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 77.59 78.06 77.11 77.46 28.6K
09:32 77.46 79.06 77.46 78.92 12.6K
09:33 78.92 79.11 78.74 78.74 15.4K
09:34 78.86 78.89 78.86 78.89 1.5K
09:35 79.05 79.46 78.85 79.18 27.5K
09:36 79.18 79.22 78.37 78.41 19.4K
09:37 78.41 78.68 78.41 78.67 3.9K
09:38 77.79 77.92 77.79 77.92 9.3K
09:39 78.00 78.00 77.57 77.57 8.9K
09:40 77.69 78.06 77.56 77.58 55.7K
09:41 77.54 77.87 77.54 77.87 9.0K
09:42 77.70 77.75 77.59 77.59 3.1K
09:43 77.59 77.85 77.59 77.74 3.4K
09:44 77.74 77.74 77.63 77.73 3.7K
09:45 77.36 77.46 77.36 77.42 15.2K
09:46 77.42 77.42 76.97 77.06 32.4K
09:47 77.06 77.34 77.06 77.34 3.4K
09:48 77.34 77.34 77.33 77.33 0.4K
09:49 77.33 77.62 77.33 77.45 16.5K
09:50 77.38 77.38 77.02 77.04 73.1K
09:51 77.09 77.09 76.94 76.97 12.0K
09:52 76.97 77.12 76.97 76.97 6.0K
09:53 77.00 77.00 76.94 76.94 11.0K
09:54 77.01 77.01 76.98 77.00 7.8K
09:55 77.00 77.02 76.89 76.92 12.5K
09:56 76.92 77.00 76.86 76.86 88.1K
09:57 76.78 76.85 76.78 76.80 2.2K
09:58 76.75 76.77 76.69 76.69 6.5K
09:59 76.69 76.69 76.53 76.53 4.7K
10:00 76.60 76.63 76.52 76.52 5.8K
10:01 76.57 76.57 76.20 76.20 9.7K
10:02 76.24 76.25 76.11 76.11 14.6K
10:03 76.13 76.33 76.13 76.32 14.4K
10:04 76.34 76.42 76.34 76.41 3.9K
10:05 76.41 76.49 76.40 76.40 5.1K
10:06 76.40 76.40 76.19 76.19 5.9K
10:07 76.11 76.11 75.90 75.90 5.7K
10:08 75.89 75.89 75.63 75.74 11.6K
10:09 75.70 75.70 75.52 75.60 3.8K
10:10 75.60 75.60 75.47 75.47 9.8K
10:11 75.44 75.44 75.27 75.27 4.6K
10:12 75.27 75.27 74.99 74.99 5.5K
10:13 74.99 75.02 74.71 74.71 6.7K
10:14 74.88 75.07 74.71 75.07 7.2K
10:15 75.08 75.21 75.03 75.21 9.4K
10:16 75.16 75.16 75.16 75.16 1.4K
10:17 75.06 75.06 74.87 74.96 15.9K
10:18 74.88 75.06 74.88 75.06 12.3K
10:19 75.06 75.14 75.00 75.02 8.9K
10:20 75.07 75.07 74.77 74.77 12.9K
10:21 74.77 74.77 74.56 74.65 4.7K
10:22 74.71 74.71 74.65 74.68 6.7K
10:23 74.81 74.81 74.59 74.59 4.7K
10:24 74.59 74.59 74.47 74.47 7.5K
10:25 74.42 74.51 74.23 74.23 11.7K
10:26 74.05 74.17 74.05 74.17 4.8K
10:27 74.17 74.17 74.04 74.16 2.1K
10:28 74.15 74.23 74.06 74.18 10.0K
10:29 74.18 74.29 74.18 74.25 9.9K
10:30 74.37 74.38 74.26 74.38 8.9K
10:31 74.19 74.40 74.19 74.40 3.3K
10:32 74.40 74.40 74.30 74.30 3.2K
10:33 74.40 74.52 74.40 74.52 11.6K
10:34 74.55 74.65 74.52 74.65 5.5K
10:35 74.67 74.67 74.52 74.52 13.7K
10:36 74.52 74.63 74.52 74.59 3.7K
10:37 74.59 74.59 74.42 74.49 12.3K
10:38 74.55 74.55 74.43 74.50 3.2K
10:39 74.50 74.59 74.43 74.50 1.1K
10:40 74.50 74.60 74.42 74.60 6.8K
10:41 74.72 74.82 74.72 74.82 6.0K
10:42 74.81 74.81 74.73 74.73 11.6K
10:43 74.73 74.82 74.73 74.82 4.7K
10:44 74.80 74.87 74.77 74.77 13.7K
10:45 74.77 74.77 74.41 74.51 20.0K
10:46 74.51 74.59 74.51 74.59 5.2K
10:47 74.57 74.58 74.50 74.50 10.0K
10:48 74.50 74.52 74.32 74.32 23.9K
10:49 74.32 74.38 74.24 74.28 12.4K
10:50 74.32 74.50 74.25 74.46 9.1K
10:51 74.36 74.45 74.36 74.41 6.1K
10:52 74.41 74.41 74.41 74.41 0.2K
10:53 74.41 74.56 74.41 74.47 13.8K
10:54 74.40 74.43 74.30 74.35 12.2K
10:55 74.39 74.39 74.29 74.29 6.8K
10:56 74.29 74.29 74.15 74.15 4.5K
10:57 74.15 74.22 74.12 74.19 4.4K
10:58 74.19 74.19 74.06 74.14 6.0K
10:59 74.14 74.15 74.14 74.15 1.4K
11:00 74.14 74.14 73.96 73.96 8.3K
11:01 73.86 73.97 73.86 73.97 10.0K
11:02 74.01 74.01 73.86 73.86 7.9K
11:03 73.86 73.86 73.86 73.86 4.0K
11:04 73.80 73.87 73.80 73.85 9.1K
11:05 73.92 74.13 73.92 74.12 10.7K
11:06 74.13 74.14 74.13 74.14 3.2K
11:07 74.14 74.26 74.14 74.26 6.3K
11:08 74.26 74.26 73.97 73.97 8.6K
11:09 74.03 74.03 74.03 74.03 2.8K
11:10 74.04 74.04 73.96 73.96 4.9K
11:11 74.03 74.03 73.87 73.87 8.4K
11:12 73.98 73.98 73.87 73.87 4.6K
11:13 73.87 73.87 73.64 73.64 2.4K
11:14 73.64 73.64 73.55 73.61 8.7K
11:15 73.61 73.72 73.61 73.72 4.9K
11:16 73.71 73.79 73.62 73.62 15.1K
11:17 73.52 73.66 73.52 73.66 11.4K
11:18 73.63 73.68 73.57 73.68 11.2K
11:19 73.64 73.72 73.64 73.72 8.1K
11:20 73.68 73.83 73.68 73.83 5.4K
11:21 73.64 73.66 73.64 73.66 14.8K
11:22 73.68 73.75 73.68 73.73 14.1K
11:23 73.78 73.78 73.66 73.71 4.6K
11:24 73.79 73.79 73.70 73.75 10.4K
11:25 73.72 73.94 73.72 73.94 12.7K
11:26 73.93 74.12 73.93 74.00 30.1K
11:27 73.91 74.07 73.91 74.07 2.5K
11:28 73.90 73.97 73.90 73.97 9.8K
11:29 74.01 74.01 73.85 74.01 5.8K
11:30 74.12 74.12 74.01 74.06 3.6K
11:31 74.06 74.16 74.06 74.16 2.8K
11:32 74.06 74.24 74.06 74.24 12.2K
11:33 74.22 74.34 74.22 74.33 11.9K
11:34 74.33 74.38 74.24 74.24 12.3K
11:35 74.24 74.24 74.00 74.06 11.4K
11:36 73.96 74.09 73.96 74.09 9.1K
11:37 74.09 74.09 74.00 74.00 2.7K
11:38 74.00 74.00 73.85 73.85 4.3K
11:39 73.87 73.87 73.79 73.79 2.3K
11:40 73.83 73.87 73.73 73.80 7.2K
11:41 73.82 73.83 73.77 73.81 4.6K
11:42 73.81 73.93 73.81 73.93 9.9K
11:43 73.93 73.98 73.93 73.95 9.5K
11:44 73.96 74.20 73.93 74.20 11.3K
11:45 74.20 74.20 74.12 74.12 5.9K
11:46 74.12 74.20 74.12 74.18 4.4K
11:47 74.11 74.16 74.10 74.13 4.8K
11:48 74.10 74.10 74.00 74.00 10.7K
11:49 73.99 74.05 73.99 74.05 5.0K
11:50 74.07 74.10 74.07 74.10 1.8K
11:51 74.10 74.22 74.10 74.22 6.1K
11:52 74.23 74.26 74.20 74.21 4.4K
11:53 74.21 74.31 74.20 74.31 5.3K
11:54 74.37 74.40 74.36 74.39 3.3K
11:55 74.34 74.43 74.34 74.43 3.1K
11:56 74.50 74.55 74.47 74.55 8.2K
11:57 74.55 74.56 74.40 74.40 8.9K
11:58 74.53 74.53 74.41 74.41 14.0K
11:59 74.47 74.47 74.40 74.40 2.6K
12:00 74.40 74.45 74.40 74.45 3.4K
12:01 74.33 74.33 74.33 74.33 2.7K
12:02 74.38 74.43 74.30 74.30 1.5K
12:03 74.43 74.43 74.37 74.43 3.3K
12:04 74.43 74.83 74.43 74.80 52.1K
12:05 74.76 74.88 74.69 74.69 8.8K
12:06 74.86 74.86 74.86 74.86 4.4K
12:07 74.86 74.94 74.81 74.81 8.3K
12:08 74.81 74.81 74.72 74.80 1.8K
12:09 74.80 74.80 74.71 74.72 2.7K
12:10 74.71 74.92 74.71 74.92 5.2K
12:11 74.91 74.97 74.91 74.97 3.8K
12:12 74.97 75.03 74.97 75.01 8.8K
12:13 75.00 75.01 75.00 75.00 2.9K
12:14 75.03 75.16 74.99 75.00 14.3K
12:15 75.00 75.12 75.00 75.12 3.2K
12:16 75.12 75.33 75.12 75.33 11.1K
12:17 75.25 75.35 75.25 75.35 4.0K
12:18 75.35 75.35 75.22 75.29 4.4K
12:19 75.18 75.31 75.14 75.14 11.2K
12:20 75.14 75.14 75.09 75.10 4.4K
12:21 75.10 75.17 75.01 75.01 1.4K
12:22 75.11 75.15 75.09 75.09 3.5K
12:23 74.99 75.08 74.95 75.04 4.7K
12:24 74.94 75.02 74.90 74.98 3.8K
12:25 74.98 74.98 74.98 74.98 0.8K
12:26 75.03 75.03 74.93 74.93 4.0K
12:27 74.93 75.03 74.93 74.99 1.9K
12:28 75.00 75.00 74.90 74.90 7.8K
12:29 74.86 75.23 74.86 75.23 9.2K
12:30 75.23 75.23 75.09 75.10 3.8K
12:31 75.10 75.16 75.10 75.16 1.1K
12:32 75.16 75.16 75.04 75.04 3.2K
12:33 75.01 75.01 75.01 75.01 1.1K
12:34 75.01 75.07 75.01 75.07 1.3K
12:35 74.94 75.05 74.94 75.05 7.9K
12:36 75.05 75.16 75.05 75.16 9.4K
12:37 75.16 75.21 75.13 75.21 3.1K
12:38 75.21 75.21 75.21 75.21 0.9K
12:39 75.12 75.16 75.12 75.16 4.7K
12:40 75.16 75.31 75.16 75.28 5.5K
12:41 75.17 75.26 75.17 75.17 6.1K
12:42 75.17 75.17 75.13 75.13 1.6K
12:43 75.17 75.28 75.17 75.28 4.7K
12:44 75.24 75.27 75.23 75.23 5.7K
12:45 75.23 75.23 75.14 75.14 3.3K
12:46 75.14 75.14 75.05 75.10 4.2K
12:47 75.16 75.16 75.13 75.13 2.8K
12:48 75.13 75.19 75.13 75.19 0.8K
12:49 75.00 75.00 74.96 74.96 6.5K
12:50 74.96 74.98 74.96 74.98 0.6K
12:51 74.98 74.98 74.88 74.96 4.0K
12:52 74.94 75.06 74.94 75.04 9.8K
12:53 75.04 75.04 75.04 75.04 4.7K
12:54 75.11 75.26 75.10 75.23 5.5K
12:55 75.23 75.23 75.23 75.23 0.7K
12:56 75.23 75.23 75.23 75.23 0.7K
12:57 75.23 75.60 75.23 75.60 8.3K
12:58 75.60 75.62 75.53 75.56 7.2K
12:59 75.56 75.59 75.56 75.59 3.6K
13:00 75.74 75.74 75.60 75.61 12.4K
13:01 75.61 75.61 75.61 75.61 0.9K
13:02 75.61 75.61 75.47 75.47 5.0K
13:03 75.43 75.50 75.42 75.42 8.0K
13:04 75.48 75.53 75.48 75.53 4.5K
13:05 75.53 75.58 75.53 75.58 2.1K
13:06 75.58 75.64 75.52 75.64 4.2K
13:07 75.64 75.64 75.59 75.59 1.8K
13:08 75.59 75.59 75.55 75.57 2.7K
13:09 75.57 75.57 75.39 75.39 12.7K
13:10 75.46 75.46 75.46 75.46 1.6K
13:11 75.46 75.51 75.46 75.51 3.5K
13:12 75.51 75.52 75.49 75.49 2.0K
13:13 75.55 75.55 75.50 75.55 2.7K
13:14 75.55 75.64 75.55 75.64 3.1K
13:15 75.67 75.71 75.60 75.71 3.0K
13:16 75.72 75.72 75.60 75.60 12.4K
13:17 75.65 75.68 75.60 75.60 3.2K
13:18 75.65 75.65 75.47 75.47 4.1K
13:19 75.47 75.47 75.25 75.25 6.1K
13:20 75.24 75.24 75.10 75.15 3.1K
13:21 75.12 75.22 75.12 75.22 5.3K
13:22 75.22 75.22 75.19 75.19 0.7K
13:23 75.19 75.19 75.15 75.15 2.1K
13:24 75.24 75.24 75.13 75.16 8.2K
13:25 75.17 75.20 75.14 75.14 8.1K
13:26 75.14 75.14 75.11 75.11 1.9K
13:27 75.11 75.11 74.92 74.92 6.8K
13:28 74.92 75.05 74.92 75.05 1.0K
13:29 75.05 75.06 74.93 74.93 5.5K
13:30 74.93 74.94 74.90 74.90 10.5K
13:31 74.90 74.90 74.72 74.72 2.3K
13:32 74.72 74.75 74.66 74.75 6.8K
13:33 74.71 74.73 74.69 74.73 3.7K
13:34 74.69 74.69 74.68 74.68 1.9K
13:35 74.77 74.77 74.73 74.73 4.9K
13:36 74.73 74.73 74.55 74.55 5.7K
13:37 74.55 74.61 74.55 74.61 2.7K
13:38 74.57 74.61 74.57 74.61 2.7K
13:39 74.61 74.61 74.57 74.57 1.3K
13:40 74.62 74.82 74.60 74.81 17.0K
13:41 74.90 74.90 74.79 74.79 3.9K
13:42 74.78 74.78 74.75 74.75 5.1K
13:43 74.77 74.77 74.73 74.73 1.1K
13:44 74.73 74.83 74.73 74.81 1.7K
13:45 74.77 74.90 74.77 74.90 8.6K
13:46 74.90 74.90 74.81 74.86 7.1K
13:47 74.82 74.82 74.82 74.82 2.7K
13:48 74.78 74.82 74.78 74.82 7.2K
13:49 74.76 74.76 74.75 74.75 5.3K
13:50 74.75 74.75 74.69 74.69 3.0K
13:51 74.69 74.76 74.68 74.76 4.6K
13:52 74.79 74.79 74.68 74.68 7.1K
13:53 74.65 74.66 74.63 74.66 2.1K
13:54 74.66 74.70 74.65 74.70 3.2K
13:55 74.81 74.81 74.79 74.81 5.2K
13:56 74.74 74.76 74.66 74.66 12.8K
13:57 74.69 74.69 74.69 74.69 3.0K
13:58 74.69 74.69 74.69 74.69 1.1K
13:59 74.69 74.76 74.69 74.72 4.6K
14:00 74.72 74.72 74.61 74.61 2.6K
14:01 74.70 74.74 74.61 74.74 4.8K
14:02 74.74 74.78 74.67 74.78 3.5K
14:03 74.86 74.86 74.86 74.86 2.3K
14:04 74.83 74.87 74.79 74.87 6.2K
14:05 74.82 74.82 74.78 74.78 2.6K
14:06 74.78 74.82 74.59 74.59 8.0K
14:07 74.58 74.58 74.42 74.42 3.7K
14:08 74.40 74.43 74.36 74.43 3.5K
14:09 74.43 74.43 74.34 74.36 5.7K
14:10 74.41 74.41 74.34 74.37 5.0K
14:11 74.28 74.28 74.24 74.24 5.2K
14:12 74.31 74.31 74.22 74.22 2.5K
14:13 74.21 74.21 74.21 74.21 1.9K
14:14 74.28 74.28 74.27 74.27 3.3K
14:15 74.31 74.31 74.15 74.15 2.8K
14:16 74.15 74.15 74.09 74.09 3.2K
14:17 74.14 74.14 74.04 74.10 10.3K
14:18 74.13 74.17 74.13 74.17 2.0K
14:19 74.29 74.36 74.28 74.30 6.5K
14:20 74.30 74.30 74.27 74.27 1.7K
14:21 74.27 74.34 74.27 74.34 1.7K
14:22 74.34 74.34 74.26 74.28 5.2K
14:23 74.28 74.30 74.28 74.30 0.6K
14:24 74.30 74.30 74.25 74.25 1.8K
14:25 74.34 74.34 74.31 74.31 4.6K
14:26 74.26 74.26 74.25 74.25 6.2K
14:27 74.25 74.25 74.24 74.24 3.3K
14:28 74.24 74.26 74.24 74.26 5.2K
14:29 74.26 74.33 74.19 74.19 7.6K
14:30 74.19 74.20 74.19 74.20 1.3K
14:31 74.16 74.22 74.13 74.13 5.7K
14:32 74.13 74.25 74.13 74.25 2.0K
14:33 74.28 74.32 74.23 74.29 4.5K
14:34 74.29 74.30 74.27 74.30 1.5K
14:35 74.34 74.34 74.26 74.26 2.8K
14:36 74.26 74.35 74.24 74.24 4.5K
14:37 74.24 74.24 74.24 74.24 1.7K
14:38 74.24 74.42 74.24 74.42 3.5K
14:39 74.44 74.44 74.37 74.41 7.8K
14:40 74.41 74.56 74.29 74.56 10.1K
14:41 74.61 74.66 74.61 74.66 6.1K
14:42 74.66 74.66 74.56 74.56 6.0K
14:43 74.58 74.58 74.52 74.52 5.7K
14:44 74.52 74.52 74.43 74.43 3.5K
14:45 74.45 74.45 74.29 74.38 6.9K
14:46 74.38 74.46 74.38 74.44 4.5K
14:47 74.38 74.38 74.34 74.36 3.2K
14:48 74.36 74.44 74.36 74.44 4.2K
14:49 74.44 74.44 74.30 74.30 8.9K
14:50 74.26 74.28 74.21 74.28 4.0K
14:51 74.28 74.28 74.17 74.18 3.7K
14:52 74.18 74.19 74.16 74.16 2.0K
14:53 74.13 74.13 74.13 74.13 1.6K
14:54 74.13 74.13 74.10 74.13 9.6K
14:55 74.10 74.19 74.10 74.19 4.2K
14:56 74.14 74.18 74.14 74.18 7.6K
14:57 74.36 74.49 74.36 74.49 9.4K
14:58 74.49 74.61 74.49 74.57 2.3K
14:59 74.57 74.57 74.47 74.47 7.7K
15:00 74.47 74.51 74.47 74.48 5.1K
15:01 74.51 74.51 74.38 74.38 3.7K
15:02 74.38 74.48 74.38 74.41 1.4K
15:03 74.41 74.41 74.31 74.31 2.5K
15:04 74.31 74.41 74.31 74.41 3.3K
15:05 74.41 74.41 74.41 74.41 3.4K
15:06 74.25 74.27 74.21 74.27 4.0K
15:07 74.29 74.30 74.23 74.30 1.9K
15:08 74.30 74.35 74.25 74.35 2.5K
15:09 74.35 74.35 74.31 74.34 2.2K
15:10 74.35 74.43 74.35 74.35 7.5K
15:11 74.42 74.46 74.41 74.41 6.2K
15:12 74.41 74.41 74.31 74.31 1.9K
15:13 74.38 74.40 74.33 74.40 2.6K
15:14 74.40 74.45 74.40 74.45 3.8K
15:15 74.45 74.51 74.44 74.44 5.3K
15:16 74.44 74.44 74.44 74.44 2.6K
15:17 74.44 74.46 74.36 74.36 4.8K
15:18 74.36 74.43 74.36 74.43 3.5K
15:19 74.33 74.36 74.31 74.31 7.2K
15:20 74.31 74.44 74.31 74.44 4.1K
15:21 74.43 74.43 74.36 74.37 7.7K
15:22 74.37 74.37 74.17 74.17 3.8K
15:23 74.24 74.26 74.22 74.26 5.5K
15:24 74.23 74.23 74.16 74.16 7.3K
15:25 74.16 74.16 74.11 74.12 7.0K
15:26 74.12 74.12 74.03 74.03 2.5K
15:27 74.03 74.03 73.97 73.97 10.1K
15:28 73.92 73.98 73.91 73.91 20.0K
15:29 73.91 73.92 73.87 73.87 9.2K
15:30 73.81 73.81 73.80 73.80 5.9K
15:31 73.80 73.80 73.68 73.68 3.8K
15:32 73.77 73.83 73.77 73.83 6.1K
15:33 73.83 73.83 73.71 73.76 13.4K
15:34 73.76 73.77 73.64 73.64 17.9K
15:35 73.54 73.58 73.54 73.54 38.8K
15:36 73.58 73.74 73.58 73.74 12.8K
15:37 73.74 73.83 73.74 73.83 16.4K
15:38 73.83 73.95 73.82 73.82 17.3K
15:39 73.85 73.85 73.79 73.81 13.9K
15:40 73.86 73.86 73.61 73.74 11.0K
15:41 73.74 73.79 73.74 73.79 3.4K
15:42 73.82 73.87 73.74 73.87 9.8K
15:43 73.91 74.02 73.91 73.93 56.4K
15:44 73.95 74.15 73.95 74.08 34.6K
15:45 74.09 74.09 74.06 74.06 7.1K
15:46 74.06 74.13 73.96 74.13 7.8K
15:47 74.13 74.14 73.99 74.03 10.6K
15:48 74.10 74.10 73.84 73.94 28.0K
15:49 73.97 74.03 73.89 74.01 14.2K
15:50 73.98 73.98 73.88 73.88 15.2K
15:51 73.83 73.83 73.78 73.80 12.0K
15:52 73.81 73.89 73.79 73.89 17.7K
15:53 73.81 73.97 73.81 73.92 25.8K
15:54 73.96 74.04 73.96 74.04 29.8K
15:55 74.04 74.07 73.94 73.94 24.7K
15:56 73.91 73.91 73.85 73.90 31.1K
15:57 73.93 73.98 73.83 73.83 40.7K
15:58 73.84 73.87 73.75 73.75 46.2K
15:59 73.74 73.74 73.70 73.73 64.9K
16:00 73.69 74.38 73.55 73.59 753.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据