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 77.47 78.62 77.47 77.47 17.8K
09:32 77.50 77.50 77.50 77.50 0.4K
09:33 77.50 77.68 77.50 77.66 5.2K
09:34 77.46 77.62 77.34 77.62 5.2K
09:35 77.62 77.68 77.62 77.68 2.7K
09:36 77.68 77.68 77.49 77.68 0.7K
09:37 77.65 77.73 77.64 77.73 19.2K
09:38 77.72 77.72 77.51 77.59 3.8K
09:39 77.63 77.75 77.63 77.75 2.2K
09:40 77.75 77.99 77.75 77.99 4.8K
09:41 77.99 77.99 77.85 77.85 0.8K
09:42 77.85 77.98 77.85 77.98 0.9K
09:43 77.98 77.98 77.87 77.87 7.2K
09:44 77.85 77.92 77.85 77.92 5.4K
09:45 77.70 77.76 77.64 77.76 38.3K
09:46 77.49 77.58 77.49 77.56 5.9K
09:47 77.56 77.66 77.56 77.57 4.5K
09:48 77.57 77.57 77.41 77.41 1.4K
09:49 77.48 77.48 77.25 77.40 2.1K
09:50 77.43 77.43 77.43 77.43 3.3K
09:51 77.43 77.43 77.43 77.43 0.2K
09:52 77.43 77.43 77.31 77.43 1.1K
09:53 77.43 77.43 77.17 77.17 3.3K
09:54 77.08 77.17 77.08 77.17 0.7K
09:55 77.06 77.06 76.93 76.93 2.0K
09:56 76.93 76.93 76.93 76.93 0.3K
09:57 76.81 76.94 76.81 76.84 3.7K
09:58 76.84 76.84 76.71 76.77 1.7K
09:59 76.77 76.78 76.65 76.65 11.2K
10:00 76.78 76.84 76.78 76.84 2.3K
10:01 76.61 76.63 76.61 76.61 3.6K
10:02 76.61 76.61 76.40 76.40 1.1K
10:03 76.41 76.41 76.23 76.23 3.9K
10:04 76.23 76.36 76.23 76.28 31.9K
10:05 76.28 76.28 76.27 76.27 1.0K
10:06 76.27 76.27 76.27 76.27 0.5K
10:07 76.27 76.31 76.21 76.21 0.8K
10:08 76.21 76.32 76.21 76.32 0.5K
10:09 76.32 76.38 76.31 76.38 2.2K
10:10 76.40 76.40 76.30 76.30 1.6K
10:11 76.30 76.30 76.23 76.23 3.5K
10:12 76.23 76.24 76.23 76.24 0.5K
10:13 76.24 76.24 76.21 76.21 0.8K
10:14 76.21 76.24 76.21 76.24 1.7K
10:15 76.22 76.22 76.08 76.08 2.5K
10:16 76.08 76.08 76.06 76.08 2.5K
10:17 76.04 76.07 76.04 76.07 1.2K
10:18 76.07 76.15 76.07 76.15 1.3K
10:19 76.12 76.12 75.90 75.96 114.8K
10:20 75.96 75.96 75.95 75.95 1.0K
10:21 75.95 76.04 75.95 75.97 1.3K
10:22 76.15 76.21 76.11 76.21 16.1K
10:23 76.21 76.24 76.11 76.11 1.5K
10:24 76.12 76.35 76.12 76.35 4.1K
10:25 76.41 76.48 76.41 76.43 2.2K
10:26 76.52 76.76 76.52 76.76 2.1K
10:27 76.76 76.79 76.75 76.79 2.9K
10:28 76.79 76.79 76.68 76.78 3.6K
10:29 76.78 76.89 76.78 76.78 3.4K
10:30 76.88 76.89 76.87 76.87 2.3K
10:31 76.81 76.81 76.76 76.77 9.3K
10:32 76.68 76.77 76.68 76.77 1.5K
10:33 76.77 76.77 76.67 76.67 2.2K
10:34 76.67 76.67 76.65 76.65 1.5K
10:35 76.60 76.60 76.47 76.47 2.0K
10:36 76.55 76.55 76.54 76.54 2.7K
10:37 76.55 76.55 76.46 76.55 1.6K
10:38 76.55 76.57 76.55 76.57 0.9K
10:39 76.57 76.57 76.57 76.57 0.5K
10:40 76.49 76.52 76.49 76.51 1.6K
10:41 76.50 76.53 76.37 76.37 5.5K
10:42 76.37 76.37 76.30 76.30 2.1K
10:43 76.30 76.31 76.30 76.31 0.8K
10:44 76.31 76.41 76.31 76.41 1.3K
10:45 76.41 76.41 76.41 76.41 0.9K
10:46 76.41 76.41 76.31 76.31 2.0K
10:47 76.31 76.31 76.31 76.31 1.0K
10:48 76.31 76.36 76.31 76.36 1.5K
10:49 76.36 76.36 76.34 76.34 0.8K
10:50 76.34 76.34 76.34 76.34 0.7K
10:51 76.34 76.35 76.34 76.35 0.6K
10:52 76.35 76.35 76.27 76.27 1.4K
10:53 76.27 76.28 76.21 76.21 4.2K
10:54 76.21 76.21 76.21 76.21 1.8K
10:55 76.21 76.24 76.21 76.24 1.2K
10:56 76.24 76.24 76.24 76.24 1.2K
10:57 76.24 76.29 76.24 76.29 3.8K
10:58 76.30 76.43 76.30 76.43 3.5K
10:59 76.43 76.47 76.42 76.42 1.0K
11:00 76.42 76.50 76.42 76.50 0.9K
11:01 76.43 76.50 76.43 76.50 4.4K
11:02 76.49 76.54 76.49 76.54 1.5K
11:03 76.54 76.54 76.50 76.50 1.1K
11:04 76.50 76.50 76.33 76.33 5.2K
11:05 76.33 76.48 76.33 76.48 1.8K
11:06 76.44 76.45 76.44 76.45 1.3K
11:07 76.45 76.50 76.43 76.43 1.6K
11:08 76.43 76.43 76.38 76.38 0.8K
11:09 76.43 76.43 76.43 76.43 0.6K
11:10 76.43 76.44 76.43 76.44 1.1K
11:11 76.44 76.50 76.44 76.50 1.9K
11:12 76.50 76.63 76.50 76.63 1.9K
11:13 76.63 76.69 76.63 76.69 1.2K
11:14 76.69 76.69 76.69 76.69 0.6K
11:15 76.69 76.75 76.69 76.73 2.2K
11:16 76.61 76.72 76.61 76.72 1.4K
11:17 76.72 76.74 76.67 76.67 1.1K
11:18 76.71 76.71 76.71 76.71 1.3K
11:19 76.63 76.66 76.60 76.60 1.0K
11:20 76.60 76.60 76.56 76.56 2.4K
11:21 76.50 76.55 76.50 76.55 2.3K
11:22 76.55 76.55 76.50 76.50 1.7K
11:23 76.56 76.56 76.56 76.56 1.0K
11:24 76.53 76.55 76.51 76.55 9.8K
11:25 76.55 76.57 76.51 76.57 3.0K
11:26 76.62 76.62 76.56 76.56 2.5K
11:27 76.56 76.56 76.52 76.52 2.6K
11:28 76.51 76.60 76.51 76.60 2.3K
11:29 76.59 76.59 76.59 76.59 0.6K
11:30 76.53 76.53 76.53 76.53 0.7K
11:31 76.53 76.53 76.41 76.53 1.7K
11:32 76.53 76.53 76.48 76.48 1.0K
11:33 76.48 76.54 76.48 76.54 1.6K
11:34 76.54 76.54 76.40 76.43 1.3K
11:35 76.40 76.47 76.40 76.47 1.4K
11:36 76.47 76.47 76.35 76.35 2.6K
11:37 76.35 76.42 76.35 76.42 2.0K
11:38 76.42 76.46 76.42 76.46 1.4K
11:39 76.46 76.57 76.46 76.57 1.0K
11:40 76.57 76.57 76.57 76.57 0.3K
11:41 76.57 76.63 76.57 76.58 2.3K
11:42 76.78 76.78 76.78 76.78 1.2K
11:43 76.81 76.82 76.79 76.80 1.5K
11:44 76.80 76.80 76.80 76.80 0.1K
11:45 76.80 76.81 76.80 76.81 1.0K
11:46 76.88 76.88 76.88 76.88 1.6K
11:47 76.88 76.88 76.78 76.78 1.3K
11:48 76.78 76.78 76.77 76.77 2.4K
11:49 76.77 76.77 76.69 76.70 2.3K
11:50 76.74 76.74 76.74 76.74 0.4K
11:51 76.74 76.76 76.73 76.73 1.4K
11:52 76.73 76.73 76.73 76.73 1.8K
11:53 76.73 76.73 76.73 76.73 0.9K
11:54 76.73 76.83 76.73 76.83 1.5K
11:55 76.83 76.83 76.83 76.83 0.5K
11:56 76.83 77.06 76.83 77.02 2.7K
11:57 77.02 77.02 76.90 76.90 2.0K
11:58 76.90 76.97 76.90 76.97 1.0K
11:59 76.97 77.03 76.97 77.03 1.0K
12:00 77.03 77.03 77.03 77.03 1.2K
12:01 77.03 77.05 77.03 77.05 1.6K
12:02 77.06 77.06 77.06 77.06 1.3K
12:03 76.98 77.03 76.98 77.03 1.6K
12:04 77.08 77.08 77.03 77.03 2.8K
12:05 76.95 76.95 76.95 76.95 2.4K
12:06 76.95 77.00 76.95 77.00 1.9K
12:07 76.98 77.03 76.98 77.03 1.9K
12:08 77.00 77.00 76.94 76.94 2.7K
12:09 76.94 76.94 76.94 76.94 0.5K
12:10 76.94 76.94 76.87 76.94 14.8K
12:11 76.89 76.91 76.89 76.91 3.3K
12:12 76.91 77.00 76.91 77.00 1.1K
12:13 77.03 77.03 76.97 77.03 3.5K
12:14 76.97 76.99 76.97 76.99 1.5K
12:15 76.99 77.01 76.99 77.01 1.0K
12:16 77.01 77.09 77.01 77.07 2.7K
12:17 77.07 77.13 77.07 77.13 1.3K
12:18 77.13 77.15 77.13 77.15 1.4K
12:19 77.15 77.26 77.15 77.26 1.1K
12:20 77.26 77.26 77.25 77.25 1.3K
12:21 77.25 77.25 77.25 77.25 2.2K
12:22 77.27 77.27 77.27 77.27 1.4K
12:23 77.27 77.31 77.27 77.31 4.6K
12:24 77.21 77.24 77.19 77.24 3.7K
12:25 77.24 77.24 77.24 77.24 0.6K
12:26 77.24 77.24 77.19 77.19 4.3K
12:27 77.19 77.19 77.19 77.19 0.6K
12:28 77.19 77.23 77.19 77.23 3.2K
12:29 77.23 77.28 77.23 77.28 1.4K
12:30 77.28 77.40 77.28 77.40 1.5K
12:31 77.38 77.41 77.32 77.32 4.4K
12:32 77.32 77.32 77.24 77.24 0.4K
12:33 77.24 77.24 77.23 77.23 0.6K
12:34 77.23 77.23 77.23 77.23 1.3K
12:35 77.11 77.18 77.11 77.18 6.9K
12:36 77.22 77.22 77.16 77.16 3.2K
12:37 77.18 77.22 77.14 77.14 7.0K
12:38 77.14 77.14 77.14 77.14 0.3K
12:39 77.14 77.14 77.14 77.14 0.3K
12:40 77.14 77.15 77.14 77.15 2.4K
12:41 77.15 77.23 77.15 77.23 6.6K
12:42 77.19 77.19 77.19 77.19 2.0K
12:43 77.19 77.22 77.19 77.20 3.3K
12:44 77.20 77.22 77.20 77.22 0.8K
12:45 77.22 77.22 77.15 77.15 27.4K
12:46 77.19 77.20 77.16 77.16 3.5K
12:47 77.18 77.20 77.16 77.20 2.9K
12:48 77.20 77.20 77.16 77.17 4.3K
12:49 77.17 77.21 77.17 77.21 2.3K
12:50 77.21 77.21 77.21 77.21 1.4K
12:51 77.21 77.27 77.15 77.15 7.5K
12:52 77.15 77.15 77.13 77.13 0.6K
12:53 77.13 77.13 77.13 77.13 0.3K
12:54 77.13 77.13 77.12 77.12 1.7K
12:55 77.12 77.14 77.12 77.14 1.0K
12:56 77.14 77.14 77.11 77.11 1.6K
12:57 77.11 77.13 77.09 77.09 10.3K
12:58 77.09 77.10 76.97 77.02 6.7K
12:59 77.02 77.02 77.01 77.01 0.6K
13:00 77.01 77.02 76.98 77.02 1.3K
13:01 77.02 77.02 77.02 77.02 0.5K
13:02 77.06 77.06 77.06 77.06 3.0K
13:03 77.06 77.06 76.99 77.02 11.6K
13:04 77.03 77.05 77.01 77.01 6.5K
13:05 77.01 77.01 77.01 77.01 0.2K
13:06 77.08 77.16 77.08 77.15 2.8K
13:07 77.15 77.15 77.11 77.14 2.2K
13:08 77.14 77.19 77.14 77.19 1.5K
13:09 77.19 77.22 77.19 77.22 5.1K
13:10 77.18 77.24 77.18 77.24 7.8K
13:11 77.17 77.17 77.10 77.10 10.7K
13:12 77.10 77.16 77.10 77.14 3.5K
13:13 77.14 77.20 77.14 77.15 3.3K
13:14 77.13 77.18 77.11 77.18 17.9K
13:15 77.11 77.11 77.10 77.10 6.3K
13:16 77.10 77.14 77.10 77.14 0.9K
13:17 77.14 77.14 77.14 77.14 1.3K
13:18 77.14 77.14 77.11 77.11 0.6K
13:19 77.14 77.14 77.10 77.10 3.6K
13:20 77.10 77.10 77.03 77.06 4.9K
13:21 77.04 77.04 76.99 77.03 4.8K
13:22 77.04 77.07 77.01 77.01 6.3K
13:23 76.97 77.00 76.97 77.00 4.6K
13:24 77.00 77.06 76.99 77.02 3.1K
13:25 77.02 77.02 76.88 76.88 6.4K
13:26 76.96 76.96 76.96 76.96 0.7K
13:27 76.96 76.96 76.93 76.94 5.4K
13:28 76.94 76.96 76.94 76.96 3.1K
13:29 76.96 76.96 76.89 76.89 4.1K
13:30 76.89 76.89 76.89 76.89 2.7K
13:31 76.86 76.86 76.84 76.84 1.3K
13:32 76.92 76.93 76.86 76.86 4.4K
13:33 76.86 76.93 76.86 76.93 12.5K
13:34 76.93 76.93 76.88 76.90 5.2K
13:35 76.92 77.01 76.92 77.01 2.5K
13:36 77.01 77.14 77.01 77.14 2.8K
13:37 77.14 77.14 77.06 77.06 5.0K
13:38 77.05 77.05 77.05 77.05 2.4K
13:39 77.05 77.05 77.04 77.04 5.8K
13:40 77.04 77.04 77.04 77.04 1.7K
13:41 77.04 77.05 77.04 77.05 22.4K
13:42 77.05 77.10 77.05 77.10 4.1K
13:43 77.10 77.14 77.01 77.01 10.5K
13:44 77.01 77.05 77.01 77.05 0.4K
13:45 77.05 77.05 77.05 77.05 1.7K
13:46 77.05 77.11 77.05 77.10 2.2K
13:47 77.12 77.13 77.09 77.09 1.9K
13:48 77.09 77.09 77.08 77.08 0.9K
13:49 77.09 77.09 77.03 77.03 2.4K
13:50 77.03 77.05 77.03 77.05 1.6K
13:51 77.05 77.05 77.05 77.05 0.6K
13:52 77.03 77.05 77.00 77.00 3.9K
13:53 77.02 77.02 77.00 77.00 2.0K
13:54 77.00 77.07 77.00 77.07 7.1K
13:55 77.07 77.07 77.07 77.07 1.1K
13:56 77.07 77.07 77.07 77.07 1.2K
13:57 77.02 77.04 77.02 77.04 5.5K
13:58 77.04 77.04 77.02 77.02 1.7K
13:59 77.02 77.08 77.02 77.06 1.3K
14:00 77.06 77.07 77.06 77.07 0.5K
14:01 77.07 77.20 77.07 77.20 34.3K
14:02 77.19 77.19 77.16 77.16 0.9K
14:03 77.09 77.10 77.06 77.06 6.3K
14:04 77.09 77.13 77.09 77.13 4.7K
14:05 77.14 77.14 77.14 77.14 0.9K
14:06 77.14 77.14 77.09 77.11 4.1K
14:07 77.11 77.11 77.06 77.08 4.1K
14:08 77.08 77.11 77.08 77.11 0.6K
14:09 77.08 77.11 77.06 77.10 3.3K
14:10 77.11 77.17 77.11 77.17 2.2K
14:11 77.17 77.19 77.17 77.19 1.6K
14:12 77.15 77.18 77.11 77.11 5.8K
14:13 77.11 77.11 77.11 77.11 2.4K
14:14 77.11 77.11 77.08 77.08 2.0K
14:15 77.08 77.08 77.02 77.02 3.4K
14:16 77.02 77.14 77.02 77.14 1.2K
14:17 77.14 77.14 77.10 77.10 3.0K
14:18 77.06 77.09 77.05 77.09 13.8K
14:19 77.09 77.09 77.09 77.09 2.8K
14:20 77.02 77.10 77.02 77.10 8.9K
14:21 77.11 77.11 77.09 77.09 5.7K
14:22 77.09 77.13 77.09 77.13 1.3K
14:23 77.14 77.17 77.14 77.16 3.2K
14:24 77.16 77.16 77.16 77.16 1.2K
14:25 77.16 77.16 77.11 77.11 2.9K
14:26 77.10 77.12 77.10 77.12 1.7K
14:27 77.12 77.12 77.07 77.07 3.4K
14:28 77.15 77.15 77.14 77.14 2.2K
14:29 77.14 77.14 77.06 77.06 4.1K
14:30 77.11 77.11 77.05 77.09 17.4K
14:31 77.09 77.09 77.00 77.02 6.7K
14:32 76.99 76.99 76.87 76.88 5.2K
14:33 76.88 76.88 76.85 76.85 2.1K
14:34 77.00 77.03 76.88 76.88 7.4K
14:35 76.88 76.88 76.86 76.86 1.4K
14:36 76.87 76.87 76.87 76.87 1.3K
14:37 76.87 76.91 76.87 76.91 1.3K
14:38 76.97 76.97 76.94 76.94 3.2K
14:39 76.94 76.98 76.94 76.94 6.5K
14:40 76.92 76.92 76.87 76.87 2.3K
14:41 76.84 76.89 76.84 76.89 2.6K
14:42 76.86 76.88 76.86 76.88 1.9K
14:43 76.92 76.92 76.83 76.83 4.3K
14:44 76.83 76.87 76.83 76.87 1.0K
14:45 76.87 76.94 76.87 76.94 4.1K
14:46 76.90 76.90 76.88 76.88 3.9K
14:47 76.84 76.84 76.84 76.84 1.3K
14:48 76.84 76.88 76.79 76.82 10.7K
14:49 76.80 76.80 76.74 76.74 6.6K
14:50 76.74 76.78 76.74 76.76 3.9K
14:51 76.78 76.78 76.71 76.71 1.9K
14:52 76.77 76.79 76.75 76.75 6.3K
14:53 76.75 76.75 76.65 76.68 5.8K
14:54 76.69 76.80 76.69 76.71 8.5K
14:55 76.76 76.76 76.71 76.75 3.1K
14:56 76.75 76.75 76.75 76.75 1.4K
14:57 76.72 76.72 76.72 76.72 0.4K
14:58 76.72 76.81 76.72 76.80 9.7K
14:59 76.78 76.78 76.73 76.73 10.3K
15:00 76.79 76.84 76.79 76.83 10.8K
15:01 76.83 76.83 76.72 76.72 7.5K
15:02 76.72 76.81 76.72 76.81 3.4K
15:03 76.77 76.78 76.75 76.78 2.9K
15:04 76.82 76.83 76.82 76.82 3.1K
15:05 76.82 76.82 76.75 76.78 3.7K
15:06 76.78 76.80 76.78 76.80 1.2K
15:07 76.80 76.80 76.78 76.78 2.1K
15:08 76.79 76.79 76.79 76.79 1.1K
15:09 76.79 76.81 76.79 76.81 1.7K
15:10 76.85 76.85 76.80 76.80 1.6K
15:11 76.79 76.79 76.72 76.72 5.4K
15:12 76.72 76.73 76.71 76.73 5.1K
15:13 76.73 76.73 76.66 76.71 9.1K
15:14 76.71 76.71 76.70 76.70 2.0K
15:15 76.70 76.70 76.68 76.68 8.7K
15:16 76.68 76.68 76.42 76.45 11.4K
15:17 76.47 76.47 76.46 76.46 4.9K
15:18 76.46 76.46 76.29 76.29 13.6K
15:19 76.28 76.42 76.28 76.42 8.2K
15:20 76.42 76.52 76.42 76.45 13.9K
15:21 76.45 76.49 76.42 76.42 2.2K
15:22 76.44 76.46 76.41 76.43 6.1K
15:23 76.43 76.43 76.36 76.36 3.2K
15:24 76.36 76.42 76.34 76.42 4.4K
15:25 76.44 76.51 76.44 76.51 2.7K
15:26 76.43 76.43 76.42 76.42 3.6K
15:27 76.42 76.43 76.42 76.43 3.6K
15:28 76.43 76.44 76.41 76.41 5.4K
15:29 76.41 76.42 76.38 76.42 5.2K
15:30 76.42 76.42 76.37 76.37 1.9K
15:31 76.37 76.39 76.31 76.31 4.3K
15:32 76.31 76.32 76.28 76.28 1.9K
15:33 76.30 76.30 76.27 76.27 3.6K
15:34 76.31 76.33 76.30 76.32 10.9K
15:35 76.32 76.32 76.21 76.29 8.5K
15:36 76.29 76.29 76.24 76.24 1.8K
15:37 76.24 76.28 76.24 76.28 2.3K
15:38 76.28 76.42 76.28 76.42 20.5K
15:39 76.42 76.44 76.38 76.41 9.1K
15:40 76.42 76.44 76.41 76.44 6.0K
15:41 76.44 76.44 76.36 76.37 9.3K
15:42 76.38 76.50 76.38 76.41 14.7K
15:43 76.41 76.44 76.41 76.44 2.8K
15:44 76.44 76.55 76.44 76.55 37.8K
15:45 76.58 76.58 76.46 76.49 13.0K
15:46 76.49 76.49 76.45 76.45 15.5K
15:47 76.44 76.44 76.39 76.42 21.2K
15:48 76.42 76.44 76.40 76.40 12.6K
15:49 76.35 76.39 76.35 76.38 7.4K
15:50 76.40 76.40 76.33 76.36 10.9K
15:51 76.30 76.38 76.25 76.35 24.8K
15:52 76.41 76.50 76.41 76.49 20.1K
15:53 76.46 76.49 76.41 76.49 20.2K
15:54 76.44 76.50 76.44 76.47 18.6K
15:55 76.43 76.44 76.37 76.44 12.6K
15:56 76.40 76.52 76.40 76.51 22.0K
15:57 76.52 76.52 76.48 76.48 20.8K
15:58 76.49 76.52 76.41 76.41 30.6K
15:59 76.44 76.44 76.41 76.44 32.9K
16:00 76.43 76.46 76.41 76.45 368.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据