.61 119.52 116.32 118.09 0.1M
2023-10-13 117.79 118.65 116.49 117.52 0.1M
2023-10-12 121.90 121.90 115.58 117.43 0.2M
2023-10-11 122.26 124.45 121.28 123.37 0.2M
2023-10-10 121.15 123.95 121.07 122.02 0.1M
2023-10-09 119.36 120.89 114.45 120.79 0.2M
2023-10-06 118.37 122.13 117.26 120.65 0.2M
2023-10-05 119.70 121.07 119.22 120.01 0.2M
2023-10-04 119.78 121.67 118.73 120.31 0.2M
2023-10-03 121.77 121.95 118.02 119.14 0.2M
2023-10-02 123.81 126.20 121.88 122.94 0.2M
2023-09-29 125.59 125.98 123.96 124.89 0.2M
2023-09-28 122.25 125.90 121.89 124.35 0.2M
2023-09-27 123.13 124.83 121.87 122.20 0.2M
2023-09-26 123.17 124.43 121.45 121.62 0.2M
2023-09-25 123.34 126.21 123.12 123.81 0.2M
2023-09-22 125.04 125.43 122.68 123.33 0.2M
2023-09-21 124.58 125.45 122.21 123.47 0.3M
2023-09-20 129.76 130.93 126.77 126.87 0.2M
2023-09-19 128.24 128.86 126.82 128.07 0.3M
2023-09-18 127.55 130.33 127.48 128.37 0.2M
2023-09-15 131.40 131.62 125.67 127.55 0.6M
2023-09-14 133.14 134.92 132.69 133.49 0.3M
2023-09-13 136.19 136.49 130.09 132.00 0.4M
2023-09-12 136.73 138.71 134.49 136.03 0.1M
2023-09-11 139.00 140.12 136.67 137.30 0.1M
2023-09-08 139.01 140.41 137.19 137.54 0.1M
2023-09-07 138.23 139.86 136.15 138.86 0.2M
2023-09-06 137.00 139.03 136.13 138.84 0.2M
2023-09-05 144.51 144.51 133.85 136.63 0.4M
2023-09-01 145.65 148.11 144.82 146.30 0.2M
2023-08-31 144.06 146.95 144.06 144.73 0.2M
2023-08-30 142.26 145.02 141.79 144.19 0.3M
2023-08-29 136.79 143.13 135.49 142.60 0.3M
2023-08-28 138.19 140.71 136.89 138.11 0.2M
2023-08-25 142.17 142.17 134.17 137.02 0.5M
2023-08-24 144.29 145.22 141.26 141.26 0.2M
2023-08-23 144.60 147.14 142.65 145.25 0.2M
2023-08-22 144.31 145.08 141.95 144.29 0.2M
2023-08-21 143.93 145.55 141.41 143.45 0.2M
2023-08-18 142.56 145.99 141.82 144.32 0.4M
2023-08-17 152.87 153.23 143.84 143.84 0.2M
2023-08-16 154.79 157.33 151.77 151.82 0.2M
2023-08-15 155.19 156.61 152.56 154.96 0.2M
2023-08-14 152.82 155.40 152.14 154.88 0.2M
2023-08-11 153.72 155.43 153.28 153.57 0.1M
2023-08-10 155.53 156.08 150.63 154.26 0.3M
2023-08-09 155.66 156.12 152.99 154.01 0.2M
2023-08-08 155.50 156.29 152.18 156.08 0.2M
2023-08-07 154.34 158.18 153.47 156.86 0.2M
2023-08-04 150.53 156.27 150.41 154.12 0.2M
2023-08-03 150.83 152.43 147.15 150.18 0.3M
2023-08-02 151.52 154.04 149.16 151.78 0.4M
2023-08-01 148.92 150.56 147.91 148.73 0.2M
2023-07-31 149.08 150.16 146.68 148.02 0.2M
2023-07-28 147.94 150.46 147.82 148.39 0.2M
2023-07-27 150.00 150.88 145.16 146.17 0.2M
2023-07-26 146.70 149.44 146.10 149.08 0.2M
2023-07-25 143.91 148.03 143.34 147.42 0.2M
2023-07-24 143.69 146.95 143.69 145.01 0.2M
2023-07-21 146.72 146.72 144.05 144.07 0.2M
2023-07-20 149.14 149.92 142.61 145.39 0.2M
2023-07-19 146.27 148.90 146.13 148.29 0.2M
2023-07-18 146.25 148.72 144.85 147.10 0.2M
2023-07-17 144.80 147.65 144.55 146.24 0.1M
2023-07-14 146.31 146.80 143.34 145.90 0.2M
2023-07-13 146.42 147.55 143.91 146.44 0.2M
2023-07-12 142.65 146.88 141.55 145.51 0.2M
2023-07-11 138.98 140.33 138.60 139.71 0.1M
2023-07-10 134.28 138.66 134.28 138.32 0.2M
2023-07-07 134.98 137.77 134.31 135.11 0.2M
2023-07-06 134.95 136.15 133.04 134.54 0.2M
2023-07-05 138.44 138.44 134.56 137.05 0.2M
2023-07-03 139.42 140.68 136.44 138.28 0.1M
2023-06-30 140.80 141.15 138.54 140.16 0.2M
2023-06-29 133.80 139.42 133.13 138.84 0.3M
2023-06-28 135.53 136.53 133.10 134.09 0.2M
2023-06-27 132.85 136.58 132.85 135.57 0.2M
2023-06-26 133.07 135.77 132.51 133.02 0.3M
2023-06-23 127.78 134.18 127.78 132.74 0.7M
2023-06-22 128.93 130.50 126.74 129.22 0.2M
2023-06-21 127.10 130.89 127.00 129.32 0.2M
2023-06-20 127.11 129.71 126.76 127.83 0.2M
2023-06-16 129.11 129.11 124.82 126.76 0.6M
2023-06-15 120.32 127.31 120.15 127.12 0.3M
2023-06-14 121.02 122.48 117.94 119.73 0.2M
2023-06-13 120.78 123.35 120.36 120.83 0.2M
2023-06-12 116.73 121.24 115.59 120.80 0.2M
2023-06-09 119.08 119.18 116.21 116.52 0.2M
2023-06-08 119.63 122.63 118.26 118.83 0.2M
2023-06-07 117.77 121.61 117.77 120.12 0.2M
2023-06-06 112.05 117.42 111.62 117.16 0.1M
2023-06-05 111.58 113.03 109.96 112.05 0.2M
2023-06-02 107.78 114.39 107.45 113.80 0.3M
2023-06-01 104.78 106.71 103.53 106.43 0.1M
2023-05-31 106.23 108.00 103.51 104.54 0.2M
2023-05-30 107.83 109.01 106.13 106.81 0.1M
2023-05-26 107.03 107.62 105.55 106.98 0.1M
2023-05-25 107.77 109.90 106.81 107.05 0.1M
2023-05-24 107.54 108.23 106.59 107.36 0.1M
2023-05-23 109.29 110.29 107.37 108.14 0.2M
2023-05-22 111.35 113.00 109.78 109.91 0.1M
2023-05-19 115.54 115.54 111.29 111.37 0.1M
2023-05-18 113.54 114.95 112.81 114.61 0.1M
2023-05-17 113.59 115.01 112.47 114.07 0.2M
2023-05-16 113.67 113.73 111.48 112.97 0.1M
2023-05-15 113.32 115.40 112.47 114.64 0.1M
2023-05-12 114.52 116.39 112.24 113.10 0.2M
2023-05-11 113.08 114.81 111.89 114.53 0.2M
2023-05-10 116.35 116.35 111.30 113.70 0.2M
2023-05-09 113.38 116.59 112.12 114.34 0.3M
2023-05-08 117.75 117.75 112.98 114.07 0.2M
2023-05-05 115.00 117.22 113.83 117.16 0.3M
2023-05-04 120.00 122.44 110.89 112.08 0.5M
2023-05-03 121.45 125.27 121.45 122.66 0.3M
2023-05-02 121.68 121.79 118.79 121.51 0.2M
2023-05-01 123.91 125.71 122.39 122.70 0.2M
2023-04-28 121.34 124.54 121.34 124.27 0.3M
2023-04-27 119.25 122.62 119.25 121.96 0.2M
2023-04-26 120.12 120.95 118.12 118.37 0.2M
2023-04-25 122.21 123.38 120.59 120.59 0.2M
2023-04-24 122.05 123.57 121.76 123.19 0.2M
2023-04-21 122.66 123.38 121.45 122.22 0.2M
2023-04-20 119.53 125.87 119.53 121.82 0.3M
2023-04-19 118.80 120.11 116.82 119.67 0.2M
2023-04-18 114.26 120.25 113.80 118.82 0.5M
2023-04-17 112.03 113.18 111.43 112.78 0.1M
2023-04-14 111.44 112.81 110.54 111.87 0.1M
2023-04-13 112.10 113.10 110.69 111.61 0.2M
2023-04-12 113.37 114.00 110.82 111.31 0.2M
2023-04-11 109.17 112.70 109.14 111.55 0.2M
2023-04-10 106.27 109.17 105.13 107.94 0.2M
2023-04-06 108.06 108.06 104.34 106.87 0.2M
2023-04-05 108.60 109.11 107.40 107.71 0.2M
2023-04-04 114.86 115.16 108.27 109.53 0.3M
2023-04-03 113.52 114.68 112.40 114.00 0.2M
2023-03-31 110.34 114.12 109.81 114.03 0.2M
2023-03-30 111.65 112.40 109.86 110.14 0.1M
2023-03-29 110.22 111.17 109.28 110.76 0.2M
2023-03-28 108.11 111.18 107.80 109.38 0.2M
2023-03-27 110.47 110.49 107.24 108.18 0.2M
2023-03-24 105.25 109.29 103.62 108.95 0.4M
2023-03-23 107.20 109.69 104.74 105.95 0.2M
2023-03-22 108.45 109.22 105.78 105.93 0.2M
2023-03-21 106.72 109.21 106.72 108.72 0.2M
2023-03-20 104.50 106.61 104.50 105.12 0.2M
2023-03-17 106.05 106.52 103.44 103.72 0.7M
2023-03-16 103.69 107.64 102.57 106.33 0.3M
2023-03-15 105.57 107.52 103.49 105.26 0.2M
2023-03-14 111.79 112.03 106.72 107.83 0.4M
2023-03-13 106.90 110.19 104.66 109.44 0.4M
2023-03-10 114.42 114.42 108.07 109.29 0.2M
2023-03-09 114.02 115.94 113.87 114.46 0.4M
2023-03-08 115.49 115.49 112.03 114.44 0.4M
2023-03-07 117.86 118.63 114.70 114.86 0.3M
2023-03-06 121.50 121.60 116.01 117.82 0.2M
2023-03-03 118.69 121.07 116.55 120.83 0.3M
2023-03-02 115.75 117.77 115.03 117.51 0.3M
2023-03-01 115.18 118.22 114.72 117.85 0.4M
2023-02-28 115.95 117.13 115.25 115.38 0.3M
2023-02-27 115.66 116.90 114.24 116.72 0.2M
2023-02-24 113.40 114.94 111.62 113.82 0.3M
2023-02-23 116.33 116.33 109.81 115.31 0.3M
2023-02-22 109.04 115.44 107.27 111.83 0.6M
2023-02-21 106.77 108.11 103.36 104.19 0.4M
2023-02-17 111.66 111.66 107.71 109.76 0.3M
2023-02-16 111.20 114.30 111.19 111.91 0.2M
2023-02-15 111.58 113.89 110.40 113.70 0.2M
2023-02-14 110.23 113.37 109.27 113.09 0.2M
2023-02-13 107.78 112.80 107.78 111.80 0.2M
2023-02-10 107.99 109.27 107.42 107.49 0.1M
2023-02-09 111.55 112.69 108.87 108.94 0.1M
2023-02-08 112.01 113.38 109.80 110.21 0.1M
2023-02-07 112.29 113.79 110.53 113.25 0.2M
2023-02-06 113.85 114.80 112.65 113.44 0.2M
2023-02-03 114.23 116.83 113.79 115.27 0.2M
2023-02-02 113.79 118.26 113.70 117.25 0.3M
2023-02-01 109.31 113.31 107.93 112.26 0.1M
2023-01-31 104.48 110.09 104.48 110.09 0.2M
2023-01-30 106.81 108.16 103.65 103.84 0.1M
2023-01-27 107.50 108.69 106.53 108.15 0.1M
2023-01-26 105.46 108.52 105.14 108.20 0.3M
2023-01-25 102.97 104.85 102.70 104.40 0.1M
2023-01-24 102.96 104.58 102.65 104.58 0.2M
2023-01-23 102.34 103.29 102.07 103.03 0.1M
2023-01-20 99.34 102.61 98.15 102.61 0.2M
2023-01-19 102.43 102.43 97.79 98.37 0.2M
2023-01-18 102.12 103.90 102.12 103.44 0.2M
2023-01-17 102.78 103.88 100.95 101.36 0.2M
2023-01-13 98.28 103.96 98.28 103.60 0.2M
2023-01-12 99.75 100.05 95.51 99.49 0.4M
2023-01-11 95.99 99.04 95.90 99.04 0.5M
2023-01-10 92.74 93.55 91.77 92.74 0.1M
2023-01-09 93.51 94.23 92.85 93.46 0.1M
2023-01-06 91.57 93.12 90.30 92.72 0.2M
2023-01-05 89.98 91.21 88.65 90.10 0.2M
2023-01-04 89.45 90.65 88.70 90.65 0.3M
2023-01-03 87.57 88.52 86.20 87.76 0.2M