IBP
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 210.54
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 227.89 | 230.37 | 209.55 | 210.54 | 210.54 | -7.67% | 678K | 214.01 | 2.48 |
| 2026-09-08 | 237.71 | 237.71 | 227.15 | 228.04 | 228.04 | -4.41% | 299K | 229.85 | 1.11 |
| 2026-09-04 | 237.70 | 243.59 | 235.95 | 238.57 | 238.57 | +0.37% | 228K | 238.84 | 0.82 |
| 2026-09-03 | 239.50 | 244.09 | 235.89 | 237.70 | 237.70 | +0.93% | 210K | 238.51 | 0.71 |
| 2026-09-02 | 233.89 | 238.26 | 228.52 | 235.52 | 235.52 | +0.59% | 312K | 234.97 | 1.03 |
| 2026-09-01 | 239.16 | 247.09 | 233.90 | 234.14 | 234.14 | -3.58% | 339K | 237.44 | 1.11 |
| 2026-08-31 | 246.11 | 247.34 | 240.48 | 242.83 | 242.83 | -1.11% | 529K | 243.99 | 1.81 |
| 2026-08-28 | 242.34 | 247.32 | 241.03 | 245.56 | 245.56 | +1.95% | 338K | 244.76 | 1.17 |
| 2026-08-27 | 243.88 | 245.60 | 240.03 | 240.86 | 240.86 | -2.09% | 190K | 241.53 | 0.64 |
| 2026-08-26 | 247.31 | 247.34 | 242.71 | 246.00 | 246.00 | -0.40% | 214K | 245.41 | 0.70 |
| 2026-08-25 | 247.72 | 249.26 | 243.19 | 246.98 | 246.98 | +0.85% | 230K | 246.24 | 0.72 |
| 2026-08-24 | 247.58 | 250.98 | 242.28 | 244.89 | 244.89 | -0.78% | 159K | 246.42 | 0.49 |
| 2026-08-21 | 245.97 | 250.21 | 243.65 | 246.81 | 246.81 | +0.90% | 229K | 247.12 | 0.69 |
| 2026-08-20 | 241.82 | 245.75 | 234.11 | 244.61 | 244.61 | -2.04% | 217K | 243.99 | 0.63 |
| 2026-08-19 | 246.01 | 253.49 | 246.01 | 249.70 | 249.70 | +4.66% | 279K | 249.60 | 0.80 |
| 2026-08-18 | 244.55 | 244.95 | 238.03 | 238.59 | 238.59 | -2.03% | 247K | 240.07 | 0.68 |
| 2026-08-17 | 236.33 | 244.91 | 232.55 | 243.54 | 243.54 | +1.38% | 270K | 242.80 | 0.73 |
| 2026-08-14 | 247.66 | 248.38 | 239.55 | 240.23 | 240.23 | -2.38% | 194K | 241.67 | 0.51 |
| 2026-08-13 | 245.85 | 247.88 | 244.15 | 246.08 | 246.08 | +1.29% | 217K | 246.18 | 0.56 |
| 2026-08-12 | 249.34 | 252.59 | 242.11 | 242.95 | 242.95 | -2.65% | 502K | 243.78 | 1.25 |
| 2026-08-11 | 238.98 | 249.90 | 235.99 | 249.57 | 249.57 | +5.86% | 258K | 246.27 | 0.64 |
| 2026-08-10 | 242.39 | 243.19 | 232.72 | 235.76 | 235.76 | -3.40% | 248K | 235.67 | 0.61 |
| 2026-08-07 | 244.87 | 251.76 | 238.33 | 244.05 | 244.05 | +0.86% | 381K | 243.81 | 0.96 |
| 2026-08-06 | 246.36 | 253.50 | 224.05 | 241.97 | 241.97 | +0.19% | 589K | 239.50 | 1.52 |
| 2026-08-05 | 233.93 | 244.46 | 233.93 | 241.51 | 241.51 | +1.54% | 430K | 242.13 | 1.08 |
| 2026-08-04 | 231.88 | 239.18 | 230.03 | 237.85 | 237.85 | +4.11% | 362K | 235.59 | 0.92 |
| 2026-08-03 | 228.86 | 238.01 | 227.49 | 228.45 | 228.45 | +2.47% | 297K | 228.92 | 0.76 |
| 2026-07-31 | 222.98 | 228.54 | 221.57 | 222.94 | 222.94 | -0.99% | 296K | 223.71 | 0.76 |
| 2026-07-30 | 231.13 | 234.87 | 223.34 | 225.16 | 225.16 | -2.24% | 292K | 226.18 | 0.73 |
| 2026-07-29 | 235.40 | 240.55 | 229.27 | 230.33 | 230.33 | -4.06% | 431K | 232.11 | 1.09 |
| 2026-07-28 | 232.19 | 240.08 | 231.68 | 240.07 | 240.07 | +5.04% | 462K | 238.04 | 1.16 |
| 2026-07-27 | 230.11 | 236.17 | 227.50 | 228.55 | 228.55 | +0.49% | 361K | 228.86 | 0.81 |
| 2026-07-24 | 222.84 | 229.82 | 221.26 | 227.43 | 227.43 | +2.04% | 343K | 226.66 | 0.76 |
| 2026-07-23 | 227.35 | 227.35 | 217.29 | 222.88 | 222.88 | -0.98% | 438K | 221.22 | 0.95 |
| 2026-07-22 | 222.75 | 226.71 | 220.67 | 225.09 | 225.09 | +1.35% | 379K | 224.35 | 0.83 |
| 2026-07-21 | 223.34 | 225.15 | 211.48 | 222.09 | 222.09 | -0.95% | 490K | 219.71 | 1.08 |
| 2026-07-20 | 228.72 | 229.19 | 221.60 | 224.21 | 224.21 | -1.94% | 402K | 224.32 | 0.85 |
| 2026-07-17 | 232.67 | 238.82 | 225.78 | 228.65 | 228.65 | -2.87% | 454K | 231.49 | 0.95 |
| 2026-07-16 | 232.99 | 236.22 | 226.25 | 235.40 | 235.40 | +2.98% | 362K | 234.75 | 0.75 |
| 2026-07-15 | 224.87 | 232.89 | 222.02 | 228.59 | 228.59 | +1.87% | 747K | 228.66 | 1.61 |
| 2026-07-14 | 227.39 | 232.46 | 221.63 | 224.40 | 224.40 | +0.84% | 303K | 224.19 | 0.65 |
| 2026-07-13 | 224.28 | 226.56 | 218.85 | 222.53 | 222.53 | -1.15% | 292K | 221.95 | 0.62 |
| 2026-07-10 | 223.18 | 229.05 | 221.49 | 225.13 | 225.13 | — | 201K | 225.67 | — |
| 2026-07-09 | 217.48 | 221.80 | 215.20 | 220.00 | 220.00 | — | 402K | 219.58 | — |
| 2026-07-08 | 218.13 | 220.69 | 210.20 | 214.79 | 214.79 | — | 621K | 214.20 | — |
| 2026-07-07 | 229.12 | 229.12 | 220.69 | 222.19 | 222.19 | — | 272K | 222.45 | — |
| 2026-07-06 | 228.10 | 230.02 | 219.54 | 225.74 | 225.74 | — | 293K | 224.75 | — |
| 2026-07-02 | 225.66 | 228.63 | 223.47 | 228.26 | 228.26 | — | 275K | 226.21 | — |
| 2026-07-01 | 226.90 | 232.79 | 223.72 | 224.02 | 224.02 | — | 427K | 226.84 | — |
| 2026-06-30 | 227.82 | 230.64 | 225.22 | 229.84 | 229.84 | — | 394K | 228.58 | — |
| 2026-06-29 | 229.14 | 229.14 | 219.41 | 227.34 | 227.34 | — | 533K | 226.22 | — |
| 2026-06-26 | 225.84 | 233.75 | 223.36 | 233.32 | 233.32 | — | 1.3M | 232.15 | — |
| 2026-06-25 | 224.30 | 230.27 | 223.02 | 227.02 | 227.02 | — | 433K | 226.03 | — |
| 2026-06-24 | 214.36 | 228.67 | 213.12 | 223.30 | 223.30 | — | 584K | 224.32 | — |
| 2026-06-23 | 210.38 | 214.33 | 208.80 | 210.68 | 210.68 | — | 295K | 211.57 | — |
| 2026-06-22 | 216.68 | 219.68 | 210.81 | 211.92 | 211.92 | — | 445K | 213.75 | — |
| 2026-06-18 | 214.62 | 221.81 | 212.84 | 218.25 | 218.25 | — | 865K | 218.23 | — |
| 2026-06-17 | 215.42 | 224.10 | 209.25 | 211.31 | 211.31 | — | 489K | 214.82 | — |
| 2026-06-16 | 213.45 | 219.13 | 212.00 | 217.86 | 217.86 | — | 432K | 217.32 | — |
| 2026-06-11 | 196.60 | 207.66 | 195.08 | 207.50 | 207.50 | — | 366K | 202.77 | — |
| 2026-06-10 | 205.19 | 207.08 | 193.11 | 195.65 | 195.65 | — | 342K | 196.81 | — |
| 2026-06-09 | 201.20 | 206.60 | 199.58 | 206.03 | 206.03 | — | 392K | 204.87 | — |
| 2026-06-08 | 197.18 | 202.72 | 195.40 | 200.22 | 200.22 | — | 581K | 199.93 | — |
| 2026-06-01 | 206.50 | 210.07 | 201.61 | 201.80 | 201.80 | — | 339K | 203.42 | — |
| 2026-05-29 | 209.30 | 214.18 | 208.15 | 209.98 | 209.98 | — | 321K | 210.53 | — |
| 2026-05-26 | 216.84 | 218.21 | 213.69 | 217.13 | 217.13 | — | 340K | 216.31 | — |
| 2026-05-22 | 217.81 | 219.40 | 211.02 | 214.22 | 214.22 | — | 430K | 213.71 | — |
| 2026-05-21 | 208.38 | 218.73 | 208.38 | 216.85 | 216.85 | — | 591K | 215.73 | — |
| 2026-05-20 | 206.88 | 216.29 | 203.45 | 215.93 | 215.93 | — | 430K | 211.77 | — |
| 2026-05-19 | 212.66 | 212.66 | 203.83 | 204.48 | 204.48 | — | 351K | 205.86 | — |
| 2026-05-18 | 211.03 | 219.51 | 211.03 | 215.36 | 215.36 | — | 519K | 216.44 | — |
| 2026-05-07 | 259.50 | 270.00 | 212.44 | 216.92 | 216.92 | — | 1.8M | 224.91 | — |
| 2026-05-06 | 291.50 | 302.95 | 291.50 | 299.47 | 299.47 | — | 464K | 299.84 | — |
| 2026-05-05 | 280.76 | 285.31 | 276.00 | 282.53 | 282.53 | — | 329K | 282.90 | — |
| 2026-05-04 | 288.27 | 289.71 | 275.49 | 277.02 | 277.02 | — | 377K | 279.46 | — |
| 2026-04-27 | 301.66 | 305.61 | 296.06 | 298.53 | 298.53 | — | 284K | 298.46 | — |
| 2026-04-24 | 307.72 | 309.70 | 301.34 | 302.57 | 302.57 | — | 224K | 304.04 | — |
| 2026-04-23 | 308.71 | 312.26 | 302.38 | 308.98 | 308.98 | — | 221K | 307.89 | — |
| 2026-04-20 | 296.12 | 309.80 | 294.34 | 309.45 | 309.45 | — | 330K | 306.22 | — |
| 2026-04-17 | 290.26 | 305.87 | 290.26 | 297.64 | 297.64 | — | 414K | 300.04 | — |
| 2026-04-10 | 285.08 | 288.40 | 281.04 | 285.88 | 285.88 | — | 270K | 285.35 | — |
| 2026-04-09 | 273.43 | 287.81 | 273.43 | 285.66 | 285.66 | — | 430K | 284.83 | — |
| 2026-04-08 | 274.00 | 287.37 | 269.05 | 281.85 | 281.85 | — | 434K | 283.11 | — |
| 2026-04-07 | 263.68 | 264.42 | 259.52 | 262.04 | 262.04 | — | 374K | 262.00 | — |
| 2026-04-02 | 266.00 | 274.38 | 261.82 | 268.71 | 268.71 | — | 219K | 267.82 | — |
| 2026-03-26 | 268.04 | 272.85 | 263.45 | 264.98 | 264.98 | — | 159K | 265.67 | — |
| 2026-03-25 | 274.89 | 274.89 | 262.36 | 271.60 | 271.60 | — | 323K | 269.80 | — |
| 2026-03-24 | 263.97 | 271.07 | 252.58 | 267.80 | 267.80 | — | 329K | 267.04 | — |
| 2026-03-23 | 258.08 | 275.49 | 258.08 | 267.44 | 267.44 | — | 327K | 268.81 | — |
| 2026-03-18 | 282.26 | 288.75 | 276.60 | 277.17 | 277.17 | — | 403K | 278.41 | — |
| 2026-03-17 | 290.08 | 291.40 | 285.36 | 285.89 | 285.89 | — | 276K | 286.42 | — |
| 2026-03-16 | 287.52 | 292.09 | 281.28 | 288.33 | 288.33 | — | 331K | 286.43 | — |
| 2026-03-13 | 274.92 | 285.51 | 272.22 | 284.69 | 284.69 | — | 478K | 281.69 | — |