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 86.00 84.55 85.58 36.8K
09:32 85.30 85.30 85.30 85.30 0.3K
09:33 85.30 85.30 85.30 85.30 0.1K
09:34 85.30 85.30 84.94 85.06 6.9K
09:35 85.00 85.02 84.94 85.02 2.1K
09:36 85.02 85.02 85.02 85.02 0.1K
09:37 85.02 85.02 85.02 85.02 0.1K
09:38 85.02 85.02 85.02 85.02 0.5K
09:39 85.02 85.02 85.02 85.02 0.0K
09:40 85.02 85.02 85.02 85.02 0.0K
09:41 85.02 85.02 85.02 85.02 0.2K
09:42 85.02 85.02 85.02 85.02 2.4K
09:43 84.72 84.85 84.72 84.85 1.9K
09:44 84.85 84.93 84.85 84.93 0.9K
09:45 84.93 84.95 84.93 84.95 0.4K
09:46 84.94 84.94 84.91 84.91 0.7K
09:47 84.91 84.99 84.91 84.99 2.8K
09:48 85.06 85.06 85.06 85.06 1.0K
09:49 85.07 85.07 84.99 84.99 0.6K
09:50 85.02 85.05 85.01 85.01 2.7K
09:51 85.02 85.12 85.02 85.12 1.1K
09:52 85.12 85.12 85.11 85.11 0.3K
09:53 85.11 85.17 85.11 85.17 0.4K
09:54 85.22 85.22 85.22 85.22 0.9K
09:55 85.22 85.22 85.22 85.22 0.0K
09:56 85.22 85.24 85.22 85.24 0.7K
09:57 85.24 85.24 85.24 85.24 0.4K
09:58 85.24 85.38 85.24 85.38 1.2K
09:59 85.38 85.45 85.38 85.45 0.6K
10:00 85.45 85.45 85.45 85.45 0.5K
10:01 85.07 85.20 85.07 85.20 5.3K
10:02 85.20 85.33 85.20 85.33 1.5K
10:03 85.33 85.33 85.33 85.33 0.3K
10:04 85.32 85.59 85.32 85.43 10.9K
10:05 85.43 85.43 85.43 85.43 0.6K
10:06 85.42 85.42 85.35 85.35 2.0K
10:07 85.35 85.40 85.35 85.40 1.1K
10:08 85.40 85.42 85.40 85.42 2.9K
10:09 85.42 85.46 85.42 85.46 1.6K
10:10 85.42 85.42 85.39 85.39 0.8K
10:11 85.39 85.39 85.31 85.31 1.2K
10:12 85.31 85.31 85.25 85.30 1.1K
10:13 85.30 85.30 85.30 85.30 0.6K
10:14 85.30 85.30 85.27 85.27 0.5K
10:15 85.27 85.29 85.27 85.29 0.8K
10:16 85.29 85.29 85.29 85.29 0.5K
10:17 85.31 85.31 85.31 85.31 0.3K
10:18 85.31 85.39 85.31 85.39 1.3K
10:19 85.39 85.39 85.34 85.34 2.1K
10:20 85.34 85.34 85.23 85.30 0.8K
10:21 85.30 85.30 85.30 85.30 0.5K
10:22 85.30 85.31 85.30 85.31 0.6K
10:23 85.29 85.32 85.29 85.32 1.7K
10:24 85.32 85.32 85.32 85.32 0.8K
10:25 85.30 85.30 85.30 85.30 1.4K
10:26 85.30 85.30 85.30 85.30 0.4K
10:27 85.30 85.30 85.30 85.30 0.3K
10:28 85.30 85.31 85.29 85.31 0.4K
10:29 85.31 85.31 85.24 85.24 1.1K
10:30 85.24 85.24 85.24 85.24 0.2K
10:31 85.24 85.24 85.24 85.24 0.4K
10:32 85.24 85.24 85.24 85.24 0.3K
10:33 85.24 85.24 85.17 85.17 0.3K
10:34 85.17 85.17 85.17 85.17 0.3K
10:35 85.17 85.17 85.17 85.17 0.7K
10:36 85.17 85.17 85.17 85.17 0.3K
10:37 85.17 85.23 85.17 85.23 0.5K
10:38 85.23 85.23 85.23 85.23 0.1K
10:39 85.23 85.23 85.19 85.21 1.9K
10:40 85.21 85.21 85.09 85.12 1.2K
10:41 85.12 85.14 85.12 85.14 0.3K
10:42 85.11 85.20 85.11 85.20 1.0K
10:43 85.20 85.20 85.15 85.15 0.6K
10:44 85.15 85.19 85.15 85.19 0.2K
10:45 85.18 85.18 85.18 85.18 1.5K
10:46 85.18 85.18 85.13 85.13 1.3K
10:47 85.11 85.11 85.11 85.11 0.2K
10:48 85.12 85.12 85.12 85.12 0.5K
10:49 85.12 85.12 85.12 85.12 0.3K
10:50 85.12 85.12 85.12 85.12 0.2K
10:51 85.12 85.12 85.12 85.12 0.2K
10:52 85.12 85.12 85.12 85.12 0.6K
10:53 85.13 85.14 85.11 85.11 0.6K
10:54 85.11 85.11 84.87 84.87 7.0K
10:55 84.86 84.86 84.59 84.59 3.3K
10:56 84.59 84.67 84.59 84.67 2.5K
10:57 84.62 84.63 84.62 84.63 0.7K
10:58 84.63 84.63 84.63 84.63 0.3K
10:59 84.63 84.67 84.63 84.64 1.1K
11:00 84.70 84.70 84.66 84.66 0.9K
11:01 84.65 84.65 84.60 84.60 2.6K
11:02 84.55 84.55 84.53 84.53 1.2K
11:03 84.53 84.53 84.52 84.52 1.3K
11:04 84.52 84.53 84.52 84.52 1.5K
11:05 84.56 84.60 84.56 84.60 0.9K
11:06 84.57 84.57 84.56 84.56 0.8K
11:07 84.56 84.65 84.56 84.65 2.8K
11:08 84.65 84.65 84.65 84.65 0.3K
11:09 84.71 84.71 84.65 84.71 6.3K
11:10 84.78 84.79 84.77 84.78 2.3K
11:11 84.78 84.78 84.69 84.70 2.1K
11:12 84.70 84.70 84.70 84.70 0.8K
11:13 84.70 84.71 84.70 84.71 0.6K
11:14 84.71 84.71 84.71 84.71 0.9K
11:15 84.60 84.60 84.60 84.60 2.1K
11:16 84.60 84.60 84.55 84.55 0.7K
11:17 84.55 84.60 84.55 84.60 2.3K
11:18 84.60 84.61 84.55 84.61 1.9K
11:19 84.61 84.73 84.61 84.73 0.6K
11:20 84.74 84.78 84.74 84.78 1.4K
11:21 84.78 84.85 84.77 84.77 2.5K
11:22 84.74 84.74 84.64 84.64 1.7K
11:23 84.64 84.64 84.64 84.64 0.5K
11:24 84.63 84.63 84.56 84.56 0.7K
11:25 84.56 84.56 84.51 84.51 2.2K
11:26 84.51 84.52 84.51 84.52 1.3K
11:27 84.48 84.48 84.48 84.48 0.5K
11:28 84.49 84.50 84.49 84.50 1.0K
11:29 84.50 84.50 84.50 84.50 0.2K
11:30 84.48 84.48 84.44 84.44 5.3K
11:31 84.43 84.52 84.43 84.52 1.5K
11:32 84.54 84.54 84.50 84.50 2.7K
11:33 84.50 84.50 84.48 84.48 2.0K
11:34 84.48 84.48 84.48 84.48 0.3K
11:35 84.48 84.49 84.48 84.49 0.5K
11:36 84.49 84.49 84.43 84.43 1.8K
11:37 84.43 84.44 84.43 84.44 0.4K
11:38 84.44 84.44 84.41 84.41 0.8K
11:39 84.41 84.41 84.40 84.40 1.1K
11:40 84.40 84.40 84.31 84.31 0.5K
11:41 84.31 84.31 84.30 84.30 1.2K
11:42 84.30 84.30 84.27 84.27 1.7K
11:43 84.27 84.30 84.23 84.24 2.1K
11:44 84.24 84.24 84.24 84.24 0.7K
11:45 84.27 84.29 84.27 84.29 1.5K
11:46 84.22 84.22 84.22 84.22 1.6K
11:47 84.21 84.21 84.18 84.18 1.2K
11:48 84.16 84.16 84.16 84.16 0.4K
11:49 84.18 84.20 84.17 84.20 1.0K
11:50 84.20 84.20 84.16 84.16 0.5K
11:51 84.16 84.16 84.16 84.16 0.5K
11:52 84.21 84.22 84.21 84.22 10.8K
11:53 84.22 84.22 84.16 84.16 0.9K
11:54 84.16 84.22 84.16 84.18 0.9K
11:55 84.18 84.22 84.18 84.22 0.6K
11:56 84.17 84.22 84.17 84.22 0.8K
11:57 84.22 84.32 84.17 84.32 3.8K
11:58 84.33 84.36 84.33 84.36 1.0K
11:59 84.36 84.36 84.27 84.27 4.3K
12:00 84.27 84.27 84.27 84.27 0.6K
12:01 84.27 84.27 84.23 84.23 1.5K
12:02 84.23 84.24 84.23 84.24 0.3K
12:03 84.24 84.29 84.24 84.29 2.0K
12:04 84.29 84.29 84.26 84.26 0.8K
12:05 84.26 84.26 84.26 84.26 0.7K
12:06 84.26 84.33 84.26 84.33 0.6K
12:07 84.33 84.33 84.31 84.33 0.7K
12:08 84.33 84.33 84.33 84.33 0.8K
12:09 84.33 84.43 84.33 84.39 1.6K
12:10 84.42 84.42 84.42 84.42 0.5K
12:11 84.42 84.42 84.42 84.42 0.6K
12:12 84.26 84.26 84.26 84.26 1.0K
12:13 84.35 84.35 84.35 84.35 0.4K
12:14 84.35 84.35 84.35 84.35 0.1K
12:15 84.35 84.35 84.35 84.35 0.1K
12:16 84.39 84.39 84.39 84.39 0.3K
12:17 84.39 84.43 84.39 84.40 0.7K
12:18 84.40 84.46 84.40 84.46 0.3K
12:19 84.46 84.46 84.38 84.38 1.7K
12:20 84.38 84.40 84.30 84.30 2.1K
12:21 84.42 84.42 84.42 84.42 0.9K
12:22 84.45 84.50 84.45 84.50 1.0K
12:23 84.54 84.54 84.49 84.49 0.7K
12:24 84.49 84.54 84.49 84.54 0.8K
12:25 84.49 84.54 84.49 84.54 0.5K
12:26 84.54 84.54 84.39 84.39 2.2K
12:27 84.39 84.39 84.35 84.35 0.4K
12:28 84.35 84.35 84.35 84.35 0.2K
12:29 84.35 84.35 84.35 84.35 0.5K
12:30 84.35 84.35 84.35 84.35 0.2K
12:31 84.35 84.35 84.35 84.35 0.3K
12:32 84.35 84.38 84.35 84.38 0.5K
12:33 84.38 84.38 84.38 84.38 0.2K
12:34 84.38 84.38 84.33 84.35 1.4K
12:35 84.35 84.35 84.31 84.31 0.2K
12:36 84.30 84.30 84.30 84.30 0.8K
12:37 84.36 84.36 84.36 84.36 0.6K
12:38 84.31 84.34 84.31 84.34 1.4K
12:39 84.34 84.34 84.31 84.31 0.4K
12:40 84.31 84.31 84.31 84.31 0.7K
12:41 84.31 84.36 84.31 84.36 0.8K
12:42 84.36 84.36 84.35 84.35 0.6K
12:43 84.35 84.35 84.35 84.35 0.5K
12:44 84.35 84.35 84.32 84.32 0.8K
12:45 84.38 84.38 84.35 84.38 1.0K
12:46 84.38 84.38 84.38 84.38 0.5K
12:47 84.41 84.41 84.41 84.41 0.4K
12:48 84.41 84.41 84.41 84.41 0.6K
12:49 84.41 84.47 84.41 84.45 1.6K
12:50 84.45 84.45 84.45 84.45 0.1K
12:51 84.45 84.45 84.45 84.45 0.2K
12:52 84.45 84.45 84.45 84.45 0.5K
12:53 84.45 84.45 84.45 84.45 0.6K
12:54 84.45 84.45 84.40 84.40 0.3K
12:55 84.40 84.40 84.40 84.40 0.4K
12:56 84.40 84.40 84.40 84.40 0.8K
12:57 84.40 84.40 84.40 84.40 0.2K
12:58 84.40 84.40 84.40 84.40 0.1K
12:59 84.40 84.40 84.40 84.40 0.1K
13:00 84.45 84.45 84.33 84.33 3.9K
13:01 84.33 84.33 84.31 84.31 0.7K
13:02 84.31 84.31 84.31 84.31 0.5K
13:03 84.35 84.35 84.35 84.35 0.4K
13:04 84.35 84.35 84.35 84.35 0.6K
13:05 84.35 84.35 84.35 84.35 0.6K
13:06 84.41 84.41 84.41 84.41 1.0K
13:07 84.41 84.47 84.41 84.47 0.7K
13:08 84.47 84.47 84.45 84.45 0.6K
13:09 84.45 84.45 84.45 84.45 0.4K
13:10 84.45 84.46 84.45 84.46 0.5K
13:11 84.46 84.46 84.46 84.46 0.3K
13:12 84.46 84.46 84.46 84.46 0.4K
13:13 84.46 84.50 84.46 84.50 0.5K
13:14 84.50 84.50 84.50 84.50 0.2K
13:15 84.50 84.50 84.50 84.50 0.1K
13:16 84.50 84.50 84.50 84.50 0.6K
13:17 84.50 84.51 84.50 84.51 1.0K
13:18 84.51 84.51 84.51 84.51 0.1K
13:19 84.51 84.51 84.51 84.51 0.1K
13:20 84.51 84.51 84.51 84.51 0.8K
13:21 84.51 84.51 84.51 84.51 0.5K
13:22 84.51 84.51 84.51 84.51 0.0K
13:23 84.51 84.51 84.51 84.51 0.2K
13:24 84.51 84.51 84.51 84.51 0.0K
13:25 84.51 84.51 84.51 84.51 0.4K
13:26 84.51 84.51 84.51 84.51 0.3K
13:27 84.51 84.51 84.45 84.45 0.8K
13:28 84.45 84.45 84.45 84.45 0.3K
13:29 84.45 84.46 84.45 84.46 1.7K
13:30 84.46 84.46 84.44 84.44 1.8K
13:31 84.44 84.44 84.44 84.44 0.2K
13:32 84.44 84.46 84.44 84.46 0.8K
13:33 84.46 84.46 84.46 84.46 0.4K
13:34 84.49 84.49 84.49 84.49 0.8K
13:35 84.52 84.55 84.52 84.55 2.4K
13:36 84.55 84.55 84.55 84.55 0.3K
13:37 84.55 84.55 84.55 84.55 0.4K
13:38 84.55 84.55 84.55 84.55 0.1K
13:39 84.56 84.56 84.56 84.56 0.7K
13:40 84.56 84.58 84.56 84.58 2.0K
13:41 84.58 84.58 84.49 84.49 3.2K
13:42 84.49 84.49 84.45 84.45 0.5K
13:43 84.45 84.45 84.45 84.45 0.1K
13:44 84.45 84.45 84.44 84.44 1.8K
13:45 84.44 84.44 84.44 84.44 0.1K
13:46 84.44 84.44 84.44 84.44 0.1K
13:47 84.44 84.45 84.44 84.45 0.6K
13:48 84.45 84.48 84.44 84.48 3.2K
13:49 84.48 84.49 84.48 84.49 0.5K
13:50 84.49 84.51 84.49 84.51 0.6K
13:51 84.51 84.52 84.51 84.52 0.8K
13:52 84.52 84.54 84.52 84.54 0.3K
13:53 84.50 84.50 84.50 84.50 1.3K
13:54 84.50 84.50 84.46 84.46 0.5K
13:55 84.46 84.46 84.46 84.46 0.1K
13:56 84.46 84.46 84.39 84.39 2.4K
13:57 84.41 84.42 84.39 84.42 2.8K
13:58 84.42 84.42 84.42 84.42 0.7K
13:59 84.42 84.42 84.42 84.42 0.3K
14:00 84.42 84.42 84.38 84.38 1.3K
14:01 84.38 84.38 84.38 84.38 0.6K
14:02 84.38 84.38 84.38 84.38 0.5K
14:03 84.38 84.38 84.37 84.37 0.4K
14:04 84.37 84.40 84.37 84.40 1.1K
14:05 84.40 84.44 84.40 84.44 0.2K
14:06 84.44 84.44 84.44 84.44 2.2K
14:07 84.44 84.44 84.42 84.42 0.3K
14:08 84.42 84.45 84.42 84.42 1.4K
14:09 84.42 84.42 84.42 84.42 1.3K
14:10 84.42 84.48 84.42 84.48 1.8K
14:11 84.48 84.48 84.47 84.47 1.0K
14:12 84.47 84.47 84.47 84.47 0.2K
14:13 84.47 84.47 84.44 84.44 1.3K
14:14 84.44 84.44 84.44 84.44 0.2K
14:15 84.44 84.44 84.44 84.44 0.0K
14:16 84.44 84.44 84.39 84.39 0.5K
14:17 84.39 84.44 84.39 84.39 0.6K
14:18 84.39 84.39 84.39 84.39 0.7K
14:19 84.39 84.39 84.38 84.38 0.8K
14:20 84.38 84.38 84.37 84.37 1.2K
14:21 84.37 84.38 84.37 84.38 0.8K
14:22 84.38 84.38 84.35 84.35 1.1K
14:23 84.35 84.35 84.32 84.35 2.0K
14:24 84.35 84.35 84.35 84.35 0.4K
14:25 84.35 84.37 84.35 84.37 1.4K
14:26 84.37 84.37 84.37 84.37 0.4K
14:27 84.37 84.37 84.33 84.33 0.9K
14:28 84.33 84.33 84.33 84.33 0.5K
14:29 84.33 84.33 84.26 84.26 0.7K
14:30 84.26 84.26 84.26 84.26 0.4K
14:31 84.26 84.26 84.22 84.22 1.0K
14:32 84.22 84.26 84.22 84.26 0.5K
14:33 84.26 84.32 84.26 84.30 6.5K
14:34 84.33 84.33 84.27 84.27 2.9K
14:35 84.27 84.27 84.27 84.27 0.6K
14:36 84.27 84.27 84.27 84.27 0.3K
14:37 84.27 84.30 84.27 84.30 0.5K
14:38 84.30 84.35 84.30 84.35 1.6K
14:39 84.36 84.36 84.31 84.31 1.7K
14:40 84.31 84.31 84.31 84.31 0.3K
14:41 84.33 84.34 84.33 84.34 1.1K
14:42 84.34 84.39 84.34 84.39 0.7K
14:43 84.38 84.38 84.38 84.38 1.4K
14:44 84.44 84.44 84.44 84.44 0.7K
14:45 84.44 84.44 84.41 84.41 1.5K
14:46 84.41 84.41 84.41 84.41 0.3K
14:47 84.41 84.43 84.41 84.43 0.6K
14:48 84.43 84.43 84.39 84.43 0.4K
14:49 84.44 84.44 84.44 84.44 0.6K
14:50 84.44 84.44 84.44 84.44 0.6K
14:51 84.44 84.44 84.40 84.40 3.1K
14:52 84.40 84.40 84.40 84.40 0.3K
14:53 84.40 84.44 84.40 84.44 0.2K
14:54 84.44 84.44 84.40 84.40 1.8K
14:55 84.40 84.40 84.40 84.40 0.4K
14:56 84.40 84.41 84.35 84.41 0.9K
14:57 84.41 84.41 84.33 84.33 0.9K
14:58 84.33 84.33 84.31 84.31 0.4K
14:59 84.31 84.32 84.30 84.30 2.5K
15:00 84.30 84.32 84.30 84.32 0.2K
15:01 84.32 84.32 84.31 84.31 0.5K
15:02 84.31 84.31 84.31 84.31 0.1K
15:03 84.31 84.31 84.31 84.31 0.5K
15:04 84.27 84.27 84.24 84.25 1.1K
15:05 84.25 84.25 84.24 84.24 0.8K
15:06 84.24 84.25 84.24 84.25 0.5K
15:07 84.30 84.33 84.30 84.33 4.0K
15:08 84.34 84.39 84.34 84.36 3.0K
15:09 84.36 84.36 84.36 84.36 1.9K
15:10 84.36 84.44 84.36 84.41 1.3K
15:11 84.41 84.41 84.41 84.41 0.3K
15:12 84.41 84.41 84.39 84.39 1.6K
15:13 84.39 84.41 84.39 84.39 2.8K
15:14 84.45 84.45 84.40 84.40 4.9K
15:15 84.40 84.42 84.40 84.42 0.8K
15:16 84.42 84.42 84.37 84.37 1.3K
15:17 84.37 84.37 84.34 84.34 0.8K
15:18 84.34 84.34 84.34 84.34 0.3K
15:19 84.32 84.34 84.32 84.34 1.5K
15:20 84.35 84.35 84.35 84.35 0.9K
15:21 84.35 84.39 84.35 84.36 2.5K
15:22 84.36 84.36 84.35 84.35 1.1K
15:23 84.35 84.35 84.35 84.35 0.3K
15:24 84.35 84.37 84.35 84.37 0.7K
15:25 84.37 84.37 84.35 84.36 1.5K
15:26 84.36 84.36 84.32 84.32 2.3K
15:27 84.35 84.35 84.32 84.32 1.2K
15:28 84.32 84.34 84.32 84.34 1.5K
15:29 84.34 84.34 84.32 84.32 2.7K
15:30 84.31 84.33 84.31 84.33 1.0K
15:31 84.34 84.36 84.34 84.36 4.5K
15:32 84.36 84.36 84.35 84.35 1.4K
15:33 84.38 84.40 84.38 84.40 7.0K
15:34 84.37 84.39 84.37 84.39 4.8K
15:35 84.39 84.39 84.37 84.39 1.8K
15:36 84.41 84.41 84.37 84.37 2.5K
15:37 84.37 84.40 84.37 84.40 1.7K
15:38 84.40 84.41 84.35 84.35 4.7K
15:39 84.36 84.36 84.32 84.32 2.3K
15:40 84.32 84.33 84.31 84.31 2.3K
15:41 84.34 84.34 84.28 84.28 5.7K
15:42 84.28 84.28 84.25 84.25 2.9K
15:43 84.24 84.24 84.19 84.19 5.2K
15:44 84.22 84.27 84.22 84.27 2.8K
15:45 84.27 84.27 84.22 84.22 4.3K
15:46 84.22 84.22 84.19 84.19 5.3K
15:47 84.21 84.22 84.20 84.20 3.8K
15:48 84.20 84.23 84.20 84.21 3.4K
15:49 84.19 84.19 84.18 84.18 5.6K
15:50 84.17 84.17 84.15 84.16 11.1K
15:51 84.19 84.26 84.19 84.19 9.6K
15:52 84.19 84.19 84.16 84.16 4.9K
15:53 84.16 84.17 84.16 84.16 5.6K
15:54 84.15 84.15 84.13 84.13 6.3K
15:55 84.15 84.17 84.14 84.14 11.2K
15:56 84.14 84.22 84.14 84.22 16.9K
15:57 84.30 84.32 84.28 84.29 24.1K
15:58 84.29 84.33 84.29 84.33 18.3K
15:59 84.32 84.32 84.30 84.31 26.5K
16:00 84.32 84.34 84.27 84.32 253.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据