国际香料香精公司

IFF
🏛️ 美国 →
61.51
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 77.10 77.37 77.10 77.37 11.8K
09:31 77.37 77.37 77.01 77.01 2.0K
09:32 77.37 77.37 77.01 77.01 0.5K
09:33 77.37 77.37 77.37 77.37 0.1K
09:34 77.38 77.92 77.38 77.92 8.8K
09:36 77.56 77.60 77.56 77.60 1.3K
09:37 77.69 77.69 77.66 77.68 1.3K
09:38 77.61 77.65 77.57 77.65 1.7K
09:39 77.67 77.74 77.67 77.73 1.8K
09:40 77.79 77.79 77.79 77.79 2.6K
09:41 77.78 77.78 77.78 77.78 1.9K
09:42 77.63 77.63 77.45 77.45 2.6K
09:44 77.47 77.47 77.47 77.47 0.7K
09:46 77.45 77.45 77.36 77.36 2.8K
09:47 77.30 77.30 77.19 77.19 1.9K
09:48 77.09 77.14 77.09 77.14 1.3K
09:49 77.13 77.14 77.13 77.14 0.8K
09:50 77.06 77.06 76.94 77.00 5.1K
09:51 77.11 77.11 77.10 77.10 1.4K
09:52 77.23 77.23 77.23 77.22 0.2K
09:53 77.22 77.22 77.22 77.22 1.3K
09:54 77.18 77.32 77.18 77.32 1.9K
09:55 77.30 77.33 77.26 77.32 1.8K
09:56 77.32 77.32 77.32 77.32 0.5K
09:57 77.27 77.27 77.19 77.19 1.8K
09:58 77.17 77.17 77.17 77.17 0.5K
09:59 77.07 77.07 77.07 77.07 1.3K
10:00 77.07 77.19 77.07 77.11 4.4K
10:01 77.14 77.23 77.14 77.18 2.2K
10:02 77.15 77.27 77.14 77.27 2.3K
10:03 77.24 77.28 77.22 77.22 1.3K
10:04 77.23 77.23 77.23 77.22 0.8K
10:05 77.26 77.36 77.26 77.33 1.9K
10:06 77.38 77.45 77.38 77.45 0.4K
10:07 77.45 77.45 77.43 77.44 5.2K
10:08 77.53 77.55 77.49 77.49 1.7K
10:09 77.43 77.43 77.39 77.39 0.9K
10:10 77.43 77.43 77.33 77.33 1.2K
10:11 77.30 77.33 77.30 77.33 0.7K
10:12 77.40 77.41 77.40 77.41 2.3K
10:14 77.53 77.53 77.53 77.53 1.0K
10:15 77.44 77.48 77.44 77.48 0.7K
10:16 77.49 77.50 77.44 77.44 1.7K
10:17 77.43 77.44 77.43 77.44 0.3K
10:18 77.47 77.47 77.42 77.42 0.2K
10:19 77.44 77.44 77.44 77.44 1.1K
10:20 77.48 77.48 77.48 77.48 1.6K
10:21 77.53 77.56 77.53 77.56 2.1K
10:24 77.69 77.69 77.65 77.65 3.5K
10:25 77.61 77.64 77.61 77.64 0.5K
10:26 77.61 77.61 77.54 77.54 3.1K
10:27 77.52 77.52 77.49 77.49 0.7K
10:28 77.52 77.52 77.50 77.50 1.4K
10:29 77.49 77.49 77.49 77.49 0.3K
10:30 77.48 77.56 77.48 77.56 2.7K
10:31 77.55 77.55 77.54 77.54 1.5K
10:33 77.58 77.60 77.58 77.60 1.2K
10:34 77.62 77.64 77.62 77.63 1.2K
10:35 77.64 77.64 77.61 77.61 4.8K
10:37 77.64 77.64 77.59 77.62 3.2K
10:38 77.67 77.67 77.67 77.67 1.7K
10:40 77.76 77.76 77.76 77.76 0.6K
10:41 77.73 77.73 77.73 77.73 1.0K
10:42 77.72 77.72 77.71 77.71 3.2K
10:43 77.70 77.70 77.65 77.67 1.8K
10:44 77.58 77.58 77.58 77.58 0.9K
10:45 77.58 77.58 77.54 77.54 1.9K
10:46 77.56 77.58 77.54 77.58 0.8K
10:47 77.58 77.58 77.51 77.51 1.9K
10:48 77.48 77.48 77.48 77.48 0.3K
10:49 77.46 77.49 77.46 77.49 0.8K
10:50 77.47 77.48 77.47 77.48 0.8K
10:51 77.48 77.55 77.48 77.55 2.1K
10:52 77.59 77.64 77.59 77.64 1.0K
10:53 77.64 77.64 77.64 77.64 1.5K
10:54 77.59 77.59 77.56 77.59 2.4K
10:55 77.65 77.65 77.65 77.65 0.4K
10:56 77.70 77.70 77.66 77.66 0.9K
10:57 77.66 77.66 77.66 77.66 0.9K
10:58 77.70 77.71 77.70 77.71 1.6K
11:00 77.75 77.75 77.68 77.68 1.3K
11:01 77.69 77.69 77.69 77.69 1.6K
11:03 77.65 77.65 77.65 77.65 0.4K
11:04 77.65 77.65 77.65 77.65 1.0K
11:05 77.68 77.72 77.68 77.72 2.0K
11:06 77.71 77.73 77.71 77.72 1.7K
11:07 77.73 77.73 77.73 77.72 1.5K
11:08 77.73 77.73 77.73 77.73 0.5K
11:09 77.67 77.67 77.65 77.65 1.9K
11:10 77.66 77.66 77.55 77.55 1.4K
11:12 77.56 77.56 77.52 77.52 2.4K
11:13 77.55 77.55 77.55 77.55 0.7K
11:14 77.55 77.56 77.55 77.56 2.0K
11:16 77.65 77.65 77.65 77.65 0.5K
11:17 77.61 77.61 77.59 77.59 1.2K
11:18 77.56 77.56 77.56 77.56 0.9K
11:19 77.62 77.67 77.62 77.67 1.2K
11:21 77.64 77.64 77.64 77.64 1.4K
11:22 77.67 77.70 77.67 77.70 1.6K
11:23 77.67 77.71 77.67 77.70 2.0K
11:24 77.67 77.67 77.67 77.67 0.8K
11:25 77.66 77.66 77.66 77.66 0.2K
11:26 77.67 77.67 77.62 77.61 1.6K
11:27 77.64 77.66 77.64 77.65 0.9K
11:29 77.66 77.66 77.66 77.66 1.4K
11:31 77.70 77.70 77.70 77.70 0.5K
11:32 77.73 77.73 77.73 77.72 0.5K
11:34 77.69 77.69 77.69 77.69 1.3K
11:35 77.67 77.67 77.67 77.67 0.8K
11:36 77.67 77.67 77.67 77.67 0.5K
11:37 77.67 77.67 77.67 77.67 0.3K
11:38 77.66 77.67 77.64 77.64 1.8K
11:39 77.63 77.63 77.62 77.62 1.3K
11:40 77.62 77.62 77.59 77.62 2.2K
11:41 77.62 77.64 77.62 77.64 1.4K
11:42 77.68 77.68 77.68 77.68 0.3K
11:43 77.69 77.69 77.69 77.69 1.4K
11:45 77.72 77.72 77.71 77.71 1.6K
11:47 77.72 77.75 77.72 77.75 1.6K
11:48 77.77 77.77 77.77 77.77 0.2K
11:49 77.77 77.77 77.76 77.76 1.3K
11:51 77.76 77.77 77.76 77.77 0.8K
11:52 77.73 77.73 77.73 77.73 1.0K
11:54 77.76 77.76 77.76 77.76 0.5K
11:55 77.74 77.74 77.74 77.74 1.1K
11:56 77.72 77.72 77.67 77.67 1.0K
11:57 77.66 77.66 77.65 77.65 0.5K
11:58 77.67 77.67 77.67 77.67 0.6K
11:59 77.67 77.69 77.67 77.67 1.1K
12:00 77.67 77.67 77.67 77.67 1.4K
12:03 77.67 77.67 77.67 77.67 0.6K
12:04 77.65 77.65 77.65 77.65 1.0K
12:07 77.71 77.71 77.71 77.71 1.4K
12:08 77.76 77.76 77.76 77.76 0.5K
12:09 77.76 77.76 77.73 77.73 2.0K
12:11 77.70 77.70 77.70 77.70 0.1K
12:12 77.70 77.73 77.70 77.72 0.7K
12:14 77.72 77.72 77.72 77.72 2.7K
12:15 77.69 77.69 77.68 77.68 1.7K
12:16 77.73 77.73 77.73 77.73 0.6K
12:17 77.70 77.71 77.70 77.71 1.9K
12:19 77.68 77.68 77.68 77.68 1.6K
12:20 77.70 77.70 77.68 77.68 1.9K
12:21 77.65 77.65 77.62 77.62 1.3K
12:22 77.63 77.63 77.63 77.63 0.3K
12:23 77.62 77.62 77.62 77.61 1.1K
12:24 77.60 77.60 77.59 77.59 0.7K
12:25 77.60 77.60 77.58 77.58 0.9K
12:26 77.53 77.53 77.53 77.53 0.7K
12:27 77.52 77.52 77.52 77.52 0.4K
12:28 77.50 77.50 77.49 77.50 0.4K
12:29 77.45 77.45 77.45 77.44 1.6K
12:30 77.46 77.47 77.43 77.47 9.4K
12:31 77.47 77.47 77.45 77.45 1.8K
12:32 77.47 77.47 77.46 77.46 4.8K
12:34 77.34 77.34 77.33 77.33 2.5K
12:35 77.34 77.36 77.34 77.36 6.0K
12:36 77.36 77.36 77.35 77.35 0.8K
12:37 77.36 77.38 77.34 77.38 7.1K
12:38 77.39 77.39 77.39 77.39 1.0K
12:39 77.34 77.34 77.34 77.34 0.5K
12:40 77.33 77.33 77.33 77.33 0.4K
12:41 77.33 77.33 77.27 77.27 1.4K
12:43 77.27 77.27 77.20 77.20 0.6K
12:44 77.18 77.18 77.17 77.17 0.8K
12:45 77.17 77.17 77.17 77.17 0.6K
12:46 77.18 77.18 77.18 77.18 0.2K
12:47 77.14 77.18 77.14 77.18 1.1K
12:48 77.17 77.17 77.17 77.17 0.4K
12:50 77.15 77.15 77.15 77.15 0.6K
12:51 77.18 77.21 77.17 77.21 1.3K
12:52 77.20 77.20 77.20 77.20 2.8K
12:53 77.22 77.24 77.21 77.24 2.4K
12:54 77.23 77.23 77.23 77.23 0.9K
12:55 77.24 77.24 77.24 77.24 1.3K
12:58 77.23 77.23 77.22 77.22 2.4K
12:59 77.21 77.21 77.20 77.20 0.7K
13:00 77.20 77.20 77.20 77.19 5.5K
13:01 77.19 77.19 77.19 77.19 0.5K
13:02 77.19 77.20 77.16 77.20 3.2K
13:03 77.06 77.06 77.06 77.06 0.7K
13:04 77.06 77.06 77.06 77.06 0.8K
13:05 77.04 77.04 77.04 77.04 0.4K
13:07 77.04 77.06 77.04 77.06 0.5K
13:08 77.06 77.06 77.06 77.06 0.4K
13:09 77.05 77.05 77.05 77.05 0.4K
13:10 77.05 77.05 77.00 77.00 1.8K
13:11 77.00 77.00 77.00 77.00 0.2K
13:12 76.99 77.00 76.99 77.00 0.8K
13:13 77.05 77.11 77.05 77.10 4.8K
13:14 77.14 77.14 77.14 77.14 0.7K
13:15 77.07 77.07 77.07 77.07 1.0K
13:16 76.98 76.98 76.97 76.97 3.3K
13:22 77.09 77.09 77.09 77.09 2.1K
13:26 77.01 77.01 77.00 77.00 0.7K
13:27 76.92 76.92 76.92 76.92 1.3K
13:30 76.89 76.89 76.89 76.89 1.2K
13:33 76.97 76.97 76.97 76.97 0.3K
13:34 76.94 76.94 76.90 76.90 1.9K
13:35 76.90 76.90 76.85 76.85 0.7K
13:37 76.92 76.92 76.90 76.90 0.7K
13:38 76.85 76.85 76.85 76.85 0.5K
13:39 76.85 76.85 76.85 76.85 1.0K
13:40 76.84 76.84 76.83 76.83 0.6K
13:41 76.87 76.90 76.87 76.90 12.7K
13:42 76.91 76.93 76.89 76.91 2.3K
13:43 76.91 76.92 76.87 76.87 1.2K
13:44 76.86 76.86 76.79 76.83 2.7K
13:45 76.90 76.90 76.88 76.88 3.1K
13:48 76.94 76.94 76.94 76.94 0.7K
13:49 76.94 76.94 76.94 76.94 0.7K
13:50 76.94 76.95 76.94 76.95 1.6K
13:51 76.96 76.96 76.93 76.93 1.6K
13:52 76.93 76.96 76.93 76.96 1.7K
13:53 76.99 76.99 76.99 76.99 0.5K
13:55 77.00 77.00 76.97 77.00 0.9K
13:56 76.99 77.00 76.99 77.00 1.5K
13:58 76.94 76.94 76.94 76.94 1.0K
14:00 76.93 76.97 76.93 76.97 1.8K
14:01 77.03 77.03 77.03 77.03 1.5K
14:02 77.01 77.01 77.01 77.01 4.1K
14:03 77.03 77.03 77.03 77.03 1.4K
14:04 76.97 76.97 76.91 76.92 2.5K
14:05 76.95 76.95 76.93 76.93 1.7K
14:06 76.85 76.85 76.85 76.85 1.1K
14:07 76.84 76.84 76.82 76.82 0.6K
14:08 76.83 76.83 76.83 76.83 0.4K
14:09 76.83 76.83 76.83 76.83 0.4K
14:10 76.82 76.82 76.82 76.82 0.9K
14:11 76.82 76.82 76.82 76.82 1.4K
14:13 76.86 76.87 76.82 76.84 1.5K
14:14 76.84 76.84 76.84 76.84 0.2K
14:15 76.83 76.83 76.76 76.76 2.2K
14:16 76.75 76.75 76.75 76.75 0.4K
14:17 76.75 76.75 76.75 76.75 0.8K
14:18 76.75 76.77 76.75 76.77 0.8K
14:19 76.75 76.75 76.75 76.75 0.3K
14:20 76.78 76.79 76.74 76.74 2.3K
14:22 76.65 76.65 76.65 76.65 0.1K
14:23 76.65 76.66 76.65 76.65 1.4K
14:24 76.67 76.67 76.65 76.65 1.3K
14:26 76.64 76.64 76.64 76.64 0.7K
14:27 76.60 76.60 76.60 76.60 0.4K
14:28 76.54 76.57 76.54 76.56 1.0K
14:30 76.55 76.55 76.55 76.55 1.2K
14:31 76.54 76.54 76.53 76.53 0.3K
14:32 76.47 76.47 76.43 76.43 2.0K
14:33 76.42 76.42 76.42 76.42 0.9K
14:34 76.42 76.45 76.42 76.44 1.0K
14:35 76.45 76.45 76.41 76.41 0.5K
14:36 76.41 76.41 76.37 76.37 0.5K
14:37 76.39 76.39 76.38 76.38 1.6K
14:39 76.41 76.41 76.37 76.37 1.9K
14:40 76.37 76.37 76.36 76.36 1.2K
14:41 76.44 76.44 76.41 76.41 2.1K
14:43 76.39 76.43 76.39 76.43 0.3K
14:44 76.38 76.38 76.37 76.37 1.7K
14:45 76.48 76.48 76.48 76.48 1.5K
14:46 76.48 76.48 76.48 76.47 0.8K
14:47 76.45 76.45 76.45 76.45 1.6K
14:48 76.45 76.45 76.41 76.41 1.5K
14:49 76.41 76.41 76.41 76.41 0.7K
14:50 76.44 76.44 76.43 76.43 0.8K
14:51 76.43 76.49 76.43 76.49 3.3K
14:53 76.49 76.49 76.46 76.46 1.2K
14:54 76.42 76.47 76.42 76.47 0.6K
14:55 76.44 76.47 76.42 76.42 1.8K
14:56 76.41 76.41 76.36 76.40 1.8K
14:57 76.38 76.38 76.38 76.38 1.1K
14:59 76.36 76.43 76.36 76.42 1.4K
15:00 76.47 76.47 76.45 76.44 1.9K
15:01 76.43 76.43 76.40 76.40 1.7K
15:02 76.32 76.32 76.32 76.32 0.8K
15:03 76.36 76.46 76.36 76.43 4.5K
15:04 76.42 76.42 76.40 76.40 1.6K
15:05 76.37 76.37 76.37 76.37 0.4K
15:06 76.40 76.40 76.40 76.40 0.3K
15:07 76.40 76.42 76.38 76.42 2.6K
15:09 76.48 76.48 76.48 76.48 1.6K
15:10 76.51 76.51 76.51 76.51 0.7K
15:11 76.51 76.51 76.45 76.44 13.9K
15:12 76.45 76.48 76.45 76.48 4.0K
15:13 76.51 76.51 76.51 76.51 3.1K
15:14 76.44 76.44 76.42 76.42 1.2K
15:15 76.42 76.42 76.42 76.42 0.8K
15:16 76.41 76.41 76.41 76.41 0.2K
15:17 76.41 76.41 76.37 76.37 2.0K
15:18 76.38 76.38 76.35 76.35 1.9K
15:19 76.29 76.35 76.29 76.35 4.6K
15:20 76.34 76.35 76.29 76.29 4.9K
15:21 76.29 76.31 76.26 76.29 2.6K
15:22 76.29 76.29 76.27 76.28 1.9K
15:23 76.28 76.28 76.26 76.27 2.3K
15:24 76.24 76.24 76.24 76.24 0.7K
15:25 76.21 76.22 76.21 76.22 0.9K
15:26 76.21 76.21 76.18 76.18 2.2K
15:27 76.16 76.16 76.11 76.11 2.4K
15:28 76.14 76.14 76.14 76.14 2.6K
15:29 76.14 76.14 76.14 76.14 0.6K
15:30 76.14 76.20 76.14 76.19 5.9K
15:31 76.19 76.19 76.19 76.19 0.4K
15:32 76.19 76.19 76.14 76.14 2.2K
15:33 76.13 76.13 76.10 76.12 11.3K
15:35 76.15 76.18 76.15 76.18 2.1K
15:36 76.17 76.17 76.17 76.17 1.4K
15:37 76.23 76.27 76.23 76.27 3.5K
15:38 76.26 76.26 76.23 76.23 2.7K
15:39 76.21 76.23 76.21 76.23 3.4K
15:40 76.17 76.22 76.17 76.22 2.4K
15:41 76.18 76.18 76.18 76.18 0.7K
15:42 76.14 76.15 76.14 76.14 2.2K
15:43 76.13 76.13 76.11 76.11 2.8K
15:44 76.11 76.14 76.11 76.13 3.3K
15:45 76.13 76.13 76.07 76.07 6.7K
15:46 76.07 76.07 76.05 76.05 2.2K
15:47 76.05 76.08 76.04 76.04 5.4K
15:48 76.04 76.09 76.02 76.09 3.6K
15:49 76.15 76.15 76.12 76.11 4.6K
15:50 76.11 76.19 76.11 76.12 6.4K
15:51 76.14 76.15 76.12 76.12 6.3K
15:52 76.12 76.13 76.11 76.11 5.5K
15:53 76.11 76.12 76.04 76.04 20.1K
15:54 76.04 76.06 76.02 76.06 5.7K
15:55 76.03 76.07 76.01 76.03 21.0K
15:56 76.05 76.10 76.05 76.07 17.7K
15:57 76.08 76.10 76.06 76.07 14.3K
15:58 76.07 76.07 76.02 76.03 31.6K
15:59 76.04 76.10 76.02 76.09 384.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据