国际香料香精公司

IFF
🏛️ 美国 →
62.18
最后更新: 2025-10-03
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 81.74 81.99 80.01 80.96 37.3K
09:32 80.96 81.41 80.96 81.41 0.9K
09:33 81.07 81.41 81.07 81.41 0.7K
09:34 81.41 81.69 81.41 81.69 2.9K
09:35 81.70 81.78 81.70 81.78 1.6K
09:36 81.78 81.81 81.72 81.72 0.6K
09:37 81.72 81.81 81.63 81.81 5.8K
09:38 81.81 82.09 81.81 82.04 3.0K
09:39 82.04 82.12 82.03 82.05 1.6K
09:40 81.93 82.17 81.93 82.17 6.1K
09:41 82.17 82.17 81.96 82.10 1.1K
09:42 82.03 82.03 81.97 81.97 2.4K
09:43 82.03 82.03 81.82 81.98 5.5K
09:44 81.98 81.98 81.93 81.93 0.9K
09:45 81.93 82.02 81.91 81.91 2.4K
09:46 81.91 81.91 81.78 81.87 1.6K
09:47 81.87 81.95 81.71 81.71 5.5K
09:48 81.81 81.87 81.71 81.71 1.2K
09:49 81.80 81.80 81.66 81.66 2.0K
09:50 81.66 81.74 81.66 81.74 1.4K
09:51 81.56 81.67 81.56 81.67 5.7K
09:52 81.76 81.83 81.76 81.78 2.7K
09:53 81.77 81.77 81.77 81.77 0.7K
09:54 81.69 81.69 81.69 81.69 2.0K
09:55 81.68 81.68 81.53 81.55 11.3K
09:56 81.55 81.55 81.48 81.50 1.5K
09:57 81.52 81.52 81.39 81.39 8.4K
09:58 81.39 81.41 81.39 81.41 0.4K
09:59 81.41 81.41 81.37 81.41 1.3K
10:00 81.41 81.41 81.24 81.24 1.6K
10:01 81.36 81.36 81.34 81.34 1.9K
10:02 81.35 81.35 81.29 81.32 3.0K
10:03 81.32 81.32 81.26 81.26 1.5K
10:04 81.29 81.36 81.29 81.36 10.6K
10:05 81.40 81.45 81.40 81.45 4.3K
10:06 81.45 81.55 81.45 81.55 8.2K
10:07 81.50 81.51 81.50 81.51 2.7K
10:08 81.51 81.51 81.51 81.51 0.8K
10:09 81.51 81.56 81.51 81.56 3.0K
10:10 81.56 81.65 81.54 81.65 2.2K
10:11 81.58 81.72 81.58 81.72 4.4K
10:12 81.72 81.72 81.72 81.72 1.1K
10:13 81.72 81.72 81.72 81.72 1.5K
10:14 81.72 81.83 81.72 81.83 2.6K
10:15 81.83 81.83 81.83 81.83 0.6K
10:16 81.83 81.83 81.81 81.81 1.1K
10:17 81.81 81.87 81.81 81.81 2.5K
10:18 81.81 81.81 81.80 81.80 2.3K
10:19 81.80 81.80 81.67 81.67 3.3K
10:20 81.67 81.67 81.67 81.67 0.6K
10:21 81.67 81.67 81.67 81.67 1.1K
10:22 81.67 81.76 81.67 81.76 1.0K
10:23 81.76 81.76 81.71 81.71 1.0K
10:24 81.71 81.75 81.71 81.75 1.7K
10:25 81.71 81.71 81.65 81.69 4.3K
10:26 81.66 81.68 81.62 81.68 2.9K
10:27 81.68 81.72 81.67 81.67 0.9K
10:28 81.64 81.72 81.64 81.72 1.5K
10:29 81.72 81.85 81.72 81.85 17.4K
10:30 81.90 81.90 81.90 81.90 0.5K
10:31 81.90 81.94 81.90 81.94 2.2K
10:32 81.94 81.94 81.94 81.94 0.5K
10:33 81.94 81.97 81.92 81.97 3.3K
10:34 81.97 82.09 81.97 82.09 3.4K
10:35 82.09 82.11 82.09 82.11 0.5K
10:36 82.11 82.16 82.08 82.16 2.5K
10:37 82.17 82.17 82.17 82.17 2.6K
10:38 82.33 82.36 82.33 82.35 1.6K
10:39 82.35 82.35 82.30 82.32 4.7K
10:40 82.31 82.31 82.24 82.24 5.2K
10:41 82.19 82.23 82.19 82.23 1.5K
10:42 82.28 82.28 82.28 82.28 0.9K
10:43 82.28 82.28 82.28 82.28 0.6K
10:44 82.31 82.36 82.31 82.35 3.0K
10:45 82.35 82.36 82.35 82.35 1.0K
10:46 82.35 82.35 82.35 82.35 0.7K
10:47 82.35 82.38 82.35 82.38 0.4K
10:48 82.39 82.39 82.33 82.36 1.9K
10:49 82.35 82.36 82.31 82.31 2.5K
10:50 82.35 82.35 82.32 82.35 1.1K
10:51 82.35 82.35 82.35 82.35 1.2K
10:52 82.29 82.32 82.29 82.32 2.8K
10:53 82.29 82.30 82.27 82.27 6.3K
10:54 82.27 82.27 82.27 82.27 1.9K
10:55 82.23 82.26 82.17 82.17 3.7K
10:56 82.17 82.17 82.16 82.16 3.3K
10:57 82.17 82.17 82.13 82.13 1.6K
10:58 82.13 82.23 82.13 82.23 2.2K
10:59 82.23 82.23 82.23 82.23 1.1K
11:00 82.23 82.23 82.22 82.22 1.5K
11:01 82.20 82.24 82.19 82.19 4.5K
11:02 82.19 82.24 82.19 82.24 1.0K
11:03 82.24 82.25 82.24 82.25 0.6K
11:04 82.25 82.26 82.24 82.26 3.4K
11:05 82.26 82.28 82.26 82.28 0.6K
11:06 82.23 82.24 82.23 82.24 1.6K
11:07 82.24 82.24 82.24 82.24 0.6K
11:08 82.24 82.30 82.24 82.28 2.5K
11:09 82.28 82.28 82.28 82.28 0.6K
11:10 82.28 82.33 82.28 82.32 2.1K
11:11 82.32 82.32 82.28 82.28 3.0K
11:12 82.28 82.28 82.28 82.28 0.6K
11:13 82.28 82.29 82.28 82.29 3.1K
11:14 82.29 82.29 82.29 82.29 1.0K
11:15 82.29 82.29 82.24 82.24 0.8K
11:16 82.32 82.32 82.31 82.31 2.1K
11:17 82.31 82.33 82.31 82.33 1.1K
11:18 82.33 82.33 82.33 82.33 0.8K
11:19 82.33 82.37 82.33 82.37 2.2K
11:20 82.36 82.36 82.24 82.24 4.7K
11:21 82.28 82.28 82.20 82.20 2.9K
11:22 82.20 82.20 82.15 82.15 2.0K
11:23 82.15 82.15 82.14 82.14 1.9K
11:24 82.14 82.14 82.14 82.14 1.4K
11:25 82.16 82.16 82.16 82.16 1.0K
11:26 82.16 82.22 82.16 82.19 2.2K
11:27 82.14 82.14 82.09 82.09 3.1K
11:28 82.09 82.09 82.09 82.09 0.4K
11:29 82.09 82.09 82.05 82.05 2.0K
11:30 82.05 82.22 82.05 82.22 5.6K
11:31 82.20 82.25 82.17 82.25 9.7K
11:32 82.25 82.25 82.21 82.21 1.5K
11:33 82.21 82.21 82.21 82.21 1.0K
11:34 82.21 82.26 82.21 82.26 3.6K
11:35 82.26 82.30 82.26 82.30 0.8K
11:36 82.30 82.34 82.28 82.28 3.5K
11:37 82.19 82.23 82.19 82.23 4.2K
11:38 82.23 82.23 82.22 82.22 1.8K
11:39 82.22 82.22 82.22 82.22 0.3K
11:40 82.22 82.22 82.22 82.22 2.9K
11:41 82.21 82.23 82.21 82.23 3.3K
11:42 82.18 82.18 82.14 82.14 4.9K
11:43 82.14 82.20 82.14 82.20 1.5K
11:44 82.20 82.20 82.17 82.19 2.8K
11:45 82.18 82.18 82.18 82.18 1.4K
11:46 82.18 82.20 82.18 82.20 3.6K
11:47 82.17 82.17 82.17 82.17 1.2K
11:48 82.17 82.17 82.17 82.17 0.5K
11:49 82.15 82.15 82.09 82.14 4.8K
11:50 82.14 82.14 82.10 82.10 1.7K
11:51 82.10 82.10 82.00 82.00 2.6K
11:52 82.01 82.04 82.01 82.03 6.4K
11:53 82.03 82.03 82.03 82.03 1.4K
11:54 82.03 82.03 81.93 81.93 1.2K
11:55 81.93 82.00 81.93 82.00 5.7K
11:56 82.00 82.00 81.86 81.86 2.0K
11:57 81.86 82.00 81.86 82.00 3.6K
11:58 82.00 82.00 81.98 81.98 1.6K
11:59 81.98 81.98 81.93 81.98 2.5K
12:00 81.98 81.98 81.94 81.94 4.8K
12:01 81.94 82.01 81.94 82.01 3.7K
12:02 82.01 82.01 82.01 82.01 0.6K
12:03 82.01 82.02 82.01 82.02 0.5K
12:04 82.04 82.04 81.97 82.00 2.2K
12:05 82.00 82.00 81.97 81.97 1.8K
12:06 81.97 82.00 81.97 82.00 1.4K
12:07 82.00 82.00 81.93 81.93 2.4K
12:08 81.93 81.95 81.93 81.95 4.5K
12:09 81.95 81.98 81.95 81.98 1.0K
12:10 82.02 82.07 82.02 82.06 6.2K
12:11 82.06 82.06 81.95 81.95 1.9K
12:12 81.95 81.95 81.91 81.91 1.7K
12:13 81.87 81.87 81.87 81.87 1.4K
12:14 81.87 81.90 81.86 81.90 1.4K
12:15 81.90 81.90 81.90 81.90 0.9K
12:16 81.90 81.90 81.90 81.90 0.4K
12:17 81.90 81.91 81.90 81.91 0.7K
12:18 81.91 81.91 81.86 81.86 2.7K
12:19 81.86 81.86 81.86 81.86 1.4K
12:20 81.86 81.92 81.86 81.86 1.9K
12:21 81.86 81.95 81.86 81.95 1.1K
12:22 81.93 81.93 81.93 81.93 0.5K
12:23 81.93 81.93 81.93 81.93 1.7K
12:24 81.93 81.93 81.93 81.93 1.3K
12:25 81.93 81.93 81.87 81.90 2.3K
12:26 81.87 81.87 81.77 81.81 3.5K
12:27 81.81 81.85 81.81 81.84 0.7K
12:28 81.81 81.83 81.80 81.80 1.4K
12:29 81.83 81.83 81.81 81.81 0.3K
12:30 81.83 81.83 81.81 81.81 0.8K
12:31 81.81 81.82 81.81 81.82 2.2K
12:32 81.82 81.83 81.80 81.80 2.5K
12:33 81.79 81.79 81.79 81.79 1.9K
12:34 81.79 81.79 81.72 81.72 0.7K
12:35 81.72 81.72 81.72 81.72 1.4K
12:36 81.72 81.72 81.72 81.72 0.7K
12:37 81.72 81.72 81.72 81.72 1.4K
12:38 81.74 81.74 81.70 81.73 2.3K
12:39 81.73 81.73 81.73 81.73 0.5K
12:40 81.73 81.73 81.68 81.68 1.0K
12:41 81.68 81.76 81.68 81.76 2.7K
12:42 81.78 81.78 81.74 81.74 3.6K
12:43 81.74 81.74 81.74 81.74 0.5K
12:44 81.66 81.66 81.62 81.64 2.8K
12:45 81.64 81.64 81.64 81.64 0.7K
12:46 81.64 81.64 81.59 81.61 1.4K
12:47 81.59 81.59 81.59 81.59 2.3K
12:48 81.59 81.59 81.47 81.47 0.8K
12:49 81.46 81.47 81.46 81.47 2.3K
12:50 81.47 81.50 81.47 81.50 1.4K
12:51 81.50 81.50 81.47 81.47 0.4K
12:52 81.47 81.51 81.47 81.51 2.3K
12:53 81.48 81.48 81.48 81.48 2.4K
12:54 81.48 81.48 81.36 81.36 1.1K
12:55 81.37 81.38 81.35 81.38 1.1K
12:56 81.38 81.38 81.36 81.36 0.4K
12:57 81.38 81.38 81.29 81.29 1.2K
12:58 81.33 81.33 81.33 81.33 0.8K
12:59 81.33 81.45 81.33 81.45 1.9K
13:00 81.48 81.52 81.48 81.52 1.8K
13:01 81.52 81.52 81.49 81.50 1.2K
13:02 81.45 81.45 81.45 81.45 1.4K
13:03 81.45 81.55 81.45 81.55 2.1K
13:04 81.53 81.53 81.53 81.53 2.3K
13:05 81.50 81.50 81.50 81.50 0.6K
13:06 81.50 81.50 81.50 81.50 1.3K
13:07 81.50 81.50 81.50 81.50 2.6K
13:08 81.54 81.60 81.54 81.60 1.8K
13:09 81.60 81.60 81.60 81.60 0.6K
13:10 81.60 81.64 81.60 81.64 2.0K
13:11 81.64 81.66 81.64 81.66 1.1K
13:12 81.64 81.69 81.64 81.69 2.8K
13:13 81.69 81.73 81.69 81.73 2.0K
13:14 81.73 81.73 81.70 81.70 3.1K
13:15 81.69 81.70 81.69 81.70 1.4K
13:16 81.72 81.72 81.72 81.72 2.1K
13:17 81.72 81.72 81.72 81.72 0.7K
13:18 81.75 81.77 81.75 81.77 2.2K
13:19 81.77 81.81 81.77 81.81 2.0K
13:20 81.84 81.84 81.82 81.84 1.8K
13:21 81.88 81.88 81.85 81.85 3.0K
13:22 81.85 81.85 81.85 81.85 2.9K
13:23 81.84 81.85 81.83 81.85 1.5K
13:24 81.86 81.88 81.85 81.85 2.8K
13:25 81.86 81.86 81.83 81.86 1.5K
13:26 81.86 81.86 81.84 81.85 2.6K
13:27 81.85 81.85 81.84 81.84 2.2K
13:28 81.84 81.84 81.84 81.84 1.5K
13:29 81.84 81.84 81.76 81.76 2.7K
13:30 81.76 81.77 81.75 81.75 1.1K
13:31 81.75 81.75 81.71 81.71 1.1K
13:32 81.74 81.74 81.74 81.74 1.2K
13:33 81.74 81.74 81.71 81.71 1.4K
13:34 81.71 81.71 81.70 81.70 2.6K
13:35 81.70 81.70 81.66 81.66 2.6K
13:36 81.58 81.59 81.58 81.59 4.8K
13:37 81.59 81.59 81.59 81.59 1.9K
13:38 81.50 81.50 81.46 81.46 1.3K
13:39 81.46 81.53 81.46 81.50 4.1K
13:40 81.51 81.51 81.46 81.46 1.8K
13:41 81.46 81.46 81.46 81.46 1.1K
13:42 81.47 81.47 81.47 81.47 0.8K
13:43 81.47 81.47 81.47 81.47 0.6K
13:44 81.47 81.47 81.47 81.47 1.9K
13:45 81.47 81.50 81.47 81.50 1.9K
13:46 81.50 81.50 81.50 81.50 1.9K
13:47 81.50 81.56 81.50 81.56 2.3K
13:48 81.56 81.56 81.56 81.56 1.7K
13:49 81.56 81.56 81.53 81.53 0.7K
13:50 81.53 81.53 81.53 81.53 1.2K
13:51 81.53 81.56 81.53 81.56 1.1K
13:52 81.56 81.56 81.56 81.56 1.0K
13:53 81.56 81.62 81.56 81.60 1.6K
13:54 81.60 81.62 81.60 81.62 0.5K
13:55 81.62 81.62 81.58 81.58 2.2K
13:56 81.58 81.58 81.58 81.58 0.4K
13:57 81.60 81.61 81.60 81.61 0.7K
13:58 81.61 81.61 81.61 81.61 1.8K
13:59 81.61 81.61 81.59 81.59 0.7K
14:00 81.59 81.61 81.59 81.59 0.9K
14:01 81.59 81.63 81.59 81.63 1.9K
14:02 81.63 81.63 81.60 81.60 1.6K
14:03 81.58 81.59 81.58 81.59 1.2K
14:04 81.59 81.59 81.59 81.59 0.4K
14:05 81.57 81.57 81.57 81.57 1.7K
14:06 81.59 81.64 81.59 81.64 2.1K
14:07 81.64 81.64 81.64 81.64 0.3K
14:08 81.64 81.64 81.64 81.64 0.7K
14:09 81.64 81.65 81.64 81.65 1.6K
14:10 81.70 81.70 81.70 81.70 1.9K
14:11 81.72 81.91 81.72 81.91 4.8K
14:12 81.91 81.91 81.90 81.90 0.7K
14:13 81.91 81.94 81.90 81.94 2.2K
14:14 81.94 81.96 81.94 81.96 1.7K
14:15 81.96 81.98 81.93 81.93 2.9K
14:16 81.93 81.96 81.93 81.95 1.6K
14:17 81.91 81.91 81.90 81.90 2.3K
14:18 81.90 81.90 81.90 81.90 1.8K
14:19 81.90 82.03 81.90 82.03 1.5K
14:20 82.03 82.03 82.03 82.03 0.9K
14:21 82.03 82.03 81.97 81.97 1.6K
14:22 81.97 81.97 81.97 81.97 0.3K
14:23 81.97 81.98 81.96 81.96 1.5K
14:24 81.96 81.96 81.96 81.96 1.6K
14:25 81.96 82.08 81.96 82.08 1.8K
14:26 82.08 82.10 82.06 82.10 3.5K
14:27 82.09 82.09 82.04 82.04 4.8K
14:28 82.04 82.04 81.99 82.00 0.9K
14:29 82.00 82.03 82.00 82.03 1.6K
14:30 82.03 82.03 82.03 82.03 0.8K
14:31 82.03 82.03 82.03 82.03 0.4K
14:32 82.03 82.03 82.01 82.03 3.8K
14:33 82.03 82.19 82.03 82.19 1.7K
14:34 82.11 82.11 82.11 82.11 1.8K
14:35 82.15 82.15 82.15 82.15 1.7K
14:36 82.15 82.15 82.12 82.12 2.6K
14:37 82.12 82.18 82.12 82.15 3.1K
14:38 82.16 82.16 82.13 82.13 1.3K
14:39 82.13 82.13 82.13 82.13 4.0K
14:40 82.13 82.20 82.13 82.20 0.5K
14:41 82.20 82.20 82.16 82.16 1.7K
14:42 82.16 82.18 82.16 82.18 1.4K
14:43 82.18 82.25 82.18 82.25 1.9K
14:44 82.25 82.25 82.25 82.25 1.0K
14:45 82.25 82.27 82.24 82.24 2.5K
14:46 82.24 82.24 82.24 82.24 1.0K
14:47 82.24 82.28 82.24 82.28 1.2K
14:48 82.28 82.28 82.24 82.24 1.5K
14:49 82.24 82.33 82.24 82.33 3.9K
14:50 82.33 82.33 82.33 82.33 0.5K
14:51 82.33 82.37 82.33 82.37 1.2K
14:52 82.37 82.41 82.37 82.41 3.1K
14:53 82.41 82.41 82.40 82.40 1.4K
14:54 82.40 82.42 82.38 82.38 3.7K
14:55 82.38 82.39 82.38 82.39 1.2K
14:56 82.30 82.30 82.25 82.25 5.1K
14:57 82.18 82.20 82.18 82.20 3.0K
14:58 82.20 82.21 82.15 82.15 2.5K
14:59 82.12 82.13 82.11 82.12 3.7K
15:00 82.06 82.06 82.00 82.00 2.6K
15:01 82.02 82.03 82.02 82.03 2.0K
15:02 82.03 82.03 82.01 82.01 2.4K
15:03 82.01 82.03 82.01 82.03 1.8K
15:04 82.03 82.03 82.02 82.02 0.7K
15:05 82.05 82.06 82.05 82.06 1.8K
15:06 82.06 82.07 82.06 82.07 1.8K
15:07 82.07 82.11 82.07 82.11 2.4K
15:08 82.10 82.10 82.10 82.10 0.7K
15:09 82.10 82.10 82.10 82.10 1.5K
15:10 82.10 82.10 82.10 82.10 1.1K
15:11 82.10 82.18 82.10 82.18 4.6K
15:12 82.18 82.20 82.16 82.18 6.4K
15:13 82.18 82.22 82.18 82.22 2.2K
15:14 82.22 82.27 82.22 82.27 3.3K
15:15 82.27 82.29 82.27 82.29 4.1K
15:16 82.30 82.31 82.23 82.23 13.8K
15:17 82.23 82.24 82.19 82.21 4.5K
15:18 82.21 82.21 82.14 82.14 1.8K
15:19 82.14 82.18 82.14 82.18 1.4K
15:20 82.18 82.26 82.18 82.26 4.4K
15:21 82.26 82.30 82.25 82.26 2.6K
15:22 82.26 82.26 82.20 82.20 4.5K
15:23 82.21 82.21 82.11 82.11 7.8K
15:24 82.11 82.16 82.05 82.05 16.0K
15:25 82.05 82.05 81.99 82.02 4.5K
15:26 82.02 82.07 82.02 82.07 3.7K
15:27 82.07 82.07 82.07 82.07 1.2K
15:28 82.07 82.07 82.05 82.07 3.9K
15:29 82.06 82.11 82.03 82.03 13.8K
15:30 82.05 82.12 82.05 82.12 1.7K
15:31 82.13 82.17 82.13 82.15 3.4K
15:32 82.19 82.23 82.19 82.23 1.4K
15:33 82.23 82.25 82.15 82.19 8.6K
15:34 82.19 82.20 82.14 82.14 3.6K
15:35 82.14 82.14 82.11 82.11 3.6K
15:36 82.11 82.16 82.06 82.16 4.9K
15:37 82.16 82.17 82.12 82.17 3.3K
15:38 82.17 82.17 82.13 82.13 3.3K
15:39 82.13 82.15 82.10 82.14 4.3K
15:40 82.14 82.14 82.09 82.12 3.2K
15:41 82.12 82.12 82.10 82.12 3.5K
15:42 82.12 82.12 82.07 82.11 1.9K
15:43 82.11 82.15 82.08 82.08 6.2K
15:44 82.08 82.10 82.04 82.10 4.4K
15:45 82.06 82.06 82.04 82.05 5.7K
15:46 82.05 82.08 82.04 82.08 5.9K
15:47 82.08 82.12 82.04 82.10 6.8K
15:48 82.10 82.15 82.08 82.15 6.7K
15:49 82.17 82.21 82.17 82.18 6.3K
15:50 82.18 82.22 82.18 82.21 11.1K
15:51 82.23 82.36 82.21 82.21 21.7K
15:52 82.22 82.32 82.22 82.30 10.9K
15:53 82.30 82.30 82.12 82.12 15.1K
15:54 82.12 82.13 82.11 82.11 9.6K
15:55 82.11 82.13 82.07 82.07 12.6K
15:56 82.09 82.12 82.03 82.06 16.0K
15:57 82.06 82.18 82.06 82.16 21.7K
15:58 82.16 82.16 82.11 82.12 23.0K
15:59 82.11 82.12 82.09 82.10 22.4K
16:00 82.08 82.09 82.04 82.06 727.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据