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 77.77 78.15 77.47 77.77 16.3K
09:32 77.77 77.77 77.59 77.59 0.1K
09:33 77.59 77.59 77.39 77.42 1.4K
09:34 77.42 77.42 77.19 77.41 0.4K
09:35 77.41 77.41 77.41 77.41 0.6K
09:36 77.41 77.42 77.41 77.42 2.8K
09:37 77.08 77.24 77.07 77.07 0.6K
09:38 77.07 77.24 77.07 77.24 1.3K
09:39 77.24 77.24 77.24 77.24 0.5K
09:40 77.24 77.24 77.24 77.24 0.5K
09:41 77.24 77.24 77.24 77.24 0.2K
09:42 77.24 77.24 77.02 77.02 2.2K
09:43 77.02 77.09 77.02 77.09 1.2K
09:44 77.10 77.10 77.02 77.02 1.6K
09:45 76.99 77.05 76.99 77.05 2.0K
09:46 77.05 77.05 77.05 77.05 0.4K
09:47 76.98 76.98 76.93 76.97 2.1K
09:48 76.97 76.99 76.94 76.99 8.0K
09:49 76.99 76.99 76.88 76.91 1.5K
09:50 76.90 76.90 76.80 76.82 1.8K
09:51 76.82 76.82 76.71 76.73 2.0K
09:52 76.73 76.73 76.67 76.67 3.2K
09:53 76.67 76.67 76.59 76.60 1.1K
09:54 76.60 76.60 76.59 76.59 1.4K
09:55 76.56 76.56 76.55 76.55 1.1K
09:56 76.53 76.53 76.50 76.50 2.9K
09:57 76.50 76.50 76.47 76.47 0.6K
09:58 76.47 76.47 76.41 76.41 0.6K
09:59 76.41 76.41 76.27 76.35 2.3K
10:00 76.23 76.29 76.23 76.29 2.8K
10:01 76.32 76.33 76.30 76.30 3.8K
10:02 76.30 76.30 76.27 76.27 1.0K
10:03 76.27 76.27 76.19 76.19 1.5K
10:04 76.19 76.21 76.16 76.16 4.1K
10:05 76.19 76.22 76.19 76.22 0.8K
10:06 76.22 76.31 76.22 76.31 4.5K
10:07 76.31 76.31 76.31 76.31 0.4K
10:08 76.60 76.70 76.60 76.70 0.7K
10:09 76.70 76.70 76.70 76.70 0.0K
10:10 76.60 76.60 76.52 76.52 2.5K
10:11 76.52 76.52 76.52 76.52 0.3K
10:12 76.52 76.53 76.47 76.47 0.8K
10:13 76.48 76.51 76.40 76.40 0.7K
10:14 76.53 76.53 76.52 76.52 1.7K
10:15 76.52 76.52 76.52 76.52 0.7K
10:16 76.52 76.53 76.50 76.50 1.6K
10:17 76.53 76.58 76.53 76.57 2.8K
10:18 76.57 76.61 76.57 76.60 2.0K
10:19 76.55 76.55 76.55 76.55 0.9K
10:20 76.55 76.55 76.55 76.55 0.2K
10:21 76.48 76.51 76.46 76.46 0.8K
10:22 76.51 76.72 76.51 76.72 5.6K
10:23 76.72 76.72 76.72 76.72 0.1K
10:24 76.72 76.92 76.72 76.92 1.0K
10:25 76.83 76.83 76.83 76.83 0.5K
10:26 76.83 76.83 76.79 76.79 2.1K
10:27 76.82 76.82 76.82 76.82 0.7K
10:28 76.82 76.88 76.82 76.84 2.1K
10:29 76.84 76.84 76.82 76.82 0.4K
10:30 76.85 76.90 76.85 76.89 2.5K
10:31 76.89 76.92 76.89 76.92 0.4K
10:32 76.92 76.92 76.92 76.92 0.4K
10:33 76.84 76.84 76.81 76.81 1.8K
10:34 76.79 76.79 76.79 76.79 0.9K
10:35 76.80 76.80 76.72 76.73 2.2K
10:36 76.73 76.73 76.64 76.64 1.7K
10:37 76.64 76.69 76.64 76.65 1.4K
10:38 76.66 76.66 76.66 76.66 1.6K
10:39 76.75 76.82 76.75 76.80 1.6K
10:40 76.80 76.80 76.80 76.80 0.3K
10:41 76.80 76.80 76.80 76.80 1.0K
10:42 76.64 76.87 76.64 76.87 3.8K
10:43 76.87 76.87 76.84 76.84 2.2K
10:44 76.84 76.84 76.84 76.84 0.6K
10:45 76.80 76.80 76.80 76.80 0.5K
10:46 76.80 76.80 76.75 76.75 2.8K
10:47 76.73 76.73 76.62 76.62 4.7K
10:48 76.64 76.65 76.61 76.62 6.1K
10:49 76.66 76.66 76.62 76.62 0.8K
10:50 76.62 76.64 76.60 76.63 1.5K
10:51 76.64 76.64 76.64 76.64 10.5K
10:52 76.71 76.71 76.71 76.71 6.6K
10:53 76.85 76.85 76.80 76.80 5.2K
10:54 76.83 76.83 76.82 76.82 0.7K
10:55 76.82 76.86 76.82 76.83 0.6K
10:56 76.83 76.87 76.83 76.87 0.9K
10:57 76.89 76.90 76.87 76.90 0.6K
10:58 76.87 76.91 76.87 76.91 2.0K
10:59 76.95 76.95 76.93 76.93 0.4K
11:00 76.93 76.93 76.91 76.91 0.7K
11:01 76.91 76.95 76.91 76.95 1.9K
11:02 76.95 76.95 76.86 76.86 4.2K
11:03 76.87 76.87 76.87 76.87 0.5K
11:04 76.84 76.88 76.84 76.88 4.0K
11:05 76.88 76.88 76.87 76.88 0.9K
11:06 76.89 76.89 76.81 76.81 2.2K
11:07 76.81 76.81 76.72 76.72 2.4K
11:08 76.73 76.73 76.62 76.62 3.1K
11:09 76.63 76.63 76.56 76.60 7.3K
11:10 76.68 76.69 76.68 76.69 10.8K
11:11 76.69 76.69 76.69 76.69 1.1K
11:12 76.69 76.70 76.67 76.67 1.2K
11:13 76.71 76.80 76.71 76.80 16.5K
11:14 76.80 76.80 76.79 76.79 7.5K
11:15 76.76 76.76 76.74 76.74 3.9K
11:16 76.74 76.74 76.67 76.67 0.7K
11:17 76.65 76.68 76.64 76.68 5.5K
11:18 76.70 76.70 76.70 76.70 3.0K
11:19 76.76 76.77 76.76 76.77 1.2K
11:20 76.77 76.77 76.77 76.77 0.2K
11:21 76.77 76.77 76.74 76.76 1.0K
11:22 76.76 76.76 76.76 76.76 1.8K
11:23 76.78 76.78 76.78 76.78 1.8K
11:24 76.78 76.78 76.74 76.74 2.6K
11:25 76.79 76.83 76.79 76.82 4.8K
11:26 76.82 76.82 76.81 76.81 0.3K
11:27 76.78 76.80 76.78 76.80 1.2K
11:28 76.80 76.80 76.80 76.80 0.5K
11:29 76.80 76.80 76.80 76.80 0.5K
11:30 76.80 76.87 76.80 76.87 1.3K
11:31 76.85 76.89 76.85 76.89 0.7K
11:32 76.90 76.90 76.90 76.90 1.8K
11:33 76.90 76.90 76.90 76.90 0.1K
11:34 76.90 76.90 76.90 76.90 1.0K
11:35 76.83 76.83 76.83 76.83 0.5K
11:36 76.82 76.82 76.82 76.82 0.6K
11:37 76.84 76.86 76.82 76.82 1.4K
11:38 76.84 76.84 76.84 76.84 1.3K
11:39 76.84 76.84 76.84 76.84 0.9K
11:40 76.80 76.80 76.80 76.80 1.2K
11:41 76.80 76.80 76.80 76.80 0.6K
11:42 76.80 76.80 76.77 76.77 1.0K
11:43 76.77 76.78 76.75 76.76 0.9K
11:44 76.76 76.80 76.76 76.80 1.2K
11:45 76.80 76.82 76.80 76.82 1.4K
11:46 76.82 76.82 76.81 76.81 0.9K
11:47 76.81 76.81 76.79 76.79 0.5K
11:48 76.79 76.82 76.79 76.81 1.9K
11:49 76.81 76.89 76.81 76.88 3.9K
11:50 76.94 76.99 76.94 76.99 0.9K
11:51 76.99 76.99 76.99 76.99 1.7K
11:52 76.96 76.96 76.96 76.96 0.3K
11:53 76.98 77.01 76.98 77.01 2.1K
11:54 77.01 77.01 77.01 77.01 0.2K
11:55 77.01 77.06 77.01 77.06 0.4K
11:56 77.06 77.06 77.06 77.06 0.3K
11:57 77.07 77.10 77.07 77.10 1.2K
11:58 77.09 77.09 77.09 77.09 1.4K
11:59 77.09 77.12 77.09 77.09 2.0K
12:00 77.09 77.09 77.09 77.09 0.2K
12:01 77.09 77.11 77.09 77.11 0.3K
12:02 77.11 77.12 77.11 77.12 1.8K
12:03 77.12 77.12 77.12 77.12 1.0K
12:04 77.12 77.12 77.12 77.12 0.2K
12:05 77.12 77.17 77.12 77.17 0.2K
12:06 77.18 77.18 77.18 77.18 0.4K
12:07 77.18 77.21 77.18 77.21 1.0K
12:08 77.21 77.21 77.13 77.13 2.6K
12:09 77.13 77.13 77.13 77.13 0.3K
12:10 77.13 77.13 77.10 77.10 0.3K
12:11 77.13 77.15 77.13 77.15 1.0K
12:12 77.15 77.15 77.15 77.15 0.5K
12:13 77.16 77.16 77.16 77.16 2.9K
12:14 77.16 77.16 77.16 77.16 0.1K
12:15 77.16 77.16 77.16 77.16 2.1K
12:16 77.16 77.16 77.16 77.16 0.8K
12:17 77.16 77.16 77.14 77.14 1.2K
12:18 77.09 77.09 77.08 77.08 0.7K
12:19 77.08 77.11 77.08 77.11 1.2K
12:20 77.11 77.11 77.11 77.11 0.6K
12:21 77.15 77.15 77.14 77.14 0.9K
12:22 77.14 77.14 77.14 77.14 0.6K
12:23 77.14 77.14 77.14 77.14 0.3K
12:24 77.14 77.14 77.13 77.14 3.1K
12:25 77.16 77.17 77.15 77.15 2.1K
12:26 77.15 77.18 77.14 77.14 3.6K
12:27 77.14 77.14 77.14 77.14 0.2K
12:28 77.15 77.20 77.15 77.20 8.9K
12:29 77.20 77.20 77.20 77.20 0.2K
12:30 77.20 77.20 77.20 77.20 0.0K
12:31 77.23 77.27 77.23 77.27 3.0K
12:32 77.27 77.27 77.27 77.27 0.4K
12:33 77.27 77.28 77.26 77.26 1.3K
12:34 77.30 77.30 77.28 77.28 1.3K
12:35 77.33 77.33 77.29 77.29 5.3K
12:36 77.29 77.29 77.27 77.27 2.5K
12:37 77.27 77.27 77.27 77.27 0.3K
12:38 77.27 77.27 77.27 77.27 0.7K
12:39 77.27 77.27 77.19 77.19 2.0K
12:40 77.17 77.21 77.17 77.21 2.2K
12:41 77.21 77.22 77.21 77.22 0.3K
12:42 77.22 77.27 77.22 77.27 1.4K
12:43 77.27 77.28 77.27 77.28 0.7K
12:44 77.28 77.28 77.21 77.21 2.6K
12:45 77.21 77.21 77.21 77.21 0.0K
12:46 77.21 77.21 77.19 77.19 2.4K
12:47 77.08 77.11 77.08 77.11 1.5K
12:48 77.08 77.08 77.08 77.08 0.9K
12:49 77.08 77.11 77.08 77.11 2.1K
12:50 77.11 77.11 77.11 77.11 0.7K
12:51 77.11 77.11 77.10 77.10 0.4K
12:52 77.10 77.10 77.06 77.06 2.3K
12:53 77.06 77.06 76.91 76.91 2.0K
12:54 76.96 76.97 76.96 76.96 1.1K
12:55 76.96 76.98 76.96 76.98 1.7K
12:56 76.98 77.04 76.98 77.04 1.4K
12:57 77.04 77.05 77.04 77.05 1.4K
12:58 77.05 77.05 77.02 77.02 1.8K
12:59 77.04 77.07 77.04 77.07 1.7K
13:00 77.05 77.05 77.01 77.01 3.7K
13:01 77.01 77.01 76.98 76.98 1.5K
13:02 76.97 76.97 76.94 76.96 2.3K
13:03 76.96 77.02 76.96 77.02 1.4K
13:04 77.01 77.01 77.01 77.01 0.4K
13:05 77.01 77.01 77.01 77.01 0.0K
13:06 77.01 77.01 77.01 77.01 0.6K
13:07 77.01 77.01 76.98 76.98 2.2K
13:08 77.03 77.03 77.01 77.01 1.0K
13:09 77.01 77.03 77.01 77.03 0.5K
13:10 77.05 77.05 77.04 77.04 1.6K
13:11 77.03 77.03 77.03 77.03 0.5K
13:12 77.03 77.03 77.03 77.03 0.3K
13:13 77.03 77.03 77.03 77.03 0.1K
13:14 77.03 77.04 77.03 77.04 0.6K
13:15 77.05 77.05 77.05 77.05 0.7K
13:16 77.05 77.07 77.05 77.07 3.8K
13:17 77.07 77.07 77.07 77.07 0.4K
13:18 77.10 77.10 77.01 77.01 9.0K
13:19 77.02 77.02 77.02 77.02 0.5K
13:20 77.02 77.02 77.02 77.02 2.1K
13:21 77.02 77.05 77.02 77.05 1.4K
13:22 77.05 77.07 77.05 77.07 0.7K
13:23 77.06 77.06 77.06 77.06 0.2K
13:24 77.06 77.06 77.06 77.06 1.6K
13:25 77.06 77.09 77.06 77.07 1.0K
13:26 77.07 77.08 77.07 77.08 2.1K
13:27 77.08 77.08 77.07 77.07 0.5K
13:28 77.07 77.07 77.06 77.06 0.4K
13:29 77.06 77.09 77.06 77.09 1.2K
13:30 77.09 77.09 76.99 76.99 10.1K
13:31 76.99 77.03 76.99 77.03 2.4K
13:32 77.03 77.03 77.03 77.03 0.4K
13:33 77.03 77.03 77.02 77.02 0.3K
13:34 77.02 77.02 76.99 76.99 0.9K
13:35 76.99 76.99 76.99 76.99 0.3K
13:36 76.99 77.03 76.99 77.03 0.6K
13:37 77.03 77.03 77.03 77.03 1.7K
13:38 77.03 77.03 77.03 77.03 0.2K
13:39 77.03 77.03 76.99 77.01 0.6K
13:40 77.01 77.01 77.00 77.00 0.3K
13:41 77.00 77.00 76.98 76.98 0.8K
13:42 76.98 76.98 76.98 76.98 2.5K
13:43 76.98 76.99 76.98 76.99 0.9K
13:44 76.99 76.99 76.99 76.99 0.3K
13:45 76.99 76.99 76.99 76.99 0.5K
13:46 76.99 76.99 76.99 76.99 0.4K
13:47 76.92 76.94 76.92 76.94 3.4K
13:48 76.96 76.96 76.95 76.95 1.8K
13:49 76.98 76.98 76.98 76.98 1.4K
13:50 76.98 76.98 76.98 76.98 0.0K
13:51 76.98 76.98 76.94 76.94 1.1K
13:52 76.94 76.94 76.89 76.89 1.5K
13:53 76.89 76.89 76.86 76.86 1.2K
13:54 76.86 76.90 76.86 76.90 1.2K
13:55 76.90 76.90 76.87 76.87 0.5K
13:56 76.87 76.87 76.86 76.86 1.0K
13:57 76.87 76.87 76.87 76.87 2.1K
13:58 76.87 76.87 76.87 76.87 0.3K
13:59 76.80 76.80 76.76 76.76 1.5K
14:00 76.79 76.79 76.79 76.79 1.3K
14:01 76.79 76.79 76.79 76.79 0.1K
14:02 76.79 76.79 76.77 76.77 1.8K
14:03 76.78 76.78 76.73 76.73 2.3K
14:04 76.73 76.73 76.73 76.73 0.2K
14:05 76.73 76.73 76.73 76.73 0.4K
14:06 76.69 76.69 76.69 76.69 1.5K
14:07 76.68 76.68 76.65 76.65 0.9K
14:08 76.65 76.65 76.64 76.64 0.4K
14:09 76.64 76.66 76.64 76.66 3.2K
14:10 76.65 76.65 76.58 76.58 2.0K
14:11 76.58 76.58 76.54 76.54 1.1K
14:12 76.54 76.56 76.54 76.56 2.1K
14:13 76.58 76.59 76.58 76.59 1.4K
14:14 76.59 76.59 76.59 76.59 1.6K
14:15 76.59 76.59 76.58 76.59 4.9K
14:16 76.59 76.59 76.58 76.58 1.2K
14:17 76.58 76.58 76.57 76.57 3.2K
14:18 76.52 76.56 76.52 76.56 5.9K
14:19 76.56 76.60 76.56 76.60 2.6K
14:20 76.60 76.64 76.60 76.64 4.7K
14:21 76.65 76.66 76.65 76.66 2.0K
14:22 76.66 76.66 76.63 76.63 0.5K
14:23 76.62 76.66 76.62 76.66 1.5K
14:24 76.66 76.66 76.66 76.66 1.4K
14:25 76.66 76.69 76.66 76.69 1.3K
14:26 76.69 76.70 76.69 76.70 1.2K
14:27 76.70 76.70 76.68 76.68 0.9K
14:28 76.68 76.68 76.68 76.68 0.7K
14:29 76.64 76.66 76.64 76.66 3.8K
14:30 76.67 76.67 76.67 76.67 1.5K
14:31 76.67 76.68 76.67 76.68 0.4K
14:32 76.65 76.73 76.65 76.73 2.6K
14:33 76.73 76.73 76.69 76.69 1.0K
14:34 76.70 76.72 76.70 76.72 0.8K
14:35 76.72 76.73 76.72 76.73 1.5K
14:36 76.73 76.76 76.73 76.76 0.9K
14:37 76.78 76.81 76.78 76.81 1.8K
14:38 76.81 76.81 76.71 76.75 5.8K
14:39 76.75 76.76 76.75 76.76 1.6K
14:40 76.76 76.78 76.74 76.78 1.0K
14:41 76.79 76.79 76.79 76.79 0.7K
14:42 76.79 76.79 76.79 76.79 1.3K
14:43 76.79 76.79 76.79 76.79 0.1K
14:44 76.79 76.79 76.79 76.79 0.1K
14:45 76.79 76.79 76.72 76.72 1.5K
14:46 76.77 76.77 76.77 76.77 1.9K
14:47 76.77 76.77 76.77 76.77 0.3K
14:48 76.77 76.77 76.77 76.77 0.3K
14:49 76.76 76.76 76.74 76.76 2.6K
14:50 76.76 76.76 76.76 76.76 2.6K
14:51 76.75 76.75 76.73 76.74 1.9K
14:52 76.75 76.77 76.75 76.77 1.2K
14:53 76.77 76.77 76.75 76.75 1.3K
14:54 76.75 76.75 76.72 76.72 1.1K
14:55 76.73 76.73 76.73 76.73 0.5K
14:56 76.73 76.73 76.73 76.73 0.9K
14:57 76.75 76.75 76.75 76.75 1.4K
14:58 76.74 76.75 76.74 76.75 1.7K
14:59 76.75 76.75 76.75 76.75 0.7K
15:00 76.75 76.75 76.71 76.71 0.9K
15:01 76.69 76.73 76.69 76.73 2.1K
15:02 76.73 76.73 76.73 76.73 0.7K
15:03 76.71 76.73 76.71 76.72 1.6K
15:04 76.72 76.72 76.71 76.71 0.9K
15:05 76.71 76.72 76.67 76.72 5.5K
15:06 76.72 76.72 76.72 76.72 1.2K
15:07 76.72 76.72 76.72 76.72 0.3K
15:08 76.70 76.70 76.69 76.69 0.8K
15:09 76.69 76.75 76.69 76.75 1.3K
15:10 76.74 76.76 76.74 76.76 1.2K
15:11 76.76 76.77 76.76 76.77 0.8K
15:12 76.77 76.77 76.74 76.76 1.2K
15:13 76.76 76.76 76.76 76.76 0.3K
15:14 76.75 76.77 76.73 76.73 4.2K
15:15 76.69 76.69 76.68 76.68 0.9K
15:16 76.68 76.68 76.65 76.65 1.3K
15:17 76.65 76.65 76.55 76.55 1.2K
15:18 76.51 76.51 76.45 76.46 2.4K
15:19 76.43 76.43 76.38 76.38 1.7K
15:20 76.38 76.38 76.34 76.38 2.0K
15:21 76.38 76.38 76.32 76.32 1.6K
15:22 76.37 76.37 76.36 76.36 1.6K
15:23 76.36 76.37 76.31 76.31 2.6K
15:24 76.38 76.38 76.36 76.38 5.0K
15:25 76.38 76.38 76.35 76.35 0.8K
15:26 76.35 76.35 76.34 76.34 2.1K
15:27 76.34 76.50 76.34 76.50 4.4K
15:28 76.47 76.50 76.47 76.49 3.6K
15:29 76.49 76.49 76.42 76.42 2.9K
15:30 76.40 76.44 76.40 76.44 5.1K
15:31 76.45 76.49 76.45 76.49 5.7K
15:32 76.47 76.52 76.47 76.48 4.5K
15:33 76.48 76.54 76.48 76.54 2.8K
15:34 76.54 76.54 76.54 76.54 1.6K
15:35 76.57 76.59 76.56 76.56 3.2K
15:36 76.58 76.62 76.58 76.62 3.3K
15:37 76.63 76.65 76.63 76.65 2.6K
15:38 76.70 76.73 76.70 76.72 4.6K
15:39 76.72 76.78 76.72 76.78 3.4K
15:40 76.78 76.78 76.78 76.78 0.8K
15:41 76.75 76.76 76.69 76.71 4.8K
15:42 76.71 76.76 76.71 76.76 6.5K
15:43 76.73 76.74 76.70 76.74 5.0K
15:44 76.74 76.74 76.72 76.72 3.5K
15:45 76.72 76.72 76.70 76.70 2.2K
15:46 76.71 76.77 76.71 76.77 2.8K
15:47 76.77 76.77 76.67 76.67 9.6K
15:48 76.65 76.70 76.64 76.64 7.3K
15:49 76.64 76.65 76.63 76.65 6.4K
15:50 76.67 76.67 76.63 76.63 6.6K
15:51 76.62 76.62 76.54 76.54 5.8K
15:52 76.53 76.54 76.49 76.54 8.2K
15:53 76.50 76.56 76.48 76.54 6.6K
15:54 76.52 76.52 76.49 76.51 4.7K
15:55 76.49 76.49 76.41 76.41 7.0K
15:56 76.41 76.46 76.41 76.45 15.7K
15:57 76.46 76.55 76.46 76.50 24.9K
15:58 76.44 76.47 76.40 76.40 19.2K
15:59 76.40 76.41 76.38 76.40 17.6K
16:00 76.40 76.49 76.39 76.46 449.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据