国际香料香精公司

IFF
🏛️ 美国 →
61.02
最后更新: 2025-10-07
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 83.11 83.11 82.00 83.06 28.4K
09:32 83.06 83.06 83.00 83.00 3.1K
09:33 83.00 83.34 83.00 83.08 2.1K
09:34 83.08 83.38 83.08 83.23 2.6K
09:35 83.23 83.44 83.23 83.27 5.5K
09:36 83.22 83.22 83.01 83.01 5.8K
09:37 83.15 83.35 83.15 83.35 4.0K
09:38 83.05 83.11 83.05 83.09 3.1K
09:39 83.09 83.26 83.09 83.15 5.6K
09:40 83.15 83.15 83.15 83.15 0.3K
09:41 83.15 83.49 83.15 83.39 3.2K
09:42 83.48 83.50 83.48 83.50 4.3K
09:43 83.50 83.54 83.50 83.52 2.7K
09:44 83.52 83.59 83.50 83.59 1.7K
09:45 83.59 83.59 83.59 83.59 0.6K
09:46 83.59 83.59 83.52 83.52 0.6K
09:47 83.52 83.70 83.52 83.70 0.8K
09:48 83.70 83.71 83.70 83.71 0.9K
09:49 83.77 83.77 83.69 83.69 1.9K
09:50 83.74 83.74 83.74 83.74 2.1K
09:51 83.80 83.85 83.80 83.85 0.8K
09:52 83.76 83.78 83.70 83.70 2.8K
09:53 83.70 83.70 83.70 83.70 2.2K
09:54 83.61 83.65 83.61 83.65 1.8K
09:55 83.63 83.66 83.60 83.60 3.8K
09:56 83.52 83.63 83.52 83.63 4.1K
09:57 83.63 83.73 83.63 83.73 2.6K
09:58 83.74 83.83 83.74 83.83 1.8K
09:59 83.76 83.76 83.74 83.74 1.0K
10:00 83.74 83.75 83.74 83.75 0.8K
10:01 83.74 83.75 83.68 83.71 6.4K
10:02 83.72 83.72 83.59 83.59 3.4K
10:03 83.54 83.54 83.42 83.42 2.0K
10:04 83.42 83.50 83.42 83.50 1.0K
10:05 83.50 83.50 83.48 83.48 0.8K
10:06 83.45 83.51 83.45 83.48 5.0K
10:07 83.42 83.44 83.42 83.44 1.2K
10:08 83.44 83.44 83.38 83.38 1.0K
10:09 83.33 83.36 83.33 83.36 2.7K
10:10 83.36 83.38 83.36 83.37 3.6K
10:11 83.37 83.38 83.37 83.38 0.8K
10:12 83.38 83.38 83.32 83.32 1.0K
10:13 83.42 83.47 83.39 83.39 3.9K
10:14 83.39 83.39 83.37 83.37 2.0K
10:15 83.37 83.37 83.27 83.27 1.1K
10:16 83.18 83.18 83.08 83.08 1.2K
10:17 83.08 83.08 83.08 83.08 0.2K
10:18 83.10 83.19 83.02 83.19 2.7K
10:19 83.19 83.24 83.19 83.21 2.5K
10:20 83.21 83.32 83.21 83.32 1.1K
10:21 83.34 83.34 83.34 83.34 0.8K
10:22 83.34 83.34 83.28 83.33 3.2K
10:23 83.33 83.33 83.24 83.24 1.9K
10:24 83.28 83.28 83.25 83.25 10.8K
10:25 83.25 83.25 83.23 83.23 0.8K
10:26 83.23 83.32 83.23 83.32 17.5K
10:27 83.35 83.35 83.35 83.35 0.6K
10:28 83.35 83.35 83.29 83.29 1.6K
10:29 83.29 83.31 83.29 83.29 0.7K
10:30 83.29 83.42 83.29 83.42 32.2K
10:31 83.47 83.51 83.47 83.51 3.0K
10:32 83.51 83.58 83.48 83.58 41.8K
10:33 83.60 83.63 83.57 83.57 11.4K
10:34 83.56 83.57 83.56 83.57 3.1K
10:35 83.54 83.54 83.54 83.54 10.6K
10:36 83.39 83.44 83.39 83.44 1.3K
10:37 83.51 83.51 83.51 83.51 4.1K
10:38 83.48 83.48 83.42 83.42 1.2K
10:39 83.42 83.43 83.36 83.36 7.2K
10:40 83.36 83.36 83.34 83.34 11.1K
10:41 83.33 83.33 83.29 83.31 29.3K
10:42 83.30 83.30 83.24 83.24 22.7K
10:43 83.24 83.24 83.21 83.21 0.7K
10:44 83.20 83.20 83.16 83.16 1.8K
10:45 83.16 83.21 83.16 83.18 4.1K
10:46 83.18 83.18 83.18 83.18 0.3K
10:47 83.15 83.17 83.06 83.11 1.8K
10:48 83.09 83.09 83.00 83.00 2.5K
10:49 83.00 83.10 83.00 83.10 5.7K
10:50 83.10 83.10 83.01 83.01 2.1K
10:51 83.03 83.05 83.02 83.05 2.7K
10:52 83.05 83.14 83.05 83.14 5.4K
10:53 83.14 83.16 83.12 83.12 2.7K
10:54 83.12 83.12 83.12 83.12 1.0K
10:55 83.12 83.13 83.09 83.12 2.1K
10:56 83.12 83.13 83.12 83.13 1.2K
10:57 83.13 83.17 83.13 83.16 2.0K
10:58 83.16 83.16 83.14 83.14 3.7K
10:59 83.14 83.14 83.13 83.14 1.1K
11:00 83.15 83.18 83.15 83.17 1.0K
11:01 83.17 83.26 83.17 83.25 4.7K
11:02 83.19 83.23 83.19 83.23 1.8K
11:03 83.23 83.23 83.19 83.19 1.5K
11:04 83.19 83.19 83.14 83.17 1.9K
11:05 83.15 83.15 83.15 83.15 1.8K
11:06 83.15 83.15 83.12 83.12 0.6K
11:07 83.12 83.15 83.11 83.15 0.6K
11:08 83.15 83.15 83.10 83.10 2.4K
11:09 83.10 83.10 83.00 83.00 1.1K
11:10 83.00 83.01 83.00 83.01 2.4K
11:11 83.01 83.01 82.97 82.97 1.2K
11:12 82.97 83.00 82.97 83.00 1.7K
11:13 83.00 83.00 83.00 83.00 0.8K
11:14 83.00 83.00 82.94 82.94 1.4K
11:15 82.94 82.94 82.94 82.94 0.4K
11:16 82.83 82.83 82.76 82.76 16.3K
11:17 82.76 82.76 82.76 82.76 2.2K
11:18 82.95 82.95 82.84 82.84 18.3K
11:19 82.81 82.81 82.74 82.75 2.4K
11:20 82.75 82.75 82.75 82.75 0.2K
11:21 82.76 82.76 82.76 82.76 0.1K
11:22 82.76 82.76 82.71 82.71 1.2K
11:23 82.71 82.71 82.63 82.63 4.2K
11:24 82.62 82.62 82.49 82.49 4.3K
11:25 82.49 82.49 82.46 82.46 0.4K
11:26 82.46 82.46 82.43 82.43 1.7K
11:27 82.43 82.52 82.43 82.52 0.4K
11:28 82.44 82.54 82.44 82.54 5.3K
11:29 82.51 82.59 82.51 82.59 5.8K
11:30 82.59 82.59 82.57 82.57 2.4K
11:31 82.58 82.60 82.58 82.58 2.1K
11:32 82.58 82.67 82.58 82.67 4.1K
11:33 82.67 82.67 82.67 82.67 0.2K
11:34 82.67 82.67 82.67 82.67 0.8K
11:35 82.67 82.67 82.58 82.58 2.3K
11:36 82.61 82.61 82.58 82.58 3.3K
11:37 82.58 82.58 82.49 82.51 1.5K
11:38 82.49 82.53 82.49 82.49 1.1K
11:39 82.49 82.53 82.49 82.52 1.1K
11:40 82.53 82.68 82.53 82.68 5.1K
11:41 82.72 82.72 82.70 82.70 1.0K
11:42 82.71 82.71 82.63 82.63 2.3K
11:43 82.64 82.67 82.62 82.67 1.5K
11:44 82.67 82.67 82.65 82.65 0.3K
11:45 82.65 82.65 82.65 82.65 0.2K
11:46 82.65 82.65 82.60 82.60 0.6K
11:47 82.60 82.66 82.60 82.66 0.4K
11:48 82.66 82.72 82.66 82.72 1.9K
11:49 82.70 82.72 82.70 82.72 2.3K
11:50 82.70 82.71 82.70 82.70 1.2K
11:51 82.70 82.70 82.67 82.68 1.9K
11:52 82.68 82.68 82.58 82.58 3.5K
11:53 82.56 82.64 82.54 82.64 8.5K
11:54 82.67 82.67 82.67 82.67 0.3K
11:55 82.67 82.67 82.67 82.67 0.2K
11:56 82.67 82.67 82.67 82.67 0.4K
11:57 82.67 82.67 82.67 82.67 0.2K
11:58 82.67 82.67 82.62 82.62 2.0K
11:59 82.63 82.63 82.59 82.59 1.9K
12:00 82.64 82.64 82.64 82.64 3.7K
12:01 82.64 82.71 82.64 82.71 1.7K
12:02 82.71 82.71 82.71 82.71 0.6K
12:03 82.71 82.72 82.71 82.72 1.2K
12:04 82.72 82.72 82.59 82.59 2.4K
12:05 82.61 82.61 82.58 82.58 1.6K
12:06 82.58 82.58 82.56 82.58 0.8K
12:07 82.58 82.58 82.54 82.54 0.9K
12:08 82.54 82.56 82.53 82.56 0.7K
12:09 82.51 82.51 82.48 82.48 1.2K
12:10 82.48 82.49 82.48 82.49 0.7K
12:11 82.49 82.49 82.46 82.46 1.1K
12:12 82.47 82.48 82.47 82.48 1.8K
12:13 82.39 82.39 82.37 82.37 3.2K
12:14 82.37 82.42 82.36 82.36 1.6K
12:15 82.36 82.39 82.36 82.39 0.7K
12:16 82.35 82.39 82.35 82.35 0.8K
12:17 82.35 82.40 82.35 82.40 4.3K
12:18 82.40 82.43 82.40 82.43 4.0K
12:19 82.43 82.45 82.43 82.45 0.8K
12:20 82.47 82.51 82.47 82.51 3.9K
12:21 82.51 82.51 82.51 82.51 1.4K
12:22 82.47 82.47 82.44 82.44 2.5K
12:23 82.44 82.47 82.44 82.47 1.2K
12:24 82.46 82.46 82.42 82.42 1.5K
12:25 82.42 82.47 82.42 82.47 2.3K
12:26 82.47 82.47 82.47 82.47 0.5K
12:27 82.47 82.47 82.42 82.45 1.3K
12:28 82.45 82.45 82.45 82.45 0.2K
12:29 82.43 82.47 82.41 82.47 5.3K
12:30 82.48 82.50 82.47 82.50 2.2K
12:31 82.42 82.43 82.42 82.43 2.3K
12:32 82.43 82.47 82.43 82.47 1.6K
12:33 82.47 82.47 82.46 82.46 1.9K
12:34 82.44 82.44 82.43 82.43 0.8K
12:35 82.43 82.46 82.43 82.43 0.8K
12:36 82.43 82.58 82.43 82.58 10.2K
12:37 82.58 82.60 82.56 82.60 3.7K
12:38 82.60 82.64 82.60 82.63 3.1K
12:39 82.63 82.69 82.63 82.69 6.5K
12:40 82.69 82.75 82.69 82.75 0.8K
12:41 82.75 82.75 82.74 82.74 0.5K
12:42 82.74 82.76 82.74 82.76 0.3K
12:43 82.76 82.76 82.76 82.76 2.5K
12:44 82.76 82.76 82.68 82.68 8.8K
12:45 82.71 82.71 82.68 82.68 0.9K
12:46 82.68 82.68 82.63 82.63 2.7K
12:47 82.63 82.68 82.63 82.68 8.2K
12:48 82.68 82.68 82.67 82.67 0.7K
12:49 82.67 82.67 82.64 82.64 0.3K
12:50 82.64 82.71 82.64 82.69 1.5K
12:51 82.69 82.71 82.68 82.68 0.7K
12:52 82.68 82.69 82.68 82.69 4.3K
12:53 82.69 82.72 82.68 82.72 1.7K
12:54 82.70 82.71 82.65 82.65 2.7K
12:55 82.64 82.64 82.59 82.60 1.8K
12:56 82.60 82.64 82.59 82.64 0.3K
12:57 82.59 82.59 82.59 82.59 0.2K
12:58 82.64 82.64 82.64 82.64 2.0K
12:59 82.62 82.64 82.62 82.64 1.5K
13:00 82.66 82.69 82.66 82.69 3.6K
13:01 82.71 82.71 82.69 82.69 1.9K
13:02 82.69 82.74 82.69 82.74 1.0K
13:03 82.74 82.78 82.74 82.78 2.1K
13:04 82.77 82.77 82.74 82.74 3.2K
13:05 82.74 82.74 82.70 82.70 4.1K
13:06 82.56 82.56 82.55 82.55 1.7K
13:07 82.55 82.57 82.54 82.57 1.8K
13:08 82.60 82.60 82.60 82.60 1.1K
13:09 82.60 82.62 82.50 82.62 3.4K
13:10 82.62 82.62 82.61 82.61 0.7K
13:11 82.61 82.65 82.61 82.65 1.9K
13:12 82.59 82.59 82.53 82.56 4.2K
13:13 82.56 82.56 82.54 82.54 0.6K
13:14 82.54 82.54 82.48 82.48 0.4K
13:15 82.48 82.48 82.48 82.48 0.5K
13:16 82.43 82.44 82.43 82.44 0.9K
13:17 82.44 82.44 82.44 82.44 0.4K
13:18 82.44 82.51 82.44 82.45 0.9K
13:19 82.45 82.55 82.45 82.55 2.3K
13:20 82.55 82.55 82.51 82.51 0.7K
13:21 82.51 82.53 82.49 82.53 0.9K
13:22 82.53 82.61 82.53 82.61 4.0K
13:23 82.61 82.61 82.61 82.61 0.6K
13:24 82.61 82.61 82.57 82.57 3.6K
13:25 82.57 82.57 82.56 82.57 0.9K
13:26 82.57 82.57 82.57 82.57 0.4K
13:27 82.57 82.62 82.57 82.62 1.0K
13:28 82.62 82.62 82.58 82.58 0.2K
13:29 82.58 82.66 82.58 82.66 2.0K
13:30 82.60 82.60 82.60 82.60 1.9K
13:31 82.60 82.61 82.60 82.61 1.0K
13:32 82.58 82.58 82.57 82.57 1.1K
13:33 82.57 82.59 82.57 82.59 1.0K
13:34 82.59 82.60 82.59 82.60 0.7K
13:35 82.60 82.60 82.60 82.60 0.6K
13:36 82.60 82.60 82.58 82.58 0.2K
13:37 82.58 82.58 82.55 82.55 2.7K
13:38 82.55 82.56 82.54 82.56 1.0K
13:39 82.56 82.58 82.51 82.58 2.7K
13:40 82.58 82.60 82.58 82.60 1.0K
13:41 82.60 82.60 82.55 82.58 2.4K
13:42 82.55 82.57 82.55 82.57 0.3K
13:43 82.56 82.56 82.55 82.55 1.2K
13:44 82.55 82.55 82.55 82.55 0.3K
13:45 82.55 82.55 82.53 82.53 0.7K
13:46 82.57 82.63 82.57 82.61 4.8K
13:47 82.61 82.63 82.61 82.63 1.9K
13:48 82.63 82.63 82.61 82.61 0.1K
13:49 82.61 82.61 82.61 82.61 0.0K
13:50 82.60 82.62 82.60 82.61 2.3K
13:51 82.61 82.61 82.60 82.60 0.9K
13:52 82.60 82.62 82.60 82.62 1.8K
13:53 82.62 82.62 82.62 82.62 0.2K
13:54 82.61 82.61 82.61 82.61 0.9K
13:55 82.61 82.61 82.58 82.58 1.0K
13:56 82.58 82.58 82.58 82.58 0.5K
13:57 82.58 82.64 82.58 82.64 8.7K
13:58 82.66 82.66 82.66 82.66 0.2K
13:59 82.64 82.64 82.64 82.64 0.3K
14:00 82.64 82.66 82.64 82.64 3.2K
14:01 82.64 82.64 82.58 82.58 4.2K
14:02 82.59 82.61 82.59 82.61 1.1K
14:03 82.58 82.60 82.58 82.59 1.1K
14:04 82.61 82.61 82.61 82.61 2.1K
14:05 82.60 82.60 82.58 82.58 2.6K
14:06 82.58 82.58 82.57 82.58 0.5K
14:07 82.58 82.58 82.58 82.58 1.5K
14:08 82.56 82.56 82.56 82.56 0.4K
14:09 82.56 82.57 82.51 82.51 2.8K
14:10 82.48 82.48 82.47 82.47 0.3K
14:11 82.47 82.50 82.47 82.50 2.5K
14:12 82.50 82.55 82.50 82.55 4.2K
14:13 82.55 82.55 82.55 82.55 0.6K
14:14 82.55 82.58 82.55 82.58 1.5K
14:15 82.59 82.59 82.59 82.59 2.3K
14:16 82.61 82.61 82.61 82.61 0.4K
14:17 82.61 82.61 82.58 82.58 0.9K
14:18 82.60 82.60 82.60 82.60 0.9K
14:19 82.60 82.61 82.60 82.61 4.3K
14:20 82.62 82.64 82.62 82.64 1.1K
14:21 82.64 82.64 82.63 82.63 0.7K
14:22 82.63 82.64 82.63 82.64 0.5K
14:23 82.64 82.64 82.64 82.64 2.4K
14:24 82.64 82.65 82.61 82.63 5.3K
14:25 82.63 82.67 82.63 82.67 3.2K
14:26 82.68 82.69 82.67 82.67 1.4K
14:27 82.67 82.69 82.67 82.69 0.4K
14:28 82.69 82.69 82.69 82.69 0.4K
14:29 82.69 82.70 82.69 82.70 2.4K
14:30 82.69 82.69 82.69 82.69 0.6K
14:31 82.69 82.69 82.63 82.63 6.2K
14:32 82.64 82.64 82.59 82.59 10.1K
14:33 82.57 82.58 82.56 82.56 2.2K
14:34 82.57 82.58 82.55 82.56 3.1K
14:35 82.55 82.55 82.53 82.53 1.1K
14:36 82.53 82.53 82.51 82.53 1.9K
14:37 82.53 82.56 82.53 82.56 3.7K
14:38 82.56 82.56 82.56 82.56 1.2K
14:39 82.56 82.57 82.48 82.48 5.9K
14:40 82.41 82.44 82.41 82.44 4.7K
14:41 82.44 82.44 82.42 82.43 1.7K
14:42 82.43 82.43 82.43 82.43 0.4K
14:43 82.43 82.43 82.40 82.42 0.5K
14:44 82.42 82.46 82.42 82.46 3.8K
14:45 82.46 82.46 82.46 82.46 1.6K
14:46 82.47 82.47 82.47 82.47 0.5K
14:47 82.46 82.46 82.40 82.40 3.1K
14:48 82.40 82.40 82.39 82.40 1.5K
14:49 82.40 82.45 82.40 82.43 3.1K
14:50 82.43 82.44 82.43 82.44 1.1K
14:51 82.44 82.47 82.44 82.47 3.1K
14:52 82.47 82.47 82.46 82.46 0.8K
14:53 82.46 82.46 82.44 82.44 2.0K
14:54 82.44 82.45 82.44 82.45 5.1K
14:55 82.46 82.47 82.46 82.47 4.8K
14:56 82.47 82.47 82.46 82.46 0.6K
14:57 82.46 82.46 82.46 82.46 1.0K
14:58 82.46 82.46 82.46 82.46 0.6K
14:59 82.48 82.49 82.45 82.45 10.0K
15:00 82.45 82.47 82.45 82.47 2.2K
15:01 82.47 82.47 82.47 82.47 1.9K
15:02 82.47 82.47 82.39 82.39 8.1K
15:03 82.33 82.34 82.33 82.34 1.5K
15:04 82.34 82.34 82.34 82.34 1.7K
15:05 82.31 82.32 82.30 82.30 2.4K
15:06 82.31 82.36 82.31 82.36 16.3K
15:07 82.35 82.35 82.35 82.35 0.4K
15:08 82.35 82.35 82.31 82.31 1.9K
15:09 82.32 82.33 82.32 82.33 1.5K
15:10 82.33 82.33 82.30 82.30 3.5K
15:11 82.30 82.30 82.22 82.22 28.2K
15:12 82.22 82.22 82.14 82.14 5.4K
15:13 82.14 82.17 82.13 82.16 8.3K
15:14 82.18 82.18 82.18 82.18 1.6K
15:15 82.21 82.22 82.21 82.22 4.8K
15:16 82.22 82.26 82.22 82.26 1.3K
15:17 82.26 82.26 82.23 82.23 9.5K
15:18 82.23 82.23 82.23 82.23 1.7K
15:19 82.19 82.20 82.18 82.19 1.5K
15:20 82.19 82.21 82.19 82.21 4.5K
15:21 82.22 82.22 82.20 82.20 1.9K
15:22 82.20 82.20 82.16 82.16 6.8K
15:23 82.16 82.16 82.12 82.13 4.3K
15:24 82.13 82.17 82.13 82.17 4.6K
15:25 82.17 82.17 82.09 82.11 3.2K
15:26 82.11 82.13 82.10 82.10 0.9K
15:27 82.10 82.11 82.10 82.11 0.4K
15:28 82.14 82.16 82.14 82.16 5.9K
15:29 82.16 82.18 82.16 82.16 0.5K
15:30 82.16 82.16 82.14 82.14 6.8K
15:31 82.14 82.14 82.07 82.07 2.9K
15:32 82.06 82.09 82.06 82.09 6.5K
15:33 82.08 82.10 82.08 82.10 4.2K
15:34 82.10 82.10 82.08 82.08 5.5K
15:35 82.09 82.09 82.01 82.01 5.4K
15:36 82.01 82.01 81.93 81.93 4.7K
15:37 81.93 81.93 81.85 81.85 2.1K
15:38 81.85 81.85 81.82 81.83 2.2K
15:39 81.81 81.83 81.80 81.83 10.9K
15:40 81.85 81.91 81.85 81.91 7.3K
15:41 81.95 81.98 81.95 81.98 5.7K
15:42 81.98 81.98 81.95 81.97 9.6K
15:43 81.97 81.97 81.93 81.93 2.9K
15:44 81.92 81.95 81.91 81.95 8.9K
15:45 81.97 82.03 81.97 82.03 9.4K
15:46 82.00 82.01 81.96 81.96 8.3K
15:47 81.97 82.01 81.97 81.98 11.9K
15:48 81.98 82.00 81.98 81.99 3.0K
15:49 81.99 82.00 81.97 82.00 12.0K
15:50 82.03 82.06 82.03 82.05 11.7K
15:51 82.12 82.21 82.12 82.21 17.2K
15:52 82.21 82.29 82.21 82.29 15.2K
15:53 82.28 82.28 82.24 82.28 15.4K
15:54 82.27 82.32 82.27 82.32 18.1K
15:55 82.33 82.34 82.33 82.33 12.5K
15:56 82.33 82.38 82.32 82.38 16.9K
15:57 82.39 82.42 82.38 82.42 20.6K
15:58 82.43 82.44 82.42 82.44 11.7K
15:59 82.44 82.44 82.43 82.43 34.0K
16:00 82.50 82.56 82.47 82.56 505.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据