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 74.81 74.83 74.60 74.64 17.0K
09:32 74.64 74.64 74.64 74.64 0.2K
09:33 74.64 75.07 74.64 75.06 2.9K
09:34 74.65 75.09 74.65 75.09 1.7K
09:35 75.09 75.09 74.86 74.86 0.7K
09:36 74.86 75.06 74.86 75.05 1.1K
09:37 75.05 75.05 74.89 74.89 12.9K
09:38 74.89 74.93 74.88 74.93 2.8K
09:39 74.93 74.93 74.84 74.84 13.2K
09:40 74.84 74.96 74.84 74.96 3.7K
09:41 74.81 74.81 74.81 74.81 0.7K
09:42 74.81 74.81 74.66 74.66 0.8K
09:43 74.66 74.84 74.66 74.83 2.0K
09:44 74.83 74.83 74.83 74.83 0.1K
09:45 74.83 74.83 74.77 74.77 8.8K
09:46 74.75 74.75 74.66 74.66 1.4K
09:47 74.66 74.66 74.64 74.64 1.6K
09:48 74.64 74.71 74.64 74.71 2.8K
09:49 74.69 74.69 74.69 74.69 0.5K
09:50 74.69 74.69 74.69 74.69 0.3K
09:51 74.69 74.73 74.68 74.73 2.2K
09:52 74.73 74.73 74.73 74.73 0.7K
09:53 74.64 74.75 74.64 74.75 2.7K
09:54 74.86 74.91 74.86 74.90 4.7K
09:55 74.90 74.90 74.90 74.90 0.7K
09:56 74.92 74.97 74.92 74.97 1.2K
09:57 74.97 74.97 74.97 74.97 0.8K
09:58 74.97 75.04 74.97 75.04 0.5K
09:59 75.04 75.04 75.04 75.04 0.6K
10:00 74.97 74.97 74.97 74.97 1.2K
10:01 74.94 75.13 74.94 75.13 4.0K
10:02 75.13 75.16 75.11 75.12 1.3K
10:03 75.12 75.25 75.12 75.16 14.2K
10:04 75.16 75.16 75.16 75.16 0.8K
10:05 75.16 75.16 75.16 75.16 1.2K
10:06 75.13 75.17 75.13 75.17 3.0K
10:07 75.17 75.17 75.17 75.17 0.5K
10:08 75.22 75.26 75.22 75.26 2.8K
10:09 75.26 75.40 75.22 75.40 3.6K
10:10 75.41 75.41 75.41 75.41 1.6K
10:11 75.41 75.45 75.41 75.45 0.8K
10:12 75.45 75.45 75.45 75.45 0.6K
10:13 75.45 75.52 75.45 75.52 2.3K
10:14 75.52 75.52 75.49 75.49 0.5K
10:15 75.49 75.51 75.49 75.51 1.0K
10:16 75.53 75.56 75.47 75.52 6.5K
10:17 75.52 75.53 75.52 75.53 1.6K
10:18 75.53 75.53 75.45 75.45 3.6K
10:19 75.45 75.45 75.40 75.40 5.5K
10:20 75.40 75.40 75.39 75.39 5.9K
10:21 75.31 75.32 75.31 75.32 3.4K
10:22 75.32 75.32 75.27 75.27 2.5K
10:23 75.27 75.27 75.26 75.26 0.8K
10:24 75.26 75.31 75.26 75.31 1.7K
10:25 75.31 75.31 75.31 75.31 0.3K
10:26 75.31 75.34 75.28 75.34 1.7K
10:27 75.28 75.28 75.23 75.23 1.8K
10:28 75.26 75.26 75.19 75.19 4.1K
10:29 75.25 75.29 75.25 75.29 4.3K
10:30 75.29 75.29 75.29 75.29 0.8K
10:31 75.29 75.29 75.25 75.25 0.8K
10:32 75.25 75.29 75.25 75.29 0.7K
10:33 75.29 75.29 75.19 75.19 3.6K
10:34 75.19 75.19 75.14 75.17 0.7K
10:35 75.13 75.16 75.13 75.16 1.4K
10:36 75.16 75.22 75.14 75.19 4.2K
10:37 75.19 75.19 75.19 75.19 0.2K
10:38 75.19 75.23 75.19 75.23 1.0K
10:39 75.24 75.25 75.24 75.25 1.5K
10:40 75.25 75.34 75.25 75.30 2.6K
10:41 75.30 75.39 75.30 75.39 1.0K
10:42 75.35 75.35 75.32 75.33 1.2K
10:43 75.34 75.41 75.34 75.41 4.2K
10:44 75.40 75.41 75.40 75.41 1.2K
10:45 75.41 75.41 75.38 75.41 0.5K
10:46 75.41 75.43 75.38 75.40 4.1K
10:47 75.40 75.40 75.38 75.38 2.2K
10:48 75.41 75.41 75.38 75.40 1.6K
10:49 75.40 75.42 75.38 75.42 2.3K
10:50 75.42 75.42 75.40 75.40 1.7K
10:51 75.42 75.44 75.42 75.44 1.0K
10:52 75.44 75.46 75.41 75.43 3.7K
10:53 75.43 75.46 75.43 75.46 1.1K
10:54 75.46 75.46 75.43 75.43 2.0K
10:55 75.39 75.39 75.32 75.32 3.0K
10:56 75.32 75.32 75.32 75.32 0.6K
10:57 75.33 75.37 75.33 75.37 6.8K
10:58 75.37 75.45 75.37 75.41 2.9K
10:59 75.41 75.41 75.41 75.41 0.7K
11:00 75.41 75.41 75.41 75.41 0.6K
11:01 75.41 75.44 75.41 75.44 1.0K
11:02 75.44 75.47 75.38 75.38 3.2K
11:03 75.38 75.38 75.38 75.38 0.4K
11:04 75.38 75.42 75.38 75.42 2.2K
11:05 75.45 75.48 75.45 75.48 1.3K
11:06 75.46 75.46 75.46 75.46 1.3K
11:07 75.49 75.51 75.49 75.51 0.7K
11:08 75.51 75.54 75.51 75.54 1.6K
11:09 75.54 75.57 75.54 75.55 2.3K
11:10 75.56 75.58 75.51 75.51 2.5K
11:11 75.53 75.53 75.50 75.53 7.7K
11:12 75.50 75.56 75.50 75.56 3.8K
11:13 75.56 75.56 75.53 75.56 2.8K
11:14 75.54 75.56 75.51 75.56 3.6K
11:15 75.59 75.60 75.59 75.60 0.9K
11:16 75.60 75.67 75.60 75.67 2.9K
11:17 75.67 75.67 75.63 75.63 2.7K
11:18 75.60 75.60 75.60 75.60 1.6K
11:19 75.64 75.64 75.62 75.62 2.1K
11:20 75.60 75.60 75.58 75.58 1.6K
11:21 75.58 75.59 75.58 75.59 0.8K
11:22 75.62 75.63 75.62 75.63 4.6K
11:23 75.69 75.69 75.69 75.69 3.7K
11:24 75.69 75.71 75.69 75.71 0.8K
11:25 75.72 75.72 75.71 75.72 0.5K
11:26 75.72 75.72 75.72 75.72 2.0K
11:27 75.74 75.75 75.73 75.75 1.1K
11:28 75.74 75.74 75.71 75.71 4.9K
11:29 75.71 75.71 75.71 75.71 0.6K
11:30 75.73 75.73 75.69 75.69 1.4K
11:31 75.69 75.69 75.66 75.66 4.4K
11:32 75.66 75.66 75.63 75.63 2.6K
11:33 75.63 75.65 75.63 75.64 3.2K
11:34 75.64 75.64 75.62 75.62 1.6K
11:35 75.62 75.62 75.58 75.58 0.7K
11:36 75.58 75.59 75.58 75.58 1.5K
11:37 75.58 75.58 75.58 75.58 0.6K
11:38 75.58 75.58 75.50 75.50 2.0K
11:39 75.53 75.53 75.53 75.53 1.3K
11:40 75.53 75.53 75.50 75.53 1.1K
11:41 75.53 75.60 75.53 75.58 4.4K
11:42 75.57 75.59 75.57 75.59 2.5K
11:43 75.59 75.61 75.59 75.61 1.5K
11:44 75.61 75.61 75.61 75.61 0.6K
11:45 75.64 75.64 75.64 75.64 1.4K
11:46 75.64 75.71 75.64 75.71 1.1K
11:47 75.71 75.71 75.70 75.71 1.4K
11:48 75.68 75.70 75.68 75.70 2.0K
11:49 75.68 75.69 75.65 75.66 2.3K
11:50 75.67 75.67 75.67 75.67 1.3K
11:51 75.67 75.67 75.60 75.60 1.7K
11:52 75.60 75.60 75.58 75.58 1.1K
11:53 75.58 75.65 75.58 75.65 4.0K
11:54 75.65 75.70 75.65 75.70 2.1K
11:55 75.70 75.72 75.70 75.72 0.8K
11:56 75.72 75.75 75.72 75.75 1.4K
11:57 75.75 75.75 75.75 75.75 0.7K
11:58 75.76 75.76 75.76 75.76 2.6K
11:59 75.76 75.76 75.76 75.76 0.8K
12:00 75.76 75.77 75.76 75.77 1.6K
12:01 75.75 75.75 75.70 75.70 2.3K
12:02 75.70 75.72 75.69 75.69 2.5K
12:03 75.69 75.69 75.69 75.69 0.2K
12:04 75.69 75.69 75.69 75.69 1.3K
12:05 75.70 75.70 75.70 75.70 1.8K
12:06 75.70 75.73 75.70 75.73 1.7K
12:07 75.73 75.79 75.73 75.79 1.8K
12:08 75.79 75.80 75.79 75.80 1.9K
12:09 75.80 75.80 75.79 75.79 0.5K
12:10 75.79 75.79 75.76 75.78 1.7K
12:11 75.78 75.78 75.75 75.77 4.8K
12:12 75.78 75.78 75.74 75.74 1.2K
12:13 75.74 75.74 75.74 75.74 1.2K
12:14 75.74 75.74 75.73 75.73 1.3K
12:15 75.73 75.73 75.71 75.71 1.0K
12:16 75.69 75.69 75.69 75.69 2.9K
12:17 75.69 75.69 75.64 75.64 2.1K
12:18 75.64 75.64 75.62 75.62 1.1K
12:19 75.62 75.62 75.56 75.56 1.7K
12:20 75.56 75.56 75.52 75.52 1.1K
12:21 75.52 75.56 75.52 75.53 3.9K
12:22 75.53 75.56 75.53 75.56 2.0K
12:23 75.56 75.59 75.56 75.59 1.4K
12:24 75.63 75.63 75.62 75.62 3.1K
12:25 75.63 75.63 75.63 75.63 1.2K
12:26 75.63 75.68 75.63 75.68 6.4K
12:27 75.68 75.70 75.68 75.70 0.4K
12:28 75.70 75.70 75.63 75.65 2.3K
12:29 75.64 75.66 75.63 75.66 2.7K
12:30 75.66 75.68 75.66 75.68 2.8K
12:31 75.72 75.78 75.72 75.78 1.9K
12:32 75.75 75.78 75.75 75.78 0.7K
12:33 75.71 75.71 75.66 75.69 3.9K
12:34 75.69 75.69 75.64 75.66 1.9K
12:35 75.66 75.66 75.66 75.66 0.7K
12:36 75.66 75.66 75.65 75.65 0.3K
12:37 75.67 75.67 75.65 75.67 2.9K
12:38 75.67 75.69 75.65 75.69 5.1K
12:39 75.71 75.71 75.71 75.71 1.6K
12:40 75.71 75.71 75.67 75.67 1.0K
12:41 75.65 75.68 75.59 75.59 10.4K
12:42 75.55 75.59 75.49 75.49 4.4K
12:43 75.49 75.52 75.45 75.45 2.3K
12:44 75.45 75.47 75.45 75.47 0.2K
12:45 75.44 75.51 75.44 75.51 2.7K
12:46 75.51 75.51 75.51 75.51 1.5K
12:47 75.51 75.58 75.51 75.58 2.0K
12:48 75.58 75.58 75.53 75.53 3.3K
12:49 75.51 75.51 75.51 75.51 0.5K
12:50 75.48 75.48 75.46 75.46 1.0K
12:51 75.46 75.53 75.46 75.53 2.6K
12:52 75.53 75.54 75.53 75.54 0.2K
12:53 75.54 75.60 75.54 75.60 3.1K
12:54 75.60 75.60 75.60 75.60 0.2K
12:55 75.60 75.60 75.57 75.57 0.8K
12:56 75.55 75.59 75.55 75.59 0.8K
12:57 75.55 75.62 75.55 75.62 4.9K
12:58 75.62 75.62 75.62 75.62 0.2K
12:59 75.62 75.62 75.62 75.62 0.7K
13:00 75.68 75.68 75.68 75.68 0.7K
13:01 75.68 75.70 75.68 75.70 1.0K
13:02 75.70 75.70 75.66 75.66 0.9K
13:03 75.66 75.70 75.66 75.70 0.8K
13:04 75.70 75.70 75.69 75.70 3.4K
13:05 75.70 75.75 75.70 75.75 1.2K
13:06 75.75 75.75 75.75 75.75 0.3K
13:07 75.75 75.75 75.71 75.71 1.0K
13:08 75.71 75.74 75.71 75.74 1.9K
13:09 75.74 75.74 75.69 75.69 5.4K
13:10 75.69 75.69 75.67 75.67 0.4K
13:11 75.65 75.65 75.65 75.65 0.9K
13:12 75.66 75.66 75.65 75.65 1.5K
13:13 75.65 75.65 75.63 75.63 1.9K
13:14 75.63 75.66 75.63 75.66 2.2K
13:15 75.66 75.66 75.65 75.65 1.7K
13:16 75.65 75.67 75.65 75.66 0.6K
13:17 75.66 75.67 75.64 75.67 1.2K
13:18 75.66 75.66 75.66 75.66 1.6K
13:19 75.67 75.69 75.67 75.69 3.2K
13:20 75.66 75.69 75.66 75.69 0.8K
13:21 75.69 75.70 75.67 75.70 2.4K
13:22 75.70 75.70 75.70 75.70 0.3K
13:23 75.70 75.72 75.70 75.72 1.2K
13:24 75.72 75.72 75.72 75.72 0.8K
13:25 75.72 75.72 75.71 75.71 3.6K
13:26 75.70 75.70 75.68 75.68 1.8K
13:27 75.68 75.68 75.67 75.67 0.9K
13:28 75.67 75.67 75.66 75.66 2.2K
13:29 75.66 75.67 75.66 75.67 0.9K
13:30 75.67 75.69 75.67 75.69 9.3K
13:31 75.69 75.69 75.67 75.67 3.1K
13:32 75.62 75.63 75.62 75.63 2.5K
13:33 75.63 75.63 75.61 75.61 1.9K
13:34 75.60 75.60 75.60 75.60 0.6K
13:35 75.59 75.59 75.55 75.56 2.5K
13:36 75.56 75.57 75.56 75.57 0.9K
13:37 75.57 75.58 75.57 75.58 2.6K
13:38 75.58 75.58 75.53 75.55 3.1K
13:39 75.55 75.57 75.55 75.57 0.8K
13:40 75.58 75.58 75.58 75.58 0.6K
13:41 75.58 75.59 75.58 75.59 1.6K
13:42 75.59 75.59 75.59 75.59 0.8K
13:43 75.61 75.61 75.59 75.59 5.8K
13:44 75.61 75.61 75.60 75.60 3.0K
13:45 75.60 75.60 75.58 75.58 0.2K
13:46 75.58 75.61 75.58 75.61 3.2K
13:47 75.61 75.61 75.61 75.61 0.1K
13:48 75.61 75.61 75.59 75.59 1.3K
13:49 75.59 75.59 75.58 75.58 3.4K
13:50 75.60 75.60 75.60 75.60 0.5K
13:51 75.58 75.60 75.58 75.60 1.5K
13:52 75.60 75.62 75.60 75.62 0.7K
13:53 75.67 75.72 75.67 75.72 14.4K
13:54 75.72 75.72 75.68 75.68 2.7K
13:55 75.65 75.65 75.65 75.65 1.0K
13:56 75.65 75.71 75.65 75.71 4.7K
13:57 75.71 75.71 75.69 75.69 1.0K
13:58 75.69 75.77 75.69 75.77 11.6K
13:59 75.74 75.76 75.74 75.75 3.7K
14:00 75.76 75.78 75.76 75.78 2.3K
14:01 75.80 75.80 75.73 75.73 13.2K
14:02 75.75 75.76 75.75 75.76 1.4K
14:03 75.76 75.80 75.76 75.79 3.9K
14:04 75.78 75.78 75.77 75.77 1.2K
14:05 75.77 75.77 75.77 75.77 1.3K
14:06 75.82 75.82 75.81 75.81 0.6K
14:07 75.83 75.85 75.83 75.85 2.5K
14:08 75.84 75.84 75.81 75.82 4.6K
14:09 75.82 75.82 75.82 75.82 0.3K
14:10 75.82 75.82 75.80 75.80 0.6K
14:11 75.80 75.80 75.79 75.79 2.3K
14:12 75.79 75.80 75.79 75.80 1.4K
14:13 75.80 75.80 75.80 75.80 0.6K
14:14 75.84 75.87 75.84 75.87 7.3K
14:15 75.87 75.88 75.87 75.88 1.1K
14:16 75.89 75.91 75.89 75.91 4.6K
14:17 75.91 75.94 75.91 75.93 1.2K
14:18 75.93 75.93 75.87 75.88 5.7K
14:19 75.88 75.88 75.88 75.88 0.1K
14:20 75.88 75.88 75.88 75.88 0.3K
14:21 75.88 75.91 75.88 75.91 3.4K
14:22 75.92 75.92 75.92 75.92 1.2K
14:23 75.94 75.94 75.92 75.92 1.2K
14:24 75.92 75.94 75.92 75.94 0.4K
14:25 75.94 75.97 75.92 75.97 2.8K
14:26 75.96 75.96 75.96 75.96 4.3K
14:27 75.96 75.96 75.96 75.96 0.9K
14:28 75.96 75.96 75.95 75.95 0.9K
14:29 75.92 76.03 75.92 76.03 6.3K
14:30 76.04 76.04 76.04 76.04 0.9K
14:31 76.04 76.05 76.04 76.05 1.3K
14:32 76.05 76.08 76.05 76.08 2.1K
14:33 76.10 76.10 76.07 76.08 3.3K
14:34 76.08 76.08 76.04 76.04 2.5K
14:35 76.04 76.05 76.04 76.05 1.7K
14:36 76.06 76.06 76.06 76.06 0.7K
14:37 76.05 76.05 76.05 76.05 0.5K
14:38 76.05 76.05 76.04 76.04 5.9K
14:39 76.04 76.04 76.02 76.02 1.2K
14:40 76.02 76.03 76.02 76.03 3.8K
14:41 76.03 76.07 76.03 76.07 4.0K
14:42 76.04 76.05 76.04 76.05 1.1K
14:43 76.04 76.05 76.04 76.05 1.0K
14:44 76.05 76.05 76.04 76.04 1.5K
14:45 76.04 76.05 76.04 76.05 1.2K
14:46 76.05 76.06 76.04 76.06 3.3K
14:47 76.06 76.06 76.05 76.05 0.6K
14:48 76.05 76.06 76.05 76.06 0.8K
14:49 76.06 76.07 76.06 76.07 3.8K
14:50 76.07 76.07 76.02 76.04 3.9K
14:51 76.03 76.04 76.03 76.04 2.9K
14:52 76.03 76.05 76.03 76.05 3.2K
14:53 76.06 76.06 76.05 76.05 4.8K
14:54 76.05 76.05 76.05 76.05 0.2K
14:55 76.05 76.08 76.05 76.08 3.6K
14:56 76.03 76.03 76.02 76.02 3.2K
14:57 76.04 76.08 76.04 76.08 2.6K
14:58 76.09 76.15 76.09 76.15 3.1K
14:59 76.12 76.12 76.12 76.12 3.9K
15:00 76.12 76.12 76.11 76.11 0.7K
15:01 76.11 76.13 76.11 76.13 1.5K
15:02 76.13 76.13 76.06 76.06 5.7K
15:03 76.06 76.06 76.04 76.04 1.2K
15:04 76.04 76.04 76.04 76.04 1.0K
15:05 76.04 76.04 76.02 76.04 1.6K
15:06 76.04 76.07 76.04 76.07 3.7K
15:07 76.09 76.09 76.07 76.07 3.6K
15:08 76.07 76.07 76.07 76.07 1.2K
15:09 76.05 76.05 76.05 76.05 2.7K
15:10 76.05 76.05 76.03 76.03 2.7K
15:11 76.03 76.04 76.03 76.04 0.7K
15:12 76.04 76.05 76.02 76.05 2.9K
15:13 76.05 76.05 76.05 76.05 0.9K
15:14 76.04 76.04 76.02 76.02 4.6K
15:15 76.02 76.03 76.02 76.03 2.1K
15:16 76.03 76.03 76.03 76.03 0.7K
15:17 76.03 76.06 76.03 76.06 2.6K
15:18 76.06 76.08 76.05 76.05 3.0K
15:19 76.03 76.03 76.03 76.03 3.4K
15:20 76.03 76.08 76.03 76.08 2.2K
15:21 76.08 76.15 76.08 76.15 2.5K
15:22 76.12 76.13 76.11 76.13 3.8K
15:23 76.13 76.15 76.13 76.13 2.5K
15:24 76.13 76.13 75.98 76.03 29.2K
15:25 76.03 76.04 76.01 76.01 1.4K
15:26 76.01 76.13 76.01 76.13 5.0K
15:27 76.13 76.13 76.07 76.07 4.4K
15:28 76.07 76.07 76.07 76.07 0.7K
15:29 76.08 76.10 76.08 76.10 4.3K
15:30 76.06 76.08 76.06 76.08 5.3K
15:31 76.08 76.15 76.08 76.15 3.4K
15:32 76.15 76.15 76.13 76.13 5.8K
15:33 76.13 76.15 76.13 76.15 1.9K
15:34 76.15 76.16 76.14 76.14 5.6K
15:35 76.16 76.22 76.14 76.18 9.0K
15:36 76.18 76.19 76.14 76.19 3.9K
15:37 76.18 76.18 76.17 76.17 1.1K
15:38 76.19 76.19 76.16 76.16 8.4K
15:39 76.14 76.14 76.13 76.13 1.2K
15:40 76.13 76.15 76.13 76.15 2.4K
15:41 76.15 76.15 76.13 76.13 2.4K
15:42 76.13 76.14 76.11 76.14 2.7K
15:43 76.14 76.14 76.09 76.09 4.7K
15:44 76.09 76.12 76.09 76.12 7.5K
15:45 76.10 76.10 76.08 76.08 9.1K
15:46 76.08 76.08 76.06 76.06 3.0K
15:47 76.05 76.08 76.05 76.08 6.9K
15:48 76.08 76.17 76.08 76.17 6.5K
15:49 76.22 76.25 76.22 76.25 5.2K
15:50 76.24 76.24 76.18 76.18 12.7K
15:51 76.16 76.18 76.13 76.17 8.0K
15:52 76.20 76.23 76.20 76.23 7.4K
15:53 76.23 76.23 76.14 76.17 12.5K
15:54 76.19 76.19 76.19 76.19 10.4K
15:55 76.19 76.19 76.10 76.11 12.2K
15:56 76.11 76.11 76.09 76.11 15.4K
15:57 76.12 76.21 76.12 76.19 26.6K
15:58 76.19 76.21 76.19 76.21 19.7K
15:59 76.26 76.26 76.18 76.18 27.6K
16:00 76.17 76.70 76.07 76.13 372.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据