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 74.80 74.80 74.60 74.60 335.4K
09:31 74.60 74.60 74.43 74.56 3.1K
09:32 74.55 74.55 74.30 74.35 1.2K
09:33 74.51 74.51 74.33 74.50 1.1K
09:34 74.31 74.37 74.15 74.17 6.9K
09:35 74.17 74.17 74.01 74.11 4.3K
09:36 73.96 74.03 73.90 73.94 5.2K
09:37 74.14 74.27 74.09 74.27 2.4K
09:38 74.27 74.41 74.27 74.41 5.8K
09:39 74.37 74.37 74.37 74.37 0.6K
09:40 74.35 74.38 74.35 74.38 1.5K
09:41 74.34 74.47 74.34 74.47 2.3K
09:42 74.51 74.55 74.51 74.55 6.7K
09:43 74.55 74.61 74.55 74.61 5.4K
09:44 74.61 74.73 74.61 74.72 6.9K
09:45 74.78 74.78 74.78 74.78 0.8K
09:46 74.67 74.67 74.66 74.66 2.9K
09:47 74.66 74.66 74.66 74.66 1.5K
09:48 74.61 74.66 74.61 74.66 0.7K
09:49 74.66 74.66 74.55 74.55 2.4K
09:50 74.61 74.61 74.58 74.58 1.9K
09:51 74.58 74.66 74.58 74.62 1.8K
09:52 74.65 74.69 74.65 74.69 1.6K
09:53 74.68 74.77 74.68 74.76 3.5K
09:54 74.77 74.81 74.77 74.81 2.7K
09:55 74.83 75.03 74.83 75.03 7.8K
09:56 75.03 75.06 75.03 75.03 1.7K
09:57 75.03 75.10 75.03 75.03 1.2K
09:58 75.09 75.10 75.05 75.06 3.0K
09:59 75.08 75.08 75.01 75.01 1.3K
10:00 75.05 75.11 75.05 75.11 2.3K
10:01 75.18 75.18 75.06 75.09 7.0K
10:02 75.06 75.09 74.94 74.94 7.4K
10:03 74.96 75.05 74.96 75.05 2.3K
10:04 75.16 75.20 75.15 75.15 1.2K
10:05 75.15 75.15 75.09 75.09 4.3K
10:06 75.06 75.12 75.06 75.11 2.7K
10:07 75.15 75.15 74.95 74.95 4.5K
10:08 74.92 74.92 74.92 74.92 0.9K
10:09 74.89 74.97 74.89 74.96 2.7K
10:10 74.98 75.05 74.98 75.05 1.6K
10:11 75.03 75.03 75.03 75.03 0.9K
10:12 75.03 75.06 75.03 75.03 1.6K
10:13 75.03 75.05 75.01 75.01 1.7K
10:14 74.96 74.99 74.96 74.99 1.1K
10:15 74.95 75.02 74.94 75.02 2.5K
10:16 74.99 74.99 74.94 74.94 3.2K
10:17 75.02 75.06 75.02 75.02 2.2K
10:18 75.03 75.03 75.02 75.02 2.3K
10:19 75.06 75.06 75.00 75.00 3.3K
10:20 75.00 75.00 75.00 75.00 1.1K
10:21 74.97 74.97 74.97 74.97 0.3K
10:22 74.99 74.99 74.98 74.97 0.8K
10:23 74.98 74.98 74.89 74.94 2.3K
10:24 74.94 74.94 74.94 74.94 2.1K
10:25 74.91 74.91 74.91 74.91 1.6K
10:27 74.79 74.79 74.77 74.77 1.7K
10:28 74.83 74.89 74.83 74.89 1.4K
10:29 74.94 74.94 74.83 74.83 1.5K
10:30 74.83 74.91 74.83 74.86 1.4K
10:31 74.84 74.84 74.71 74.71 2.0K
10:32 74.72 74.76 74.72 74.73 0.7K
10:33 74.71 74.75 74.66 74.71 11.2K
10:34 74.72 74.72 74.67 74.68 1.2K
10:35 74.67 74.67 74.66 74.66 3.4K
10:36 74.65 74.69 74.65 74.69 2.8K
10:37 74.74 74.77 74.74 74.77 2.5K
10:38 74.77 74.77 74.77 74.77 1.3K
10:39 74.72 74.72 74.72 74.72 1.1K
10:40 74.75 74.82 74.68 74.68 3.6K
10:41 74.66 74.66 74.66 74.66 1.5K
10:42 74.62 74.67 74.61 74.61 1.3K
10:43 74.65 74.65 74.65 74.65 1.4K
10:44 74.62 74.62 74.62 74.62 0.2K
10:45 74.62 74.62 74.58 74.58 3.2K
10:46 74.45 74.45 74.43 74.44 1.9K
10:47 74.42 74.42 74.42 74.42 1.5K
10:48 74.40 74.40 74.40 74.40 0.5K
10:49 74.36 74.36 74.30 74.33 1.8K
10:50 74.30 74.30 74.30 74.30 0.3K
10:51 74.30 74.30 74.28 74.28 10.0K
10:52 74.28 74.36 74.28 74.35 4.6K
10:53 74.35 74.36 74.35 74.36 1.3K
10:54 74.20 74.30 74.19 74.27 7.9K
10:55 74.33 74.44 74.30 74.44 3.4K
10:56 74.45 74.53 74.44 74.53 3.8K
10:57 74.51 74.51 74.49 74.49 1.0K
10:58 74.50 74.50 74.49 74.49 0.6K
10:59 74.52 74.52 74.48 74.48 1.3K
11:00 74.48 74.48 74.45 74.48 2.5K
11:01 74.45 74.54 74.45 74.54 2.7K
11:02 74.52 74.52 74.45 74.46 1.4K
11:03 74.46 74.46 74.38 74.38 2.2K
11:04 74.42 74.42 74.40 74.40 0.7K
11:05 74.37 74.38 74.37 74.38 1.6K
11:06 74.38 74.39 74.38 74.39 2.0K
11:07 74.39 74.43 74.39 74.43 2.2K
11:08 74.31 74.32 74.31 74.32 2.1K
11:09 74.34 74.36 74.32 74.33 1.7K
11:10 74.39 74.39 74.37 74.37 1.8K
11:11 74.38 74.44 74.38 74.44 7.0K
11:12 74.44 74.47 74.41 74.41 1.0K
11:13 74.41 74.42 74.41 74.42 1.2K
11:14 74.49 74.49 74.42 74.42 0.6K
11:15 74.41 74.48 74.41 74.47 1.2K
11:16 74.44 74.48 74.44 74.48 3.4K
11:17 74.43 74.43 74.43 74.43 0.4K
11:18 74.43 74.44 74.43 74.44 1.6K
11:19 74.43 74.45 74.41 74.44 2.1K
11:20 74.45 74.45 74.43 74.43 0.8K
11:21 74.40 74.40 74.40 74.40 1.3K
11:22 74.43 74.43 74.43 74.43 2.1K
11:23 74.40 74.42 74.40 74.42 0.5K
11:24 74.42 74.42 74.41 74.42 1.5K
11:25 74.42 74.47 74.42 74.47 1.0K
11:26 74.50 74.51 74.47 74.47 0.8K
11:27 74.50 74.50 74.47 74.48 2.0K
11:28 74.48 74.51 74.48 74.51 1.9K
11:29 74.44 74.44 74.44 74.44 1.0K
11:30 74.47 74.48 74.47 74.48 1.1K
11:31 74.46 74.46 74.46 74.46 0.9K
11:33 74.47 74.47 74.43 74.46 2.3K
11:34 74.45 74.50 74.45 74.50 1.0K
11:35 74.49 74.49 74.47 74.47 1.3K
11:36 74.48 74.48 74.48 74.47 2.0K
11:37 74.49 74.51 74.48 74.51 3.8K
11:38 74.52 74.52 74.48 74.48 1.3K
11:39 74.51 74.51 74.51 74.51 0.7K
11:40 74.52 74.56 74.52 74.56 1.6K
11:41 74.54 74.54 74.54 74.54 0.8K
11:42 74.52 74.53 74.52 74.53 2.3K
11:43 74.53 74.53 74.53 74.53 0.3K
11:44 74.52 74.54 74.50 74.50 1.0K
11:45 74.52 74.52 74.52 74.52 0.7K
11:46 74.49 74.50 74.47 74.47 2.8K
11:47 74.47 74.47 74.42 74.44 1.8K
11:48 74.40 74.40 74.38 74.40 1.7K
11:50 74.42 74.42 74.35 74.35 1.6K
11:51 74.37 74.40 74.36 74.40 3.0K
11:52 74.37 74.37 74.37 74.36 0.9K
11:53 74.37 74.39 74.37 74.36 1.1K
11:54 74.34 74.34 74.30 74.32 4.9K
11:55 74.32 74.32 74.31 74.31 1.3K
11:56 74.31 74.31 74.31 74.31 1.2K
11:57 74.31 74.31 74.26 74.30 2.8K
11:58 74.30 74.30 74.30 74.30 1.9K
11:59 74.30 74.30 74.29 74.29 1.8K
12:00 74.29 74.29 74.25 74.25 2.2K
12:01 74.20 74.20 74.18 74.18 1.1K
12:02 74.18 74.18 74.18 74.18 0.4K
12:03 74.18 74.20 74.18 74.19 1.8K
12:04 74.20 74.24 74.20 74.24 1.0K
12:05 74.23 74.23 74.23 74.22 0.9K
12:06 74.22 74.22 74.22 74.22 3.1K
12:07 74.18 74.20 74.18 74.19 1.6K
12:08 74.18 74.19 74.18 74.19 2.2K
12:09 74.19 74.26 74.19 74.26 2.5K
12:10 74.26 74.31 74.26 74.31 1.9K
12:11 74.30 74.30 74.28 74.28 2.0K
12:12 74.27 74.27 74.25 74.25 1.8K
12:13 74.21 74.21 74.21 74.21 1.7K
12:14 74.21 74.21 74.19 74.19 2.4K
12:15 74.19 74.20 74.19 74.20 1.2K
12:16 74.19 74.20 74.19 74.19 1.4K
12:17 74.16 74.20 74.16 74.19 3.6K
12:18 74.22 74.22 74.22 74.22 0.2K
12:19 74.22 74.24 74.22 74.24 1.8K
12:20 74.26 74.26 74.22 74.22 1.1K
12:21 74.22 74.22 74.22 74.22 0.8K
12:22 74.24 74.24 74.22 74.22 0.3K
12:23 74.22 74.22 74.21 74.21 4.4K
12:24 74.23 74.23 74.21 74.22 1.7K
12:25 74.24 74.27 74.24 74.24 1.5K
12:26 74.25 74.30 74.25 74.25 1.7K
12:27 74.30 74.33 74.30 74.33 2.4K
12:28 74.31 74.31 74.30 74.30 1.8K
12:29 74.30 74.30 74.25 74.29 1.2K
12:30 74.29 74.32 74.29 74.32 0.8K
12:31 74.31 74.31 74.28 74.28 2.7K
12:34 74.34 74.37 74.34 74.34 1.1K
12:35 74.33 74.35 74.31 74.35 1.1K
12:36 74.34 74.34 74.34 74.33 1.4K
12:38 74.41 74.41 74.33 74.33 1.4K
12:39 74.37 74.37 74.37 74.37 0.8K
12:40 74.36 74.36 74.36 74.36 0.8K
12:41 74.37 74.40 74.33 74.33 2.1K
12:42 74.37 74.37 74.32 74.32 3.2K
12:43 74.28 74.31 74.28 74.29 0.7K
12:44 74.31 74.31 74.31 74.31 1.9K
12:45 74.31 74.32 74.28 74.32 2.1K
12:46 74.33 74.33 74.33 74.33 0.7K
12:47 74.33 74.33 74.30 74.30 1.9K
12:48 74.25 74.25 74.24 74.24 0.5K
12:49 74.24 74.24 74.20 74.24 1.2K
12:50 74.24 74.26 74.24 74.26 0.4K
12:51 74.26 74.27 74.26 74.27 2.1K
12:52 74.27 74.30 74.27 74.30 0.9K
12:53 74.28 74.28 74.28 74.28 1.1K
12:54 74.28 74.30 74.28 74.29 1.9K
12:55 74.26 74.29 74.26 74.27 1.7K
12:56 74.26 74.26 74.25 74.25 1.8K
12:57 74.27 74.27 74.27 74.27 0.5K
12:58 74.27 74.27 74.27 74.27 1.2K
12:59 74.27 74.27 74.22 74.22 2.7K
13:00 74.26 74.26 74.23 74.25 1.9K
13:01 74.35 74.35 74.35 74.35 1.6K
13:02 74.34 74.34 74.34 74.33 0.6K
13:03 74.33 74.33 74.28 74.28 0.9K
13:04 74.27 74.28 74.27 74.28 1.4K
13:05 74.24 74.27 74.21 74.21 2.1K
13:06 74.26 74.26 74.21 74.23 1.6K
13:07 74.24 74.24 74.20 74.20 0.3K
13:08 74.20 74.22 74.19 74.19 1.3K
13:09 74.21 74.23 74.19 74.19 3.5K
13:10 74.16 74.19 74.16 74.19 1.5K
13:11 74.19 74.19 74.19 74.19 0.3K
13:12 74.20 74.20 74.20 74.20 0.4K
13:13 74.20 74.20 74.20 74.20 0.4K
13:14 74.19 74.19 74.12 74.12 1.5K
13:15 74.19 74.20 74.19 74.20 3.3K
13:16 74.13 74.17 74.13 74.15 1.6K
13:17 74.14 74.15 74.13 74.14 2.1K
13:18 74.15 74.15 74.15 74.15 0.3K
13:19 74.11 74.11 74.11 74.11 0.9K
13:20 74.11 74.15 74.11 74.15 2.3K
13:21 74.13 74.13 74.13 74.13 1.2K
13:24 74.11 74.11 74.11 74.11 0.2K
13:25 74.07 74.13 74.07 74.13 2.7K
13:26 74.10 74.10 74.10 74.10 0.9K
13:27 74.08 74.08 74.08 74.08 1.6K
13:28 74.07 74.08 74.07 74.08 1.0K
13:29 74.06 74.07 74.06 74.07 1.0K
13:30 74.03 74.08 74.03 74.08 1.4K
13:31 74.08 74.10 74.08 74.10 0.6K
13:32 74.11 74.11 74.10 74.10 0.7K
13:33 74.08 74.10 74.08 74.08 1.5K
13:34 74.10 74.10 74.10 74.10 0.2K
13:35 74.13 74.13 74.11 74.11 0.8K
13:36 74.09 74.09 74.07 74.07 2.4K
13:37 74.05 74.09 74.05 74.09 3.5K
13:39 74.08 74.08 74.06 74.06 1.7K
13:40 74.08 74.08 74.08 74.08 0.8K
13:41 74.08 74.08 74.05 74.08 2.0K
13:42 74.09 74.09 74.09 74.09 1.9K
13:43 74.05 74.06 74.05 74.06 1.2K
13:44 74.05 74.05 74.05 74.05 1.1K
13:45 74.07 74.07 74.07 74.07 0.6K
13:46 74.07 74.07 74.07 74.07 0.2K
13:47 74.04 74.04 74.03 74.03 2.0K
13:48 74.04 74.04 74.04 74.04 0.5K
13:49 74.01 74.01 74.01 74.01 0.4K
13:50 74.04 74.04 74.02 74.04 1.3K
13:51 74.06 74.06 74.02 74.03 2.5K
13:52 74.00 74.01 73.99 73.99 2.1K
13:53 73.99 74.00 73.99 74.00 1.6K
13:55 74.03 74.03 74.01 74.01 1.7K
13:57 74.01 74.02 74.01 74.02 1.9K
13:58 74.02 74.04 74.02 74.04 1.8K
13:59 74.04 74.05 74.04 74.05 1.4K
14:00 74.05 74.05 74.05 74.05 3.0K
14:01 74.07 74.09 74.07 74.09 1.6K
14:02 74.10 74.11 74.10 74.11 0.5K
14:03 74.11 74.15 74.10 74.15 2.9K
14:04 74.15 74.15 74.15 74.15 3.7K
14:05 74.14 74.15 74.13 74.13 5.5K
14:06 74.12 74.12 74.11 74.11 0.9K
14:07 74.09 74.09 74.07 74.07 1.7K
14:08 74.08 74.08 74.07 74.07 2.1K
14:09 74.06 74.06 74.06 74.06 0.7K
14:10 74.07 74.07 74.05 74.05 1.1K
14:11 74.07 74.07 74.07 74.07 1.9K
14:12 74.10 74.10 74.10 74.10 0.5K
14:13 74.13 74.13 74.12 74.12 1.6K
14:14 74.15 74.15 74.13 74.13 1.1K
14:15 74.13 74.14 74.13 74.14 1.1K
14:16 74.13 74.14 74.13 74.14 3.7K
14:17 74.17 74.17 74.16 74.16 1.4K
14:18 74.17 74.19 74.17 74.19 1.4K
14:19 74.20 74.24 74.20 74.24 1.6K
14:20 74.25 74.25 74.24 74.24 1.4K
14:21 74.24 74.24 74.24 74.24 1.2K
14:22 74.24 74.25 74.24 74.25 0.8K
14:23 74.24 74.24 74.24 74.24 0.5K
14:24 74.24 74.25 74.24 74.24 1.5K
14:25 74.24 74.24 74.21 74.21 3.2K
14:27 74.21 74.22 74.21 74.20 1.6K
14:28 74.21 74.21 74.16 74.16 3.0K
14:29 74.17 74.17 74.16 74.16 1.8K
14:30 74.16 74.17 74.15 74.15 2.0K
14:31 74.15 74.20 74.14 74.20 4.0K
14:32 74.23 74.23 74.23 74.23 0.7K
14:33 74.23 74.24 74.23 74.22 1.0K
14:34 74.24 74.24 74.23 74.23 1.6K
14:35 74.22 74.22 74.21 74.21 3.3K
14:37 74.18 74.18 74.14 74.14 1.5K
14:38 74.14 74.14 74.12 74.12 1.3K
14:39 74.14 74.14 74.14 74.14 0.8K
14:41 74.14 74.14 74.13 74.13 0.7K
14:42 74.14 74.14 74.13 74.14 1.0K
14:43 74.14 74.14 74.13 74.13 3.7K
14:44 74.10 74.10 74.10 74.10 0.8K
14:46 74.14 74.15 74.14 74.15 3.9K
14:47 74.15 74.15 74.15 74.15 0.2K
14:48 74.15 74.15 74.10 74.10 3.7K
14:50 74.09 74.09 74.09 74.08 0.4K
14:51 74.09 74.09 74.09 74.08 0.8K
14:52 74.07 74.08 74.07 74.08 2.7K
14:53 74.07 74.08 74.07 74.08 0.6K
14:54 74.08 74.10 74.08 74.08 1.2K
14:55 74.08 74.08 74.07 74.08 3.0K
14:56 73.99 73.99 73.97 73.97 6.6K
14:57 74.00 74.01 73.99 73.99 2.3K
14:58 73.97 73.97 73.97 73.97 1.1K
14:59 73.96 73.98 73.96 73.97 2.4K
15:00 73.96 74.01 73.96 74.01 2.7K
15:01 74.01 74.01 73.99 73.99 2.3K
15:02 73.99 74.01 73.99 73.99 2.1K
15:03 73.98 74.00 73.98 73.98 2.7K
15:04 73.98 73.98 73.97 73.97 0.5K
15:05 73.97 73.98 73.97 73.97 3.6K
15:06 73.97 74.00 73.97 74.00 1.7K
15:07 74.01 74.02 74.01 74.01 3.2K
15:08 74.01 74.01 73.98 73.97 1.5K
15:09 73.99 73.99 73.99 73.99 1.4K
15:10 73.99 74.00 73.99 74.00 3.7K
15:11 74.00 74.00 73.95 73.95 9.4K
15:12 73.94 73.95 73.94 73.95 4.6K
15:13 73.95 73.97 73.95 73.96 7.7K
15:14 73.96 73.97 73.95 73.95 2.4K
15:15 73.92 73.92 73.91 73.91 5.6K
15:16 73.92 73.93 73.92 73.93 1.5K
15:17 73.92 73.92 73.92 73.92 1.0K
15:18 73.91 73.91 73.90 73.91 3.2K
15:19 73.91 73.99 73.91 73.99 4.3K
15:21 73.97 73.98 73.97 73.98 4.1K
15:22 74.00 74.00 74.00 74.00 3.3K
15:23 74.00 74.00 74.00 74.00 1.5K
15:24 74.00 74.00 73.97 73.99 8.3K
15:25 74.00 74.01 74.00 74.01 2.7K
15:26 74.00 74.00 73.98 73.97 2.8K
15:27 73.98 73.98 73.98 73.97 2.9K
15:28 73.98 73.98 73.96 73.96 4.8K
15:29 73.96 73.99 73.95 73.96 8.4K
15:30 73.98 74.03 73.98 74.01 4.0K
15:31 74.01 74.01 73.98 74.01 5.5K
15:32 74.00 74.01 73.99 74.00 5.5K
15:33 73.98 74.01 73.98 74.01 8.2K
15:34 74.02 74.03 74.01 74.01 3.8K
15:35 74.02 74.03 73.99 74.00 5.3K
15:36 74.01 74.01 73.99 73.99 2.3K
15:37 73.96 74.00 73.94 74.00 6.7K
15:38 74.02 74.02 74.01 74.01 3.4K
15:39 73.99 74.01 73.98 74.01 3.1K
15:40 73.98 73.98 73.88 73.91 5.9K
15:41 73.90 73.95 73.90 73.93 3.5K
15:42 73.93 73.96 73.93 73.95 6.1K
15:43 73.95 73.95 73.95 73.94 3.4K
15:44 73.97 73.97 73.95 73.96 7.7K
15:45 73.91 73.91 73.82 73.88 9.5K
15:46 73.85 73.88 73.85 73.86 4.8K
15:47 73.85 73.88 73.81 73.88 10.9K
15:48 73.89 73.89 73.83 73.83 11.5K
15:49 73.83 73.83 73.76 73.76 20.9K
15:50 73.79 73.88 73.79 73.86 21.2K
15:51 73.85 73.86 73.79 73.82 8.4K
15:52 73.83 73.84 73.80 73.80 8.2K
15:53 73.80 73.84 73.75 73.83 11.1K
15:54 73.84 73.84 73.77 73.78 13.9K
15:55 73.80 73.87 73.80 73.86 21.0K
15:56 73.88 73.92 73.87 73.87 26.8K
15:57 73.87 73.87 73.76 73.77 21.3K
15:58 73.76 73.79 73.75 73.77 53.1K
15:59 73.79 73.81 73.69 73.69 2,288.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据