国际香料香精公司

IFF
🏛️ 美国 →
61.50
最后更新: 2025-10-06
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 85.62 85.85 85.48 85.48 9.8K
09:32 85.48 85.48 85.48 85.48 0.1K
09:33 85.48 85.48 85.41 85.41 0.7K
09:34 85.41 85.41 85.41 85.41 0.1K
09:35 85.41 85.41 85.36 85.36 0.2K
09:36 85.36 85.36 85.13 85.23 2.3K
09:37 85.23 85.23 85.09 85.18 2.5K
09:38 85.06 85.06 85.06 85.06 3.3K
09:39 85.08 85.16 85.08 85.16 3.2K
09:40 85.16 85.24 85.16 85.24 1.7K
09:41 85.24 85.27 85.21 85.27 3.8K
09:42 85.27 85.33 85.27 85.33 4.5K
09:43 85.40 85.54 85.40 85.54 4.9K
09:44 85.54 85.54 85.44 85.51 2.1K
09:45 85.51 85.51 85.43 85.43 3.2K
09:46 85.43 85.43 85.41 85.41 1.8K
09:47 85.41 85.61 85.41 85.61 1.8K
09:48 85.61 85.61 85.55 85.61 2.0K
09:49 85.61 85.61 85.50 85.58 2.6K
09:50 85.58 85.60 85.58 85.60 8.7K
09:51 85.60 85.65 85.60 85.65 1.5K
09:52 85.65 85.65 85.52 85.52 1.4K
09:53 85.46 85.51 85.46 85.47 5.7K
09:54 85.51 85.54 85.51 85.54 4.5K
09:55 85.54 85.54 85.49 85.50 6.8K
09:56 85.50 85.50 85.50 85.50 0.0K
09:57 85.44 85.44 85.38 85.38 2.8K
09:58 85.38 85.40 85.38 85.40 1.1K
09:59 85.40 85.45 85.40 85.45 0.3K
10:00 85.34 85.34 85.30 85.30 3.0K
10:01 85.30 85.48 85.30 85.42 2.6K
10:02 85.42 85.42 85.32 85.35 3.7K
10:03 85.35 85.41 85.35 85.41 2.6K
10:04 85.32 85.32 85.21 85.21 3.9K
10:05 85.22 85.22 85.20 85.20 1.8K
10:06 85.21 85.21 85.21 85.21 0.6K
10:07 85.25 85.31 85.24 85.31 2.3K
10:08 85.31 85.33 85.31 85.33 0.8K
10:09 85.33 85.33 85.33 85.33 0.6K
10:10 85.33 85.47 85.33 85.47 0.7K
10:11 85.47 85.47 85.43 85.43 1.4K
10:12 85.43 85.43 85.40 85.40 3.3K
10:13 85.35 85.40 85.35 85.40 7.0K
10:14 85.40 85.41 85.40 85.41 1.0K
10:15 85.38 85.38 85.32 85.33 3.5K
10:16 85.35 85.48 85.35 85.48 1.3K
10:17 85.49 85.56 85.49 85.56 0.8K
10:18 85.56 85.56 85.56 85.56 1.7K
10:19 85.56 85.68 85.56 85.66 2.6K
10:20 85.66 85.66 85.62 85.64 3.7K
10:21 85.64 85.64 85.58 85.58 1.9K
10:22 85.58 85.58 85.52 85.58 1.9K
10:23 85.58 85.62 85.58 85.62 1.0K
10:24 85.62 85.62 85.51 85.51 3.4K
10:25 85.51 85.51 85.51 85.51 0.5K
10:26 85.51 85.54 85.51 85.54 1.2K
10:27 85.52 85.52 85.47 85.47 1.9K
10:28 85.47 85.47 85.46 85.46 0.3K
10:29 85.46 85.48 85.37 85.37 2.7K
10:30 85.34 85.34 85.31 85.32 1.5K
10:31 85.32 85.38 85.32 85.37 5.2K
10:32 85.33 85.33 85.20 85.20 1.8K
10:33 85.20 85.20 85.18 85.18 1.1K
10:34 85.18 85.18 85.16 85.18 2.2K
10:35 85.24 85.24 85.24 85.24 0.9K
10:36 85.24 85.24 85.21 85.23 1.2K
10:37 85.23 85.31 85.23 85.31 1.7K
10:38 85.31 85.34 85.31 85.34 1.3K
10:39 85.34 85.41 85.34 85.41 0.9K
10:40 85.41 85.41 85.40 85.40 2.6K
10:41 85.40 85.41 85.40 85.41 0.7K
10:42 85.41 85.49 85.41 85.49 1.2K
10:43 85.49 85.59 85.49 85.57 4.4K
10:44 85.57 85.62 85.50 85.59 3.3K
10:45 85.60 85.60 85.60 85.60 1.7K
10:46 85.58 85.59 85.56 85.56 0.9K
10:47 85.56 85.65 85.56 85.65 0.8K
10:48 85.59 85.59 85.54 85.59 3.8K
10:49 85.59 85.59 85.58 85.58 1.2K
10:50 85.58 85.58 85.52 85.58 1.3K
10:51 85.58 85.58 85.58 85.58 0.8K
10:52 85.58 85.62 85.58 85.62 1.5K
10:53 85.62 85.64 85.62 85.62 1.2K
10:54 85.62 85.62 85.59 85.62 4.2K
10:55 85.64 85.65 85.64 85.65 0.9K
10:56 85.66 85.66 85.64 85.64 2.4K
10:57 85.64 85.66 85.64 85.66 0.9K
10:58 85.66 85.67 85.66 85.67 2.6K
10:59 85.80 85.83 85.77 85.83 3.5K
11:00 85.83 85.83 85.77 85.77 3.2K
11:01 85.77 85.81 85.71 85.71 2.7K
11:02 85.71 85.71 85.68 85.68 2.2K
11:03 85.68 85.70 85.68 85.70 1.3K
11:04 85.70 85.79 85.70 85.79 1.5K
11:05 85.79 85.85 85.79 85.85 0.3K
11:06 85.85 85.85 85.81 85.82 2.9K
11:07 85.85 85.85 85.82 85.85 1.2K
11:08 85.87 85.87 85.83 85.83 1.3K
11:09 85.85 85.87 85.84 85.84 2.7K
11:10 85.84 85.88 85.84 85.88 0.8K
11:11 85.82 85.84 85.82 85.84 4.7K
11:12 85.75 85.75 85.67 85.67 2.8K
11:13 85.67 85.76 85.67 85.76 1.2K
11:14 85.67 85.68 85.67 85.68 1.3K
11:15 85.68 85.68 85.68 85.68 2.7K
11:16 85.68 85.68 85.68 85.68 0.8K
11:17 85.68 85.70 85.68 85.70 2.9K
11:18 85.70 85.70 85.70 85.70 1.3K
11:19 85.71 85.71 85.65 85.65 3.2K
11:20 85.65 85.71 85.65 85.71 0.4K
11:21 85.72 85.72 85.72 85.72 0.5K
11:22 85.72 85.72 85.72 85.72 0.6K
11:23 85.72 85.79 85.72 85.79 1.8K
11:24 85.76 85.78 85.76 85.78 0.7K
11:25 85.78 85.78 85.76 85.76 2.6K
11:26 85.76 85.76 85.74 85.75 2.1K
11:27 85.75 85.75 85.70 85.71 1.8K
11:28 85.74 85.78 85.71 85.78 1.7K
11:29 85.78 85.79 85.78 85.79 1.0K
11:30 85.79 85.79 85.79 85.79 0.6K
11:31 85.79 85.80 85.79 85.80 1.6K
11:32 85.91 85.92 85.89 85.90 2.4K
11:33 85.90 85.91 85.90 85.90 0.9K
11:34 85.90 85.92 85.87 85.92 2.4K
11:35 85.93 85.94 85.89 85.89 4.6K
11:36 85.92 85.95 85.92 85.94 3.4K
11:37 85.94 85.94 85.93 85.93 0.8K
11:38 85.94 85.94 85.85 85.85 1.7K
11:39 85.85 85.89 85.85 85.89 0.8K
11:40 85.86 85.91 85.86 85.91 2.6K
11:41 85.91 85.91 85.91 85.91 1.0K
11:42 85.91 85.94 85.91 85.91 2.4K
11:43 85.87 85.87 85.87 85.87 1.4K
11:44 85.88 85.89 85.86 85.86 1.1K
11:45 85.88 85.88 85.88 85.88 1.9K
11:46 85.88 85.89 85.88 85.89 0.9K
11:47 85.86 85.87 85.86 85.87 1.6K
11:48 85.85 85.85 85.83 85.83 2.0K
11:49 85.83 85.88 85.83 85.88 2.3K
11:50 85.88 85.88 85.88 85.88 0.2K
11:51 85.88 85.89 85.88 85.89 1.4K
11:52 85.83 85.87 85.83 85.87 1.6K
11:53 85.87 85.96 85.87 85.95 5.4K
11:54 85.95 85.96 85.95 85.95 4.1K
11:55 85.98 85.99 85.98 85.99 1.2K
11:56 85.99 85.99 85.93 85.93 2.6K
11:57 85.89 85.89 85.83 85.83 2.8K
11:58 85.87 85.87 85.87 85.87 0.5K
11:59 85.87 85.87 85.78 85.78 1.5K
12:00 85.80 85.81 85.80 85.81 0.6K
12:01 85.81 85.84 85.81 85.84 1.2K
12:02 85.84 85.89 85.84 85.84 0.8K
12:03 85.84 85.85 85.84 85.85 0.9K
12:04 85.85 85.85 85.85 85.85 1.5K
12:05 85.85 85.85 85.85 85.85 0.3K
12:06 85.86 85.86 85.86 85.86 0.8K
12:07 85.86 85.86 85.84 85.84 1.4K
12:08 85.84 85.84 85.82 85.82 1.2K
12:09 85.83 85.83 85.83 85.83 1.3K
12:10 85.89 85.91 85.89 85.91 1.5K
12:11 85.97 85.97 85.97 85.97 1.0K
12:12 85.97 85.98 85.97 85.98 1.2K
12:13 85.97 85.97 85.97 85.97 2.8K
12:14 85.97 86.04 85.97 86.04 1.7K
12:15 86.04 86.06 86.04 86.06 0.6K
12:16 86.06 86.07 86.06 86.07 1.1K
12:17 86.07 86.07 86.02 86.04 2.7K
12:18 86.03 86.03 86.03 86.03 1.0K
12:19 86.03 86.04 86.03 86.03 2.3K
12:20 86.03 86.03 85.97 85.97 1.5K
12:21 85.97 86.01 85.94 85.97 1.7K
12:22 85.94 85.94 85.94 85.94 0.9K
12:23 85.94 85.96 85.94 85.96 3.4K
12:24 85.96 85.97 85.96 85.97 0.7K
12:25 85.94 85.96 85.94 85.96 0.9K
12:26 85.96 85.96 85.91 85.91 2.2K
12:27 85.87 85.91 85.87 85.91 2.1K
12:28 85.91 85.91 85.91 85.91 0.5K
12:29 85.91 85.91 85.91 85.91 0.1K
12:30 85.91 85.91 85.88 85.88 0.7K
12:31 85.92 86.01 85.92 86.01 1.5K
12:32 86.01 86.02 86.01 86.02 1.0K
12:33 86.02 86.02 86.02 86.02 1.1K
12:34 86.02 86.06 86.02 86.06 0.6K
12:35 86.06 86.06 86.03 86.03 1.1K
12:36 86.03 86.03 86.01 86.01 2.4K
12:37 86.01 86.03 86.01 86.03 0.2K
12:38 86.03 86.03 86.01 86.01 0.6K
12:39 86.01 86.01 86.01 86.01 0.6K
12:40 86.01 86.01 86.01 86.01 0.4K
12:41 86.01 86.01 86.00 86.00 1.4K
12:42 86.00 86.07 86.00 86.07 1.8K
12:43 86.07 86.09 86.06 86.06 0.9K
12:44 86.06 86.11 86.06 86.11 1.9K
12:45 86.10 86.10 86.10 86.10 1.0K
12:46 86.10 86.10 86.04 86.04 2.4K
12:47 86.02 86.07 86.02 86.07 1.6K
12:48 86.03 86.07 86.03 86.07 2.0K
12:49 86.07 86.07 86.07 86.07 0.4K
12:50 86.07 86.07 86.03 86.03 2.4K
12:51 86.03 86.04 86.03 86.04 0.9K
12:52 86.07 86.14 86.07 86.14 1.3K
12:53 86.11 86.11 86.11 86.11 2.8K
12:54 86.06 86.06 86.05 86.05 1.8K
12:55 86.05 86.05 86.03 86.03 1.2K
12:56 86.05 86.05 86.05 86.05 1.0K
12:57 86.05 86.05 86.05 86.05 0.4K
12:58 86.05 86.05 86.03 86.03 1.7K
12:59 86.03 86.03 86.02 86.02 0.4K
13:00 86.02 86.02 86.00 86.00 2.6K
13:01 86.02 86.05 86.02 86.03 1.6K
13:02 86.03 86.03 86.03 86.03 0.8K
13:03 86.03 86.03 86.03 86.03 0.3K
13:04 86.03 86.03 86.03 86.03 0.2K
13:05 86.03 86.04 86.03 86.04 0.7K
13:06 86.01 86.01 86.00 86.00 2.6K
13:07 86.00 86.00 86.00 86.00 0.7K
13:08 86.00 86.00 85.95 85.96 0.7K
13:09 85.96 85.96 85.96 85.96 0.9K
13:10 85.96 85.96 85.96 85.96 0.5K
13:11 85.96 85.96 85.96 85.96 0.5K
13:12 85.99 86.05 85.99 86.05 1.6K
13:13 86.05 86.05 86.05 86.05 3.5K
13:14 86.05 86.05 86.05 86.05 0.6K
13:15 86.05 86.05 86.01 86.01 1.1K
13:16 86.01 86.02 86.01 86.02 0.3K
13:17 86.02 86.02 86.02 86.02 0.4K
13:18 86.00 86.04 86.00 86.04 0.4K
13:19 86.04 86.04 86.00 86.00 1.2K
13:20 86.01 86.01 86.00 86.00 1.8K
13:21 86.00 86.00 85.98 85.98 1.6K
13:22 85.98 85.98 85.98 85.98 0.4K
13:23 85.98 85.98 85.95 85.95 2.0K
13:24 85.95 85.98 85.95 85.98 1.6K
13:25 86.00 86.00 86.00 86.00 0.5K
13:26 86.00 86.03 86.00 86.03 0.6K
13:27 86.03 86.03 86.03 86.03 0.3K
13:28 86.01 86.01 85.99 85.99 0.8K
13:29 85.99 86.00 85.99 86.00 0.7K
13:30 86.00 86.02 85.99 86.02 0.6K
13:31 86.02 86.02 85.99 86.00 1.2K
13:32 86.00 86.02 86.00 86.02 0.7K
13:33 86.02 86.02 86.01 86.01 0.5K
13:34 86.01 86.01 85.99 86.01 2.4K
13:35 86.01 86.03 86.01 86.03 0.7K
13:36 86.03 86.06 86.03 86.03 1.8K
13:37 86.09 86.09 86.08 86.08 1.2K
13:38 86.09 86.09 86.09 86.09 1.6K
13:39 86.09 86.09 86.09 86.09 0.5K
13:40 86.09 86.14 86.09 86.14 0.9K
13:41 86.16 86.16 86.16 86.16 0.9K
13:42 86.16 86.19 86.16 86.19 2.2K
13:43 86.19 86.19 86.19 86.19 0.4K
13:44 86.19 86.19 86.19 86.19 0.8K
13:45 86.22 86.22 86.19 86.22 1.3K
13:46 86.15 86.18 86.15 86.18 1.4K
13:47 86.18 86.18 86.18 86.18 1.5K
13:48 86.22 86.25 86.21 86.25 4.2K
13:49 86.25 86.25 86.25 86.25 1.8K
13:50 86.27 86.27 86.27 86.27 1.6K
13:51 86.31 86.31 86.28 86.29 2.2K
13:52 86.29 86.32 86.28 86.32 1.4K
13:53 86.32 86.32 86.27 86.29 5.9K
13:54 86.29 86.32 86.28 86.32 0.3K
13:55 86.32 86.32 86.23 86.23 2.0K
13:56 86.24 86.24 86.21 86.22 2.8K
13:57 86.21 86.21 86.19 86.19 1.3K
13:58 86.18 86.19 86.18 86.19 1.4K
13:59 86.18 86.18 86.12 86.12 11.8K
14:00 86.12 86.12 86.04 86.04 4.4K
14:01 86.04 86.04 86.04 86.04 0.1K
14:02 86.03 86.07 86.03 86.07 5.0K
14:03 86.07 86.08 86.07 86.08 0.5K
14:04 86.08 86.10 86.08 86.10 2.2K
14:05 86.10 86.10 86.04 86.04 3.6K
14:06 86.04 86.04 86.01 86.01 0.9K
14:07 86.01 86.01 86.01 86.01 0.3K
14:08 86.01 86.01 86.00 86.00 1.3K
14:09 86.00 86.00 85.93 85.93 1.3K
14:10 85.93 85.93 85.90 85.90 1.0K
14:11 85.90 85.90 85.87 85.87 1.2K
14:12 85.87 85.87 85.85 85.85 0.5K
14:13 85.85 85.88 85.85 85.88 2.7K
14:14 85.88 85.88 85.86 85.86 0.3K
14:15 85.86 85.86 85.85 85.85 0.8K
14:16 85.85 85.92 85.85 85.92 2.4K
14:17 85.92 85.92 85.92 85.92 0.4K
14:18 85.92 85.92 85.88 85.90 3.6K
14:19 85.90 85.90 85.87 85.87 1.5K
14:20 85.87 85.87 85.81 85.81 0.5K
14:21 85.81 85.83 85.81 85.83 0.7K
14:22 85.80 85.80 85.80 85.80 1.7K
14:23 85.80 85.80 85.78 85.78 1.3K
14:24 85.78 85.81 85.78 85.80 1.4K
14:25 85.79 85.79 85.79 85.79 0.6K
14:26 85.79 85.79 85.78 85.78 1.3K
14:27 85.78 85.79 85.77 85.77 0.5K
14:28 85.77 85.80 85.77 85.77 1.7K
14:29 85.77 85.77 85.77 85.77 0.3K
14:30 85.77 85.82 85.77 85.82 2.5K
14:31 85.82 85.82 85.82 85.82 0.4K
14:32 85.82 85.82 85.79 85.79 1.1K
14:33 85.79 85.79 85.79 85.79 0.3K
14:34 85.81 85.81 85.81 85.81 2.4K
14:35 85.81 85.81 85.81 85.81 0.5K
14:36 85.78 85.78 85.73 85.73 2.1K
14:37 85.73 85.73 85.73 85.73 1.2K
14:38 85.73 85.76 85.73 85.76 0.4K
14:39 85.76 85.76 85.76 85.76 0.2K
14:40 85.76 85.77 85.74 85.74 1.0K
14:41 85.74 85.74 85.74 85.74 0.5K
14:42 85.79 85.79 85.76 85.76 1.6K
14:43 85.79 85.79 85.79 85.79 1.5K
14:44 85.79 85.79 85.75 85.76 1.7K
14:45 85.75 85.75 85.72 85.72 1.0K
14:46 85.72 85.75 85.72 85.75 0.8K
14:47 85.75 85.75 85.75 85.75 0.7K
14:48 85.75 85.75 85.75 85.75 0.4K
14:49 85.75 85.75 85.72 85.72 1.0K
14:50 85.72 85.82 85.72 85.79 10.2K
14:51 85.79 85.79 85.70 85.70 2.3K
14:52 85.71 85.71 85.71 85.71 0.6K
14:53 85.69 85.69 85.67 85.67 1.5K
14:54 85.65 85.65 85.65 85.65 0.6K
14:55 85.65 85.65 85.59 85.59 2.2K
14:56 85.62 85.62 85.61 85.61 1.2K
14:57 85.61 85.61 85.61 85.61 1.7K
14:58 85.61 85.61 85.58 85.58 0.5K
14:59 85.57 85.57 85.57 85.57 1.1K
15:00 85.57 85.58 85.55 85.58 2.4K
15:01 85.59 85.59 85.59 85.59 1.3K
15:02 85.59 85.59 85.59 85.59 1.3K
15:03 85.58 85.61 85.58 85.61 2.6K
15:04 85.61 85.64 85.61 85.64 1.8K
15:05 85.61 85.61 85.60 85.61 1.5K
15:06 85.61 85.69 85.61 85.66 14.0K
15:07 85.69 85.69 85.64 85.64 6.1K
15:08 85.62 85.68 85.62 85.68 5.7K
15:09 85.68 85.73 85.68 85.73 3.7K
15:10 85.73 85.82 85.73 85.82 4.6K
15:11 85.82 85.85 85.79 85.79 2.9K
15:12 85.78 85.78 85.78 85.78 0.8K
15:13 85.78 85.80 85.78 85.80 3.1K
15:14 85.80 85.85 85.80 85.85 2.0K
15:15 85.82 85.84 85.82 85.84 1.9K
15:16 85.85 85.86 85.84 85.85 2.7K
15:17 85.86 85.86 85.85 85.85 2.9K
15:18 85.85 85.88 85.85 85.86 2.1K
15:19 85.86 85.86 85.86 85.86 2.0K
15:20 85.86 85.86 85.82 85.82 2.6K
15:21 85.82 85.83 85.82 85.83 2.3K
15:22 85.83 85.88 85.83 85.88 2.3K
15:23 85.89 85.92 85.88 85.88 7.8K
15:24 85.88 85.90 85.88 85.90 1.7K
15:25 85.87 85.91 85.87 85.91 3.4K
15:26 85.92 85.92 85.87 85.87 3.0K
15:27 85.89 85.89 85.84 85.84 2.6K
15:28 85.85 85.85 85.81 85.81 2.2K
15:29 85.81 85.81 85.78 85.78 1.9K
15:30 85.78 85.78 85.73 85.73 1.9K
15:31 85.73 85.73 85.69 85.69 4.2K
15:32 85.69 85.69 85.66 85.66 1.7K
15:33 85.66 85.68 85.65 85.65 3.2K
15:34 85.65 85.65 85.63 85.63 1.0K
15:35 85.63 85.63 85.61 85.61 4.4K
15:36 85.60 85.62 85.59 85.62 2.4K
15:37 85.66 85.67 85.63 85.65 2.8K
15:38 85.64 85.68 85.64 85.68 3.8K
15:39 85.71 85.73 85.68 85.68 2.8K
15:40 85.68 85.68 85.64 85.64 1.9K
15:41 85.63 85.66 85.63 85.65 1.0K
15:42 85.64 85.67 85.62 85.67 6.5K
15:43 85.74 85.74 85.70 85.73 5.5K
15:44 85.72 85.77 85.72 85.77 2.7K
15:45 85.77 85.77 85.75 85.75 2.4K
15:46 85.77 85.77 85.75 85.75 2.7K
15:47 85.73 85.73 85.71 85.71 6.0K
15:48 85.71 85.73 85.71 85.73 4.7K
15:49 85.70 85.77 85.70 85.77 6.7K
15:50 85.77 85.78 85.76 85.78 4.0K
15:51 85.95 85.95 85.86 85.86 13.2K
15:52 85.87 85.89 85.85 85.86 9.2K
15:53 85.88 85.88 85.85 85.85 7.0K
15:54 85.85 85.87 85.82 85.83 12.1K
15:55 85.83 85.83 85.79 85.79 6.6K
15:56 85.88 85.99 85.88 85.98 11.8K
15:57 86.03 86.04 86.01 86.03 23.5K
15:58 86.02 86.06 86.02 86.06 19.4K
15:59 86.08 86.13 86.06 86.13 29.4K
16:00 86.12 86.18 86.12 86.18 556.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据