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 75.08 75.08 75.08 75.08 28.5K
09:31 74.81 74.81 74.81 74.81 2.1K
09:32 74.81 74.81 74.81 74.81 0.4K
09:33 74.92 74.98 74.83 74.85 2.6K
09:34 74.99 74.99 74.86 74.86 0.4K
09:35 74.86 74.91 74.86 74.87 1.4K
09:36 74.95 74.97 74.95 74.97 1.5K
09:37 74.98 74.98 74.90 74.90 1.5K
09:38 74.90 74.90 74.90 74.90 1.1K
09:39 74.79 74.79 74.71 74.71 4.3K
09:40 74.74 74.74 74.66 74.66 1.2K
09:41 74.73 74.74 74.71 74.74 2.0K
09:42 74.58 74.58 74.58 74.58 0.7K
09:43 74.63 74.63 74.63 74.63 2.0K
09:44 74.70 74.70 74.70 74.69 0.7K
09:45 74.77 74.77 74.73 74.72 1.4K
09:47 74.74 74.82 74.74 74.74 1.7K
09:48 74.84 74.84 74.70 74.78 4.8K
09:49 74.78 74.79 74.78 74.79 0.4K
09:51 74.76 74.76 74.76 74.76 0.4K
09:52 74.76 74.76 74.76 74.76 0.5K
09:53 74.76 74.83 74.76 74.83 0.4K
09:54 74.89 74.89 74.87 74.86 3.8K
09:55 74.94 74.94 74.94 74.94 0.3K
09:56 74.87 74.87 74.87 74.86 1.1K
09:57 74.87 74.87 74.87 74.86 0.2K
09:58 74.87 74.89 74.87 74.87 2.5K
09:59 74.90 74.90 74.90 74.90 1.7K
10:00 74.83 74.84 74.83 74.84 3.4K
10:01 74.84 74.93 74.84 74.93 2.9K
10:02 74.93 74.93 74.80 74.80 4.8K
10:03 74.74 74.82 74.74 74.82 4.4K
10:04 74.79 74.79 74.79 74.79 2.4K
10:05 74.78 74.78 74.78 74.78 1.5K
10:06 74.78 74.81 74.78 74.79 4.2K
10:07 74.71 74.71 74.68 74.68 3.6K
10:08 74.68 74.72 74.67 74.72 3.1K
10:09 74.72 74.72 74.68 74.70 2.7K
10:10 74.74 74.74 74.73 74.73 2.4K
10:11 74.76 74.76 74.76 74.76 2.2K
10:12 74.78 74.84 74.78 74.84 1.1K
10:13 74.83 74.92 74.83 74.92 3.5K
10:14 74.95 75.00 74.95 74.97 7.0K
10:15 74.98 74.98 74.95 74.95 1.7K
10:16 74.91 74.98 74.91 74.98 2.3K
10:17 74.99 75.00 74.99 75.00 1.7K
10:18 75.00 75.00 75.00 75.00 0.9K
10:19 75.07 75.07 75.03 75.03 1.5K
10:20 75.05 75.05 75.05 75.05 2.3K
10:22 75.05 75.05 75.05 75.05 0.8K
10:23 75.05 75.06 75.05 75.06 0.3K
10:24 75.06 75.09 75.06 75.09 2.0K
10:25 75.12 75.12 75.12 75.11 1.3K
10:26 75.10 75.10 75.10 75.10 2.0K
10:27 75.10 75.11 75.10 75.11 1.7K
10:28 75.16 75.16 75.16 75.16 0.4K
10:29 75.14 75.14 75.14 75.14 1.9K
10:30 75.10 75.10 75.10 75.10 2.1K
10:31 75.10 75.12 75.08 75.12 2.3K
10:32 75.12 75.12 75.12 75.12 3.5K
10:34 75.02 75.02 75.02 75.02 0.8K
10:35 75.03 75.10 75.03 75.10 1.8K
10:36 75.10 75.10 75.10 75.10 1.5K
10:37 75.10 75.12 75.10 75.11 3.0K
10:38 75.04 75.04 75.04 75.04 0.5K
10:39 75.05 75.06 75.01 75.06 0.9K
10:40 75.06 75.06 75.01 75.01 1.7K
10:41 75.05 75.07 75.05 75.07 1.1K
10:42 75.08 75.08 75.08 75.08 2.2K
10:43 75.06 75.06 75.06 75.06 0.9K
10:44 75.06 75.07 75.06 75.07 2.4K
10:46 75.11 75.16 75.11 75.16 3.3K
10:47 75.13 75.14 75.13 75.14 1.3K
10:48 75.14 75.14 75.14 75.14 1.5K
10:50 75.13 75.13 75.13 75.13 1.2K
10:51 75.15 75.17 75.15 75.15 0.8K
10:52 75.13 75.13 75.13 75.13 3.4K
10:53 75.13 75.13 75.13 75.13 0.7K
10:54 75.16 75.16 75.16 75.16 1.5K
10:55 75.08 75.08 75.08 75.08 0.3K
10:56 75.09 75.11 75.09 75.11 2.6K
10:57 75.13 75.13 75.11 75.11 1.6K
10:58 75.11 75.11 75.11 75.11 1.0K
10:59 75.16 75.20 75.16 75.20 2.5K
11:00 75.18 75.19 75.18 75.19 2.2K
11:01 75.18 75.18 75.18 75.18 0.6K
11:02 75.17 75.17 75.17 75.17 0.9K
11:03 75.22 75.22 75.22 75.22 1.2K
11:04 75.23 75.33 75.23 75.27 4.2K
11:05 75.27 75.27 75.27 75.27 2.3K
11:06 75.26 75.27 75.23 75.23 1.0K
11:07 75.25 75.25 75.12 75.14 3.8K
11:08 75.13 75.19 75.13 75.19 3.5K
11:11 75.19 75.19 75.14 75.15 1.9K
11:12 75.18 75.18 75.15 75.15 0.7K
11:13 75.19 75.19 75.13 75.13 2.7K
11:14 75.16 75.16 75.13 75.15 4.4K
11:15 75.16 75.16 75.10 75.10 4.0K
11:16 75.13 75.14 75.12 75.12 1.1K
11:17 75.09 75.11 75.09 75.11 1.6K
11:18 75.13 75.13 75.12 75.12 2.6K
11:19 75.12 75.12 75.12 75.12 1.2K
11:20 75.08 75.08 75.08 75.08 1.6K
11:21 75.07 75.07 75.06 75.06 0.2K
11:22 75.07 75.07 75.05 75.05 2.8K
11:23 75.05 75.07 75.05 75.07 1.6K
11:24 75.09 75.10 75.09 75.10 2.8K
11:25 75.10 75.13 75.09 75.09 3.8K
11:26 75.11 75.11 75.11 75.11 2.0K
11:27 75.11 75.11 75.11 75.11 2.0K
11:28 75.08 75.08 75.03 75.03 2.2K
11:29 75.05 75.05 75.05 75.05 0.5K
11:30 75.07 75.07 75.06 75.06 2.3K
11:31 75.12 75.14 75.12 75.14 3.0K
11:32 75.12 75.12 75.07 75.07 1.8K
11:33 75.08 75.08 75.08 75.08 1.3K
11:34 75.07 75.07 75.07 75.07 2.0K
11:35 75.11 75.11 75.08 75.08 2.2K
11:36 75.09 75.09 75.06 75.06 0.6K
11:37 75.07 75.07 75.07 75.07 1.5K
11:38 75.05 75.05 75.01 75.01 1.1K
11:39 75.01 75.02 75.01 75.02 5.5K
11:40 75.02 75.02 74.95 75.01 8.1K
11:41 75.01 75.08 75.01 75.08 10.1K
11:42 75.08 75.08 75.08 75.08 2.3K
11:44 75.13 75.19 75.13 75.19 1.5K
11:45 75.19 75.19 75.19 75.19 2.1K
11:47 75.15 75.15 75.15 75.15 0.4K
11:48 75.15 75.15 75.15 75.15 0.5K
11:49 75.15 75.15 75.15 75.15 3.9K
11:50 75.11 75.14 75.11 75.14 1.5K
11:51 75.16 75.16 75.16 75.16 2.6K
11:54 75.14 75.14 75.14 75.14 1.9K
11:57 75.10 75.10 75.10 75.10 1.8K
11:58 75.05 75.05 75.05 75.05 1.9K
11:59 74.99 74.99 74.99 74.99 1.5K
12:00 74.98 75.02 74.98 75.00 4.7K
12:01 75.00 75.03 75.00 75.02 1.6K
12:02 75.03 75.03 75.03 75.03 0.4K
12:03 75.03 75.07 75.03 75.07 2.1K
12:05 75.05 75.06 75.04 75.06 2.0K
12:06 75.03 75.03 74.95 74.95 7.4K
12:08 74.96 75.00 74.95 75.00 1.3K
12:09 75.00 75.03 74.99 75.02 5.0K
12:10 75.00 75.00 75.00 75.00 1.4K
12:11 74.97 74.97 74.97 74.97 0.7K
12:12 75.00 75.00 74.96 74.96 6.7K
12:13 74.97 75.03 74.97 75.00 39.7K
12:14 75.02 75.05 75.00 75.05 10.1K
12:15 75.06 75.09 75.06 75.07 2.0K
12:16 75.09 75.11 75.02 75.02 6.9K
12:17 75.05 75.05 75.05 75.05 1.7K
12:18 75.04 75.05 75.04 75.05 0.8K
12:19 75.04 75.04 75.04 75.04 0.3K
12:20 75.05 75.05 75.04 75.04 2.9K
12:21 75.04 75.04 75.04 75.04 0.5K
12:22 75.04 75.05 75.04 75.05 1.0K
12:23 75.04 75.06 75.02 75.06 5.0K
12:24 75.07 75.07 75.07 75.07 2.6K
12:25 75.06 75.06 75.05 75.06 1.4K
12:26 75.05 75.05 75.03 75.03 5.3K
12:27 75.04 75.06 75.04 75.06 5.0K
12:28 75.08 75.10 75.07 75.07 2.8K
12:29 75.09 75.09 75.09 75.08 2.1K
12:30 75.09 75.09 75.07 75.07 0.7K
12:31 75.07 75.11 75.06 75.11 5.9K
12:32 75.13 75.13 75.10 75.10 3.1K
12:33 75.08 75.09 75.08 75.09 7.5K
12:34 75.14 75.14 75.14 75.14 2.3K
12:35 75.19 75.19 75.15 75.17 6.8K
12:36 75.17 75.19 75.17 75.19 1.1K
12:37 75.19 75.19 75.19 75.19 2.1K
12:38 75.19 75.19 75.17 75.17 1.8K
12:39 75.16 75.17 75.16 75.17 0.7K
12:40 75.17 75.21 75.17 75.21 3.1K
12:42 75.24 75.24 75.24 75.24 2.6K
12:43 75.23 75.29 75.23 75.29 2.7K
12:44 75.27 75.29 75.27 75.28 1.8K
12:45 75.25 75.25 75.24 75.25 3.9K
12:46 75.25 75.25 75.25 75.25 0.5K
12:47 75.23 75.25 75.23 75.23 1.3K
12:48 75.23 75.25 75.23 75.25 4.5K
12:49 75.25 75.26 75.25 75.26 1.2K
12:50 75.27 75.27 75.27 75.27 1.7K
12:51 75.28 75.28 75.24 75.24 8.0K
12:52 75.18 75.18 75.14 75.14 1.7K
12:53 75.16 75.16 75.13 75.13 1.3K
12:54 75.13 75.15 75.13 75.15 2.4K
12:55 75.14 75.14 75.13 75.13 0.6K
12:56 75.12 75.14 75.11 75.11 1.0K
12:57 75.11 75.15 75.11 75.15 3.0K
12:58 75.14 75.14 75.12 75.12 0.9K
12:59 75.14 75.14 75.12 75.13 2.1K
13:00 75.13 75.13 75.08 75.09 2.1K
13:01 75.09 75.13 75.09 75.10 2.5K
13:02 75.08 75.10 75.08 75.08 0.5K
13:03 75.10 75.12 75.10 75.12 2.5K
13:04 75.12 75.12 75.10 75.10 1.2K
13:05 75.12 75.12 75.10 75.10 0.7K
13:06 75.13 75.13 75.10 75.12 15.8K
13:07 75.13 75.13 75.12 75.12 1.3K
13:08 75.14 75.15 75.14 75.15 1.1K
13:09 75.14 75.14 75.14 75.14 0.4K
13:10 75.14 75.16 75.12 75.16 2.7K
13:12 75.15 75.15 75.14 75.14 4.1K
13:13 75.15 75.15 75.14 75.14 3.1K
13:14 75.14 75.14 75.14 75.14 0.2K
13:15 75.14 75.17 75.14 75.17 4.8K
13:16 75.13 75.14 75.11 75.11 9.7K
13:17 75.08 75.08 75.05 75.05 1.9K
13:18 75.07 75.07 75.05 75.05 0.6K
13:19 75.05 75.05 75.03 75.03 0.7K
13:20 75.03 75.07 75.03 75.07 1.9K
13:21 75.06 75.06 75.04 75.06 3.9K
13:22 75.06 75.06 75.02 75.04 3.5K
13:23 75.03 75.06 75.03 75.04 5.3K
13:24 75.03 75.03 75.03 75.03 1.0K
13:25 75.04 75.04 75.04 75.04 0.4K
13:26 75.05 75.05 75.04 75.04 0.3K
13:27 75.09 75.12 75.09 75.12 3.9K
13:28 75.11 75.11 75.11 75.11 1.4K
13:29 75.09 75.09 75.09 75.08 0.4K
13:30 75.09 75.09 75.06 75.07 1.3K
13:31 75.03 75.05 75.02 75.04 1.7K
13:32 75.02 75.03 75.00 75.00 1.4K
13:33 75.00 75.02 74.96 74.96 1.7K
13:34 74.96 74.99 74.95 74.98 4.4K
13:35 74.93 74.95 74.93 74.95 1.5K
13:36 74.94 74.97 74.94 74.97 1.2K
13:37 75.00 75.03 75.00 75.03 2.4K
13:38 75.05 75.05 75.05 75.05 1.7K
13:39 75.07 75.07 75.04 75.04 1.4K
13:40 75.04 75.04 75.02 75.02 1.8K
13:41 75.04 75.04 75.04 75.04 3.2K
13:42 75.08 75.08 75.08 75.08 1.2K
13:43 75.08 75.08 75.08 75.08 0.3K
13:44 75.09 75.10 75.09 75.10 2.1K
13:45 75.09 75.09 75.09 75.09 0.5K
13:46 75.10 75.10 75.10 75.10 0.4K
13:47 75.12 75.14 75.12 75.13 4.4K
13:48 75.14 75.14 75.11 75.11 4.2K
13:49 75.11 75.11 75.09 75.09 3.0K
13:50 75.08 75.08 75.04 75.04 7.1K
13:51 75.05 75.08 75.05 75.08 5.7K
13:52 75.12 75.16 75.12 75.16 1.1K
13:53 75.16 75.16 75.16 75.16 1.0K
13:54 75.17 75.18 75.17 75.17 0.8K
13:55 75.17 75.19 75.17 75.19 2.2K
13:56 75.20 75.23 75.20 75.21 2.5K
13:57 75.22 75.24 75.21 75.24 2.6K
13:58 75.21 75.21 75.15 75.15 4.5K
13:59 75.15 75.16 75.13 75.16 6.6K
14:00 75.18 75.38 75.18 75.33 3.0K
14:01 75.25 75.26 75.22 75.26 1.2K
14:02 75.24 75.24 75.17 75.17 2.1K
14:03 75.19 75.24 75.19 75.24 2.7K
14:04 75.24 75.24 75.20 75.20 1.0K
14:05 75.19 75.19 75.19 75.19 0.7K
14:06 75.15 75.19 75.15 75.19 1.0K
14:07 75.13 75.14 75.12 75.12 2.1K
14:08 75.10 75.14 75.10 75.13 1.7K
14:09 75.05 75.05 75.03 75.03 0.6K
14:10 75.02 75.02 75.00 75.02 1.3K
14:11 75.06 75.08 75.06 75.08 2.9K
14:13 75.07 75.07 75.07 75.07 2.5K
14:15 75.10 75.13 75.10 75.13 1.3K
14:16 75.14 75.19 75.14 75.19 1.7K
14:17 75.19 75.19 75.19 75.19 0.2K
14:18 75.19 75.19 75.18 75.18 3.7K
14:19 75.13 75.13 75.10 75.10 1.4K
14:20 75.12 75.12 75.11 75.11 2.0K
14:21 75.11 75.14 75.11 75.13 4.0K
14:22 75.08 75.08 75.08 75.08 0.9K
14:23 75.11 75.11 75.11 75.11 0.3K
14:24 75.10 75.11 75.09 75.11 1.0K
14:25 75.11 75.11 75.11 75.11 1.4K
14:26 75.12 75.13 75.08 75.08 4.8K
14:27 75.02 75.02 75.02 75.02 1.2K
14:28 75.02 75.02 75.02 75.02 0.8K
14:29 75.03 75.06 75.03 75.06 2.6K
14:30 75.07 75.10 75.07 75.08 3.8K
14:31 75.09 75.09 75.07 75.07 2.9K
14:32 75.14 75.16 75.14 75.16 2.3K
14:33 75.18 75.18 75.18 75.18 0.7K
14:34 75.18 75.18 75.18 75.18 0.6K
14:35 75.18 75.18 75.04 75.07 4.7K
14:36 75.04 75.07 75.04 75.06 1.6K
14:37 75.03 75.09 75.03 75.09 1.8K
14:38 75.10 75.17 75.10 75.17 5.0K
14:39 75.17 75.17 75.14 75.14 2.2K
14:40 75.08 75.08 75.08 75.08 0.9K
14:41 75.12 75.21 75.12 75.21 3.6K
14:42 75.23 75.23 75.21 75.21 1.7K
14:44 75.21 75.21 75.19 75.19 0.7K
14:45 75.13 75.13 75.08 75.08 2.6K
14:46 75.10 75.14 75.10 75.14 2.7K
14:47 75.14 75.14 75.11 75.13 2.3K
14:49 75.07 75.07 75.07 75.07 1.4K
14:50 75.03 75.04 75.03 75.04 3.0K
14:51 75.07 75.07 75.07 75.07 0.5K
14:52 75.03 75.04 75.03 75.04 2.3K
14:53 75.00 75.03 74.96 74.98 4.1K
14:54 74.98 75.04 74.94 75.04 10.2K
14:55 75.04 75.04 75.01 75.03 1.3K
14:56 75.03 75.03 74.97 74.97 10.3K
14:57 74.97 74.97 74.93 74.94 4.2K
14:58 74.93 74.95 74.93 74.95 6.3K
14:59 74.93 74.93 74.87 74.91 3.1K
15:00 74.88 74.95 74.88 74.89 9.8K
15:01 74.89 74.98 74.89 74.98 3.8K
15:02 74.98 75.00 74.98 75.00 2.2K
15:03 75.03 75.03 75.03 75.03 0.7K
15:04 75.02 75.05 75.01 75.04 2.6K
15:05 75.07 75.07 75.06 75.07 2.2K
15:06 75.05 75.05 75.04 75.04 2.2K
15:07 75.04 75.04 75.01 75.01 1.1K
15:08 75.00 75.01 75.00 75.01 1.7K
15:09 75.00 75.00 74.95 74.97 2.1K
15:10 74.97 74.97 74.94 74.97 1.3K
15:11 74.97 74.98 74.97 74.98 2.2K
15:12 74.98 74.98 74.92 74.95 5.6K
15:13 74.95 74.98 74.91 74.98 11.0K
15:14 75.01 75.01 74.98 74.98 1.1K
15:15 75.00 75.00 74.97 74.97 2.4K
15:16 74.97 74.97 74.97 74.97 1.0K
15:17 74.97 75.00 74.94 74.98 2.2K
15:18 74.94 75.00 74.94 74.98 4.2K
15:19 75.01 75.05 75.01 75.05 3.1K
15:20 75.01 75.02 75.01 75.02 0.6K
15:21 75.02 75.05 75.02 75.05 4.9K
15:22 75.07 75.07 75.07 75.07 1.5K
15:23 75.05 75.05 75.05 75.05 1.2K
15:24 75.06 75.08 75.06 75.06 2.0K
15:25 75.03 75.05 74.99 75.05 23.5K
15:26 75.04 75.04 75.04 75.04 0.8K
15:27 75.04 75.04 75.01 75.01 1.2K
15:28 74.99 74.99 74.91 74.93 48.2K
15:29 74.92 74.92 74.89 74.89 7.9K
15:30 74.87 74.93 74.87 74.91 3.6K
15:31 74.94 74.94 74.92 74.94 3.0K
15:32 74.98 75.03 74.98 75.02 6.4K
15:33 75.00 75.04 75.00 75.02 9.1K
15:34 75.04 75.04 75.01 75.01 0.4K
15:35 75.01 75.05 74.99 75.05 7.1K
15:36 75.07 75.07 75.05 75.05 2.3K
15:37 75.04 75.05 75.04 75.05 1.2K
15:38 75.05 75.05 75.03 75.05 2.2K
15:39 75.03 75.06 75.03 75.05 2.6K
15:40 75.04 75.06 75.04 75.06 2.5K
15:41 75.04 75.04 75.04 75.04 1.6K
15:42 75.03 75.03 75.00 75.00 3.2K
15:43 75.02 75.06 75.02 75.06 6.1K
15:44 75.07 75.12 75.05 75.12 5.1K
15:45 75.09 75.09 75.05 75.05 2.1K
15:46 75.04 75.06 75.01 75.04 1.9K
15:47 75.04 75.07 75.04 75.06 3.2K
15:48 75.06 75.07 75.04 75.04 2.0K
15:49 75.06 75.06 75.00 75.00 3.2K
15:50 75.02 75.06 75.02 75.03 6.7K
15:51 75.02 75.05 74.99 75.05 6.3K
15:52 75.03 75.05 75.02 75.02 4.6K
15:53 75.03 75.04 75.01 75.01 3.6K
15:54 75.01 75.01 74.89 74.90 8.1K
15:55 74.94 74.94 74.87 74.89 13.1K
15:56 74.89 74.89 74.85 74.87 7.2K
15:57 74.90 74.90 74.82 74.82 14.8K
15:58 74.84 74.84 74.77 74.80 20.9K
15:59 74.81 74.89 74.79 74.89 351.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据