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 86.20 86.67 85.93 85.93 11.2K
09:32 85.93 85.93 85.93 85.93 1.3K
09:33 85.93 85.93 85.93 85.93 0.0K
09:34 86.29 86.29 86.29 86.29 0.1K
09:35 86.35 86.35 86.35 86.35 8.2K
09:36 86.35 86.35 86.35 86.35 0.0K
09:37 86.35 86.43 86.35 86.43 0.2K
09:38 86.43 86.43 86.43 86.43 0.0K
09:39 86.43 86.43 86.43 86.43 0.4K
09:40 86.43 86.49 86.43 86.49 0.2K
09:41 86.49 86.49 86.49 86.49 0.1K
09:42 86.49 86.49 86.40 86.49 1.9K
09:43 86.48 86.48 86.48 86.48 0.8K
09:44 86.48 86.54 86.48 86.54 0.6K
09:45 86.54 86.54 86.54 86.54 0.3K
09:46 86.54 86.54 86.50 86.50 1.7K
09:47 86.50 86.50 86.35 86.35 3.0K
09:48 86.35 86.35 86.25 86.25 0.6K
09:49 86.25 86.25 86.22 86.22 1.7K
09:50 86.22 86.22 86.18 86.18 1.1K
09:51 86.18 86.18 85.92 85.92 8.2K
09:52 85.92 86.05 85.91 85.93 8.0K
09:53 85.96 85.96 85.93 85.93 5.9K
09:54 85.93 86.04 85.93 86.04 5.4K
09:55 86.04 86.04 86.04 86.04 0.5K
09:56 86.04 86.04 86.04 86.04 0.2K
09:57 86.04 86.04 86.04 86.04 0.0K
09:58 85.95 85.95 85.95 85.95 0.4K
09:59 85.95 85.95 85.95 85.95 0.1K
10:00 85.95 86.08 85.95 85.97 2.9K
10:01 85.90 85.99 85.90 85.99 4.5K
10:02 85.99 85.99 85.99 85.99 0.2K
10:03 85.99 85.99 85.99 85.99 3.1K
10:04 85.99 85.99 85.93 85.93 5.4K
10:05 85.93 85.95 85.91 85.91 4.2K
10:06 85.98 86.00 85.92 85.92 4.0K
10:07 85.93 85.97 85.93 85.93 8.0K
10:08 85.91 85.91 85.91 85.91 1.1K
10:09 85.91 85.97 85.91 85.97 8.2K
10:10 85.96 85.96 85.86 85.86 3.3K
10:11 85.86 85.86 85.82 85.82 1.0K
10:12 85.82 85.82 85.82 85.82 0.4K
10:13 85.82 85.82 85.75 85.75 0.6K
10:14 85.75 85.75 85.75 85.75 0.6K
10:15 85.75 85.75 85.68 85.73 3.7K
10:16 85.71 85.78 85.71 85.72 14.4K
10:17 85.72 85.78 85.72 85.77 19.4K
10:18 85.77 85.77 85.77 85.77 1.6K
10:19 85.75 85.76 85.72 85.76 3.0K
10:20 85.76 85.76 85.76 85.76 0.2K
10:21 85.76 85.76 85.76 85.76 0.2K
10:22 85.76 85.76 85.72 85.72 12.2K
10:23 85.72 85.77 85.72 85.77 5.8K
10:24 85.70 85.70 85.56 85.56 6.1K
10:25 85.53 85.53 85.53 85.53 1.0K
10:26 85.56 85.63 85.56 85.63 6.8K
10:27 85.63 85.63 85.56 85.57 1.8K
10:28 85.54 85.67 85.54 85.66 9.7K
10:29 85.66 85.66 85.59 85.59 1.8K
10:30 85.59 85.61 85.59 85.61 0.3K
10:31 85.55 85.55 85.55 85.55 0.7K
10:32 85.57 85.57 85.57 85.57 2.2K
10:33 85.55 85.68 85.55 85.68 11.3K
10:34 85.71 85.76 85.71 85.76 1.4K
10:35 85.76 85.76 85.73 85.73 0.8K
10:36 85.74 85.74 85.74 85.74 2.8K
10:37 85.74 85.76 85.74 85.76 0.5K
10:38 85.75 85.75 85.72 85.72 2.4K
10:39 85.74 85.74 85.69 85.69 4.8K
10:40 85.69 85.74 85.69 85.74 2.7K
10:41 85.74 85.74 85.69 85.70 1.0K
10:42 85.70 85.70 85.70 85.70 0.4K
10:43 85.68 85.75 85.68 85.68 8.7K
10:44 85.68 85.71 85.68 85.71 0.6K
10:45 85.71 85.76 85.71 85.71 27.2K
10:46 85.71 85.78 85.71 85.76 17.5K
10:47 85.76 85.86 85.76 85.86 10.4K
10:48 85.97 85.97 85.97 85.97 0.8K
10:49 85.97 85.97 85.90 85.91 2.8K
10:50 85.91 85.94 85.89 85.89 1.5K
10:51 85.89 85.89 85.86 85.86 1.1K
10:52 85.86 85.89 85.86 85.88 1.0K
10:53 85.88 85.88 85.83 85.83 1.2K
10:54 85.83 85.83 85.83 85.83 0.6K
10:55 85.83 85.89 85.83 85.89 6.6K
10:56 85.89 85.89 85.85 85.85 2.2K
10:57 85.88 85.88 85.88 85.88 0.4K
10:58 85.88 85.94 85.88 85.94 7.1K
10:59 85.99 85.99 85.99 85.99 1.6K
11:00 85.99 86.10 85.99 86.10 4.2K
11:01 86.10 86.10 86.10 86.10 0.3K
11:02 86.10 86.10 86.08 86.10 1.7K
11:03 86.07 86.09 86.07 86.08 9.5K
11:04 86.08 86.08 86.04 86.04 2.5K
11:05 86.08 86.08 86.04 86.04 3.3K
11:06 86.04 86.04 86.01 86.01 0.1K
11:07 86.00 86.00 86.00 86.00 0.9K
11:08 86.00 86.09 86.00 86.09 5.9K
11:09 86.09 86.09 86.08 86.08 0.6K
11:10 86.08 86.11 86.08 86.11 0.6K
11:11 86.11 86.11 86.07 86.10 8.9K
11:12 86.10 86.12 86.10 86.12 3.0K
11:13 86.12 86.12 86.04 86.04 3.0K
11:14 86.04 86.06 86.04 86.06 1.0K
11:15 86.06 86.10 86.06 86.09 4.2K
11:16 86.10 86.10 86.09 86.09 1.6K
11:17 86.09 86.10 86.09 86.10 1.5K
11:18 86.08 86.08 86.08 86.08 1.5K
11:19 86.05 86.05 86.05 86.05 0.4K
11:20 86.05 86.05 86.03 86.03 1.9K
11:21 86.04 86.04 86.02 86.02 1.4K
11:22 86.02 86.02 86.02 86.02 0.1K
11:23 86.02 86.02 86.02 86.02 0.2K
11:24 86.02 86.03 86.00 86.00 3.0K
11:25 86.06 86.06 86.05 86.06 2.6K
11:26 86.03 86.12 86.03 86.12 2.6K
11:27 86.12 86.12 86.12 86.12 0.6K
11:28 86.12 86.12 86.10 86.10 2.0K
11:29 86.10 86.10 86.10 86.10 2.2K
11:30 86.10 86.13 86.10 86.10 4.9K
11:31 86.10 86.10 86.09 86.09 2.0K
11:32 86.09 86.09 86.09 86.09 0.6K
11:33 86.09 86.11 86.06 86.06 3.1K
11:34 86.06 86.06 85.96 85.96 1.2K
11:35 85.96 85.96 85.96 85.96 0.3K
11:36 85.96 85.96 85.96 85.96 0.5K
11:37 85.96 86.02 85.96 86.02 2.3K
11:38 86.02 86.02 85.98 86.02 1.1K
11:39 86.02 86.02 85.98 85.98 0.7K
11:40 86.02 86.05 86.02 86.02 4.3K
11:41 85.99 85.99 85.99 85.99 0.1K
11:42 85.99 85.99 85.99 85.99 0.9K
11:43 85.99 85.99 85.98 85.98 0.4K
11:44 85.98 85.98 85.98 85.98 0.6K
11:45 85.98 85.98 85.97 85.97 1.2K
11:46 86.00 86.13 86.00 86.13 5.5K
11:47 86.13 86.13 86.08 86.08 1.9K
11:48 86.08 86.08 86.06 86.06 0.5K
11:49 86.06 86.09 86.06 86.07 1.3K
11:50 86.07 86.07 86.07 86.07 0.3K
11:51 86.09 86.09 86.07 86.07 2.6K
11:52 86.07 86.07 86.04 86.04 1.9K
11:53 86.04 86.04 86.00 86.00 2.9K
11:54 86.00 86.00 85.91 85.91 1.3K
11:55 85.97 85.97 85.97 85.97 3.0K
11:56 85.97 85.97 85.95 85.95 0.3K
11:57 85.95 85.99 85.95 85.99 0.4K
11:58 85.99 85.99 85.99 85.99 0.2K
11:59 85.99 85.99 85.99 85.99 0.2K
12:00 85.99 86.05 85.99 86.03 1.9K
12:01 86.03 86.03 86.03 86.03 0.5K
12:02 86.03 86.03 86.03 86.03 0.8K
12:03 86.03 86.05 86.03 86.05 4.5K
12:04 86.07 86.09 86.03 86.09 3.0K
12:05 86.09 86.09 86.09 86.09 0.5K
12:06 86.09 86.10 86.09 86.10 0.9K
12:07 86.14 86.14 86.10 86.10 6.7K
12:08 86.10 86.10 86.07 86.07 0.4K
12:09 86.07 86.10 86.04 86.10 1.3K
12:10 86.10 86.10 86.07 86.07 0.5K
12:11 86.06 86.06 86.05 86.05 5.4K
12:12 86.05 86.05 86.05 86.05 0.2K
12:13 86.05 86.05 86.02 86.02 1.6K
12:14 86.02 86.02 85.99 85.99 0.9K
12:15 85.99 85.99 85.97 85.97 1.7K
12:16 85.97 85.97 85.94 85.94 0.6K
12:17 85.94 85.96 85.94 85.96 0.9K
12:18 85.96 85.96 85.93 85.93 3.2K
12:19 85.89 85.91 85.89 85.91 1.2K
12:20 85.91 85.94 85.91 85.94 2.8K
12:21 85.94 85.98 85.94 85.98 3.3K
12:22 85.98 85.99 85.98 85.99 4.1K
12:23 86.04 86.05 86.02 86.02 5.2K
12:24 86.02 86.02 86.02 86.02 0.1K
12:25 86.05 86.05 86.00 86.00 2.8K
12:26 86.00 86.01 86.00 86.01 0.5K
12:27 86.01 86.01 86.00 86.00 0.7K
12:28 86.00 86.04 86.00 86.04 3.5K
12:29 86.03 86.03 86.03 86.03 1.2K
12:30 85.97 85.97 85.87 85.87 4.3K
12:31 85.89 85.90 85.87 85.87 0.6K
12:32 85.87 85.90 85.87 85.90 0.4K
12:33 85.90 85.91 85.90 85.91 0.2K
12:34 85.91 85.91 85.91 85.91 0.3K
12:35 85.91 85.91 85.86 85.90 6.5K
12:36 85.90 85.90 85.88 85.88 2.6K
12:37 85.88 85.88 85.87 85.87 0.7K
12:38 85.87 85.87 85.87 85.87 0.2K
12:39 85.87 85.87 85.87 85.87 0.1K
12:40 85.87 85.87 85.87 85.87 0.0K
12:41 85.85 85.86 85.82 85.82 1.9K
12:42 85.82 85.82 85.82 85.82 0.4K
12:43 85.82 85.84 85.81 85.84 0.8K
12:44 85.84 85.84 85.82 85.82 1.8K
12:45 85.81 85.83 85.81 85.83 2.2K
12:46 85.83 85.83 85.83 85.83 0.5K
12:47 85.79 85.83 85.79 85.83 2.8K
12:48 85.83 85.88 85.83 85.88 2.7K
12:49 85.88 85.88 85.88 85.88 0.4K
12:50 85.88 85.92 85.88 85.92 2.8K
12:51 85.92 85.92 85.92 85.92 0.3K
12:52 85.92 85.99 85.92 85.99 2.1K
12:53 86.01 86.01 85.98 85.98 2.6K
12:54 85.99 86.01 85.99 86.01 3.5K
12:55 86.01 86.06 86.01 86.06 5.6K
12:56 86.06 86.07 86.06 86.07 1.5K
12:57 86.07 86.07 86.07 86.07 0.5K
12:58 86.07 86.07 86.07 86.07 0.7K
12:59 86.07 86.14 86.07 86.14 4.7K
13:00 86.14 86.15 86.14 86.15 2.1K
13:01 86.16 86.17 86.14 86.17 3.8K
13:02 86.19 86.31 86.19 86.31 2.2K
13:03 86.31 86.31 86.31 86.31 0.3K
13:04 86.20 86.42 86.20 86.42 32.7K
13:05 86.42 86.42 86.42 86.42 0.2K
13:06 86.39 86.44 86.35 86.44 8.2K
13:07 86.44 86.44 86.44 86.44 0.8K
13:08 86.46 86.46 86.42 86.42 1.8K
13:09 86.42 86.47 86.42 86.42 10.6K
13:10 86.42 86.44 86.39 86.44 8.2K
13:11 86.44 86.44 86.44 86.44 0.4K
13:12 86.39 86.45 86.39 86.45 4.5K
13:13 86.45 86.45 86.45 86.45 0.1K
13:14 86.45 86.48 86.45 86.47 2.6K
13:15 86.47 86.51 86.46 86.46 1.9K
13:16 86.63 86.75 86.63 86.75 2.9K
13:17 86.75 86.75 86.74 86.74 1.3K
13:18 86.70 86.70 86.70 86.70 1.1K
13:19 86.70 86.70 86.70 86.70 0.5K
13:20 86.72 86.82 86.72 86.82 5.5K
13:21 86.85 86.85 86.85 86.85 2.3K
13:22 86.85 86.88 86.85 86.88 2.9K
13:23 86.98 86.98 86.88 86.88 5.4K
13:24 86.88 86.95 86.88 86.95 2.8K
13:25 86.95 86.99 86.95 86.99 1.5K
13:26 87.03 87.03 87.03 87.03 2.5K
13:27 87.03 87.03 87.03 87.03 0.4K
13:28 87.03 87.03 87.03 87.03 0.2K
13:29 87.03 87.03 87.03 87.03 0.7K
13:30 87.03 87.05 87.03 87.05 0.3K
13:31 87.05 87.10 87.05 87.09 1.0K
13:32 87.09 87.09 87.06 87.06 0.6K
13:33 87.06 87.06 87.05 87.05 0.5K
13:34 87.05 87.05 87.05 87.05 0.4K
13:35 87.05 87.05 87.05 87.05 1.1K
13:36 87.05 87.13 87.05 87.13 1.2K
13:37 87.13 87.13 87.13 87.13 2.0K
13:38 87.13 87.13 87.13 87.13 0.1K
13:39 87.13 87.18 87.13 87.18 1.3K
13:40 87.18 87.22 87.17 87.17 1.0K
13:41 87.17 87.17 87.14 87.14 1.1K
13:42 87.14 87.20 87.14 87.20 1.4K
13:43 87.20 87.20 87.20 87.20 0.6K
13:44 87.20 87.20 87.20 87.20 0.8K
13:45 87.18 87.18 87.18 87.18 0.3K
13:46 87.18 87.18 87.18 87.18 0.4K
13:47 87.26 87.26 87.22 87.22 3.5K
13:48 87.22 87.27 87.22 87.27 1.0K
13:49 87.27 87.27 87.27 87.27 0.4K
13:50 87.27 87.28 87.27 87.28 0.6K
13:51 87.28 87.31 87.28 87.31 0.8K
13:52 87.31 87.31 87.31 87.31 1.0K
13:53 87.31 87.31 87.27 87.28 3.3K
13:54 87.31 87.32 87.31 87.32 1.1K
13:55 87.33 87.33 87.31 87.32 3.2K
13:56 87.32 87.37 87.32 87.37 0.7K
13:57 87.37 87.37 87.37 87.37 0.4K
13:58 87.37 87.37 87.36 87.36 1.1K
13:59 87.36 87.36 87.36 87.36 0.2K
14:00 87.36 87.39 87.36 87.39 2.5K
14:01 87.36 87.36 87.36 87.36 2.9K
14:02 87.42 87.46 87.42 87.46 2.9K
14:03 87.46 87.60 87.46 87.60 2.6K
14:04 87.60 87.63 87.60 87.63 1.0K
14:05 87.64 87.64 87.55 87.55 6.5K
14:06 87.55 87.58 87.55 87.58 1.3K
14:07 87.58 87.60 87.55 87.56 9.3K
14:08 87.56 87.56 87.55 87.56 0.5K
14:09 87.56 87.58 87.56 87.58 0.4K
14:10 87.58 87.58 87.56 87.56 0.7K
14:11 87.56 87.60 87.56 87.59 1.6K
14:12 87.59 87.59 87.51 87.51 7.6K
14:13 87.51 87.51 87.48 87.48 1.0K
14:14 87.48 87.48 87.48 87.48 0.4K
14:15 87.48 87.48 87.46 87.46 0.7K
14:16 87.48 87.48 87.48 87.48 0.7K
14:17 87.51 87.51 87.51 87.51 2.5K
14:18 87.51 87.61 87.51 87.58 5.6K
14:19 87.58 87.59 87.56 87.59 4.0K
14:20 87.59 87.59 87.59 87.59 0.3K
14:21 87.59 87.59 87.59 87.59 0.4K
14:22 87.59 87.59 87.59 87.59 0.3K
14:23 87.59 87.59 87.59 87.59 1.0K
14:24 87.59 87.61 87.59 87.61 0.8K
14:25 87.54 87.57 87.54 87.57 0.6K
14:26 87.60 87.60 87.59 87.59 0.5K
14:27 87.59 87.59 87.59 87.59 0.4K
14:28 87.58 87.58 87.56 87.58 4.2K
14:29 87.59 87.64 87.59 87.61 1.7K
14:30 87.61 87.61 87.58 87.59 3.0K
14:31 87.59 87.59 87.54 87.54 2.1K
14:32 87.56 87.56 87.53 87.53 3.3K
14:33 87.53 87.53 87.49 87.50 7.3K
14:34 87.50 87.50 87.50 87.50 0.5K
14:35 87.50 87.50 87.48 87.48 0.6K
14:36 87.48 87.48 87.48 87.48 0.1K
14:37 87.48 87.51 87.48 87.51 0.6K
14:38 87.51 87.51 87.48 87.48 1.6K
14:39 87.46 87.47 87.46 87.47 4.7K
14:40 87.47 87.48 87.47 87.48 3.8K
14:41 87.48 87.48 87.48 87.48 0.1K
14:42 87.48 87.55 87.48 87.55 2.6K
14:43 87.58 87.58 87.52 87.52 3.2K
14:44 87.52 87.52 87.49 87.49 1.1K
14:45 87.48 87.48 87.44 87.44 5.8K
14:46 87.42 87.42 87.42 87.42 1.1K
14:47 87.42 87.42 87.41 87.41 2.1K
14:48 87.41 87.42 87.41 87.42 0.7K
14:49 87.42 87.42 87.40 87.40 1.1K
14:50 87.39 87.41 87.39 87.41 3.1K
14:51 87.44 87.51 87.44 87.51 1.8K
14:52 87.51 87.51 87.51 87.51 0.5K
14:53 87.51 87.59 87.50 87.50 3.7K
14:54 87.50 87.52 87.50 87.52 1.4K
14:55 87.52 87.58 87.52 87.58 1.7K
14:56 87.58 87.60 87.58 87.60 1.0K
14:57 87.60 87.60 87.58 87.59 1.0K
14:58 87.59 87.60 87.59 87.60 1.3K
14:59 87.56 87.60 87.56 87.60 2.1K
15:00 87.58 87.58 87.58 87.58 0.8K
15:01 87.56 87.57 87.56 87.57 2.7K
15:02 87.57 87.57 87.57 87.57 0.8K
15:03 87.57 87.60 87.57 87.60 2.2K
15:04 87.65 87.66 87.65 87.66 1.1K
15:05 87.66 87.69 87.66 87.69 1.0K
15:06 87.69 87.69 87.66 87.66 1.5K
15:07 87.66 87.70 87.66 87.70 2.5K
15:08 87.70 87.71 87.70 87.71 1.7K
15:09 87.71 87.75 87.71 87.75 1.7K
15:10 87.75 87.77 87.75 87.77 1.0K
15:11 87.74 87.74 87.72 87.72 6.6K
15:12 87.73 87.73 87.72 87.72 3.2K
15:13 87.73 87.73 87.68 87.68 5.2K
15:14 87.68 87.68 87.67 87.67 2.0K
15:15 87.67 87.67 87.66 87.66 0.9K
15:16 87.66 87.66 87.62 87.62 1.9K
15:17 87.62 87.62 87.60 87.60 0.9K
15:18 87.62 87.62 87.62 87.62 1.8K
15:19 87.62 87.68 87.62 87.68 3.8K
15:20 87.67 87.67 87.64 87.65 7.1K
15:21 87.64 87.68 87.64 87.68 5.8K
15:22 87.68 87.68 87.65 87.65 0.9K
15:23 87.70 87.75 87.70 87.75 3.5K
15:24 87.75 87.79 87.75 87.76 3.5K
15:25 87.78 87.78 87.78 87.78 1.4K
15:26 87.78 87.78 87.78 87.78 1.0K
15:27 87.82 87.82 87.78 87.78 1.0K
15:28 87.78 87.80 87.78 87.80 1.5K
15:29 87.80 87.80 87.80 87.80 0.8K
15:30 87.80 87.80 87.79 87.79 1.5K
15:31 87.73 87.78 87.73 87.78 10.3K
15:32 87.77 87.77 87.76 87.76 0.7K
15:33 87.76 87.80 87.76 87.76 1.7K
15:34 87.75 87.75 87.72 87.72 3.4K
15:35 87.70 87.72 87.70 87.72 1.9K
15:36 87.67 87.67 87.66 87.66 5.4K
15:37 87.66 87.71 87.66 87.71 4.7K
15:38 87.67 87.67 87.60 87.63 15.9K
15:39 87.60 87.60 87.50 87.56 7.7K
15:40 87.53 87.53 87.39 87.39 5.0K
15:41 87.36 87.38 87.34 87.38 8.0K
15:42 87.34 87.34 87.27 87.29 6.8K
15:43 87.25 87.25 87.20 87.20 7.4K
15:44 87.15 87.20 87.15 87.19 4.3K
15:45 87.08 87.08 87.01 87.04 7.2K
15:46 87.03 87.12 87.03 87.12 3.9K
15:47 87.12 87.17 87.11 87.17 6.7K
15:48 87.20 87.23 87.20 87.23 8.0K
15:49 87.23 87.25 87.23 87.25 2.3K
15:50 87.30 87.38 87.30 87.38 6.8K
15:51 87.38 87.51 87.38 87.51 14.3K
15:52 87.52 87.53 87.45 87.53 13.9K
15:53 87.53 87.62 87.53 87.62 11.1K
15:54 87.66 87.67 87.60 87.60 19.3K
15:55 87.60 87.65 87.60 87.65 12.1K
15:56 87.72 87.82 87.72 87.82 13.2K
15:57 87.78 87.80 87.66 87.70 41.5K
15:58 87.72 87.74 87.69 87.69 27.4K
15:59 87.69 87.75 87.69 87.75 22.0K
16:00 87.75 87.77 87.70 87.72 448.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据