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 73.79 73.79 73.52 73.52 8.3K
09:31 73.52 73.52 73.52 73.52 0.6K
09:32 73.55 73.80 73.55 73.80 0.5K
09:33 73.98 73.98 73.74 73.74 3.0K
09:34 73.74 73.80 73.74 73.80 2.1K
09:35 73.64 73.64 73.64 73.64 5.5K
09:37 73.75 73.75 73.75 73.75 0.1K
09:38 73.75 73.75 73.65 73.65 2.8K
09:39 73.66 73.68 73.61 73.68 4.1K
09:40 73.64 73.64 73.64 73.64 1.6K
09:41 73.68 73.68 73.60 73.60 0.6K
09:42 73.67 73.68 73.61 73.61 0.8K
09:43 73.58 73.58 73.49 73.49 8.2K
09:44 73.49 73.49 73.49 73.49 0.7K
09:45 73.57 73.57 73.49 73.49 3.2K
09:46 73.51 73.51 73.50 73.50 11.7K
09:47 73.50 73.52 73.41 73.41 1.4K
09:48 73.38 73.38 73.38 73.38 0.9K
09:49 73.41 73.41 73.41 73.41 3.5K
09:50 73.50 73.50 73.49 73.49 2.9K
09:51 73.49 73.55 73.49 73.55 18.1K
09:52 73.41 73.41 73.34 73.36 5.7K
09:53 73.38 73.41 73.37 73.37 1.0K
09:54 73.36 73.36 73.30 73.30 3.7K
09:56 73.26 73.26 73.23 73.23 5.6K
09:58 73.22 73.22 73.22 73.22 3.2K
09:59 73.21 73.21 73.21 73.21 1.2K
10:00 73.09 73.09 73.09 73.09 2.6K
10:01 73.13 73.18 73.13 73.18 4.2K
10:02 73.17 73.17 73.17 73.17 0.4K
10:03 73.20 73.22 73.20 73.22 1.3K
10:04 73.29 73.29 73.29 73.29 4.2K
10:05 73.29 73.29 73.22 73.22 11.3K
10:06 73.23 73.28 73.23 73.28 1.6K
10:07 73.29 73.37 73.29 73.33 12.5K
10:08 73.31 73.33 73.29 73.29 3.0K
10:09 73.30 73.30 73.30 73.30 0.2K
10:10 73.33 73.35 73.31 73.35 13.0K
10:11 73.37 73.46 73.37 73.44 15.7K
10:12 73.41 73.45 73.41 73.45 3.8K
10:13 73.46 73.51 73.43 73.51 8.7K
10:14 73.53 73.53 73.47 73.49 5.3K
10:15 73.51 73.51 73.51 73.51 2.1K
10:16 73.48 73.48 73.47 73.47 0.9K
10:17 73.51 73.58 73.51 73.58 6.0K
10:18 73.60 73.62 73.55 73.59 4.7K
10:19 73.60 73.67 73.60 73.67 2.5K
10:20 73.67 73.74 73.67 73.74 6.0K
10:21 73.76 73.84 73.76 73.82 12.1K
10:22 73.79 73.82 73.76 73.76 10.7K
10:23 73.80 73.80 73.67 73.67 5.7K
10:24 73.71 73.71 73.68 73.68 2.3K
10:25 73.65 73.69 73.65 73.69 4.6K
10:26 73.66 73.79 73.66 73.79 12.8K
10:27 73.80 73.82 73.78 73.82 4.9K
10:28 73.78 73.80 73.78 73.79 2.2K
10:29 73.80 73.86 73.80 73.84 6.1K
10:30 73.86 73.86 73.85 73.86 3.8K
10:31 73.86 73.86 73.85 73.85 3.4K
10:32 73.86 73.86 73.74 73.77 13.5K
10:33 73.78 73.82 73.78 73.82 3.4K
10:34 73.82 73.85 73.81 73.85 2.5K
10:35 73.85 73.87 73.77 73.77 7.4K
10:36 73.79 73.83 73.79 73.83 2.7K
10:37 73.85 73.90 73.84 73.90 9.0K
10:38 73.90 73.92 73.90 73.92 3.7K
10:39 73.92 73.93 73.83 73.83 8.7K
10:40 73.86 73.91 73.81 73.91 10.7K
10:41 73.91 73.94 73.87 73.87 22.7K
10:42 73.84 73.94 73.84 73.90 16.4K
10:43 73.89 73.94 73.89 73.94 8.9K
10:44 73.93 73.94 73.92 73.92 10.9K
10:45 73.92 74.00 73.92 74.00 11.4K
10:46 73.97 74.09 73.97 74.08 6.4K
10:47 74.08 74.09 74.04 74.05 13.7K
10:48 74.05 74.09 74.04 74.08 6.4K
10:49 74.14 74.18 74.14 74.18 8.9K
10:50 74.18 74.19 74.12 74.13 8.3K
10:51 74.10 74.10 74.09 74.09 4.1K
10:52 74.10 74.10 74.04 74.06 17.1K
10:53 74.06 74.06 74.03 74.03 13.2K
10:54 74.03 74.06 74.03 74.06 6.7K
10:55 74.06 74.10 74.04 74.10 17.4K
10:56 74.12 74.14 74.03 74.03 40.3K
10:57 74.09 74.11 74.07 74.07 18.7K
10:58 74.14 74.18 74.12 74.12 58.5K
10:59 74.15 74.19 74.15 74.18 13.0K
11:00 74.19 74.19 74.14 74.14 15.3K
11:01 74.15 74.18 74.09 74.09 10.9K
11:02 74.11 74.16 74.08 74.15 6.6K
11:03 74.17 74.20 74.17 74.18 5.3K
11:04 74.20 74.27 74.20 74.27 8.1K
11:05 74.27 74.31 74.27 74.27 2.9K
11:06 74.26 74.28 74.24 74.28 6.9K
11:07 74.28 74.38 74.28 74.35 6.3K
11:08 74.40 74.51 74.40 74.51 3.7K
11:09 74.52 74.75 74.52 74.75 48.7K
11:10 74.75 74.75 74.69 74.73 3.7K
11:11 74.73 74.73 74.73 74.73 0.5K
11:12 74.74 74.75 74.71 74.75 3.6K
11:13 74.78 74.84 74.78 74.84 6.6K
11:14 74.83 74.97 74.83 74.97 6.7K
11:15 75.02 75.07 75.02 75.07 1.8K
11:16 75.07 75.07 75.00 75.05 3.9K
11:17 75.05 75.10 74.98 75.10 6.7K
11:18 75.09 75.09 75.02 75.09 4.6K
11:19 75.09 75.09 75.03 75.03 7.0K
11:20 75.00 75.03 74.99 74.99 4.3K
11:21 74.99 75.13 74.99 75.13 4.1K
11:22 75.11 75.17 75.09 75.17 3.0K
11:23 75.16 75.16 75.15 75.16 7.3K
11:24 75.16 75.16 75.12 75.16 2.8K
11:25 75.16 75.27 75.16 75.25 6.3K
11:26 75.22 75.27 75.22 75.27 2.1K
11:27 75.27 75.27 75.17 75.17 5.0K
11:28 75.12 75.12 75.01 75.01 10.5K
11:29 74.96 74.96 74.91 74.91 1.6K
11:30 74.91 74.94 74.88 74.93 9.4K
11:32 74.95 74.95 74.94 74.94 0.9K
11:33 74.95 74.97 74.89 74.97 3.8K
11:34 74.98 74.99 74.97 74.99 2.8K
11:35 74.94 74.94 74.87 74.87 3.8K
11:36 74.89 74.89 74.86 74.86 1.1K
11:37 74.88 74.88 74.86 74.86 1.3K
11:38 74.89 74.93 74.89 74.93 2.7K
11:39 74.93 74.94 74.92 74.93 1.3K
11:40 74.91 74.93 74.91 74.93 0.7K
11:41 74.93 74.99 74.93 74.99 2.5K
11:42 74.99 74.99 74.99 74.99 0.4K
11:43 74.99 74.99 74.96 74.96 9.9K
11:44 74.99 75.03 74.99 75.01 11.1K
11:45 75.01 75.07 75.01 75.06 20.9K
11:46 75.06 75.19 75.06 75.19 4.4K
11:47 75.20 75.20 75.20 75.19 1.7K
11:49 75.19 75.21 75.19 75.21 4.9K
11:50 75.22 75.30 75.22 75.30 5.5K
11:51 75.32 75.32 75.29 75.30 1.5K
11:52 75.31 75.31 75.17 75.21 7.9K
11:53 75.20 75.23 75.20 75.22 1.2K
11:54 75.24 75.26 75.20 75.26 10.1K
11:55 75.26 75.26 75.25 75.25 2.8K
11:56 75.25 75.30 75.22 75.30 3.0K
11:57 75.33 75.33 75.29 75.29 2.1K
11:58 75.27 75.31 75.27 75.31 3.7K
11:59 75.31 75.37 75.31 75.37 7.2K
12:00 75.39 75.44 75.39 75.45 8.4K
12:01 75.46 75.46 75.43 75.46 8.9K
12:02 75.44 75.44 75.42 75.42 2.2K
12:03 75.42 75.44 75.42 75.44 3.0K
12:04 75.48 75.51 75.44 75.47 10.4K
12:05 75.46 75.46 75.45 75.45 1.1K
12:06 75.49 75.49 75.45 75.49 5.1K
12:07 75.48 75.50 75.46 75.50 3.4K
12:08 75.51 75.60 75.51 75.60 23.8K
12:09 75.63 75.63 75.60 75.60 4.2K
12:10 75.60 75.60 75.57 75.60 3.1K
12:11 75.59 75.59 75.59 75.59 1.2K
12:12 75.59 75.67 75.59 75.67 2.7K
12:13 75.67 75.69 75.67 75.69 1.6K
12:14 75.73 75.73 75.69 75.70 2.7K
12:15 75.73 75.73 75.70 75.70 1.5K
12:16 75.69 75.72 75.69 75.72 1.8K
12:17 75.72 75.72 75.69 75.69 1.8K
12:18 75.67 75.67 75.60 75.60 3.6K
12:19 75.61 75.63 75.55 75.55 2.3K
12:20 75.58 75.69 75.58 75.69 5.3K
12:21 75.64 75.64 75.40 75.40 4.5K
12:22 75.46 75.50 75.45 75.50 3.2K
12:23 75.45 75.47 75.44 75.47 3.2K
12:24 75.44 75.50 75.44 75.50 2.5K
12:25 75.48 75.48 75.48 75.48 0.9K
12:26 75.46 75.49 75.42 75.42 6.8K
12:27 75.37 75.37 75.32 75.32 2.7K
12:28 75.30 75.30 75.25 75.26 1.8K
12:29 75.28 75.28 75.28 75.28 2.8K
12:30 75.25 75.30 75.25 75.29 2.4K
12:31 75.29 75.29 75.29 75.29 0.1K
12:32 75.29 75.30 75.25 75.25 2.9K
12:33 75.28 75.29 75.28 75.29 1.1K
12:34 75.27 75.28 75.26 75.27 2.7K
12:35 75.26 75.27 75.26 75.27 14.5K
12:36 75.29 75.31 75.28 75.28 4.0K
12:37 75.28 75.28 75.27 75.27 2.0K
12:38 75.27 75.27 75.27 75.27 0.9K
12:39 75.24 75.24 75.21 75.21 1.8K
12:40 75.19 75.19 75.13 75.14 5.1K
12:41 75.09 75.09 75.05 75.05 1.1K
12:42 75.02 75.02 74.93 74.93 6.8K
12:43 74.94 74.94 74.89 74.90 5.2K
12:44 74.81 74.81 74.81 74.81 19.4K
12:45 74.83 74.87 74.83 74.85 3.2K
12:46 74.81 74.81 74.60 74.60 18.6K
12:47 74.57 74.61 74.57 74.61 2.4K
12:48 74.56 74.61 74.56 74.61 3.3K
12:49 74.60 74.66 74.60 74.66 4.7K
12:50 74.66 74.66 74.56 74.58 12.1K
12:51 74.61 74.61 74.56 74.56 20.8K
12:52 74.55 74.58 74.53 74.53 1.3K
12:53 74.53 74.53 74.50 74.50 3.3K
12:54 74.55 74.55 74.43 74.43 2.3K
12:55 74.43 74.53 74.43 74.51 7.1K
12:56 74.49 74.50 74.46 74.46 4.0K
12:57 74.44 74.44 74.36 74.40 5.6K
12:58 74.36 74.36 74.35 74.36 2.7K
12:59 74.38 74.38 74.36 74.37 2.5K
13:00 74.36 74.38 74.35 74.35 5.1K
13:01 74.36 74.36 74.28 74.28 5.8K
13:02 74.28 74.35 74.28 74.35 8.0K
13:03 74.36 74.36 74.36 74.36 0.2K
13:04 74.37 74.40 74.36 74.36 3.1K
13:05 74.33 74.38 74.33 74.36 8.1K
13:06 74.29 74.29 74.29 74.29 1.1K
13:07 74.25 74.31 74.25 74.31 10.7K
13:08 74.31 74.39 74.31 74.39 9.7K
13:09 74.39 74.40 74.39 74.40 0.5K
13:10 74.40 74.42 74.40 74.40 1.1K
13:11 74.42 74.44 74.42 74.44 5.1K
13:12 74.43 74.44 74.43 74.45 1.6K
13:13 74.45 74.45 74.39 74.39 7.3K
13:14 74.40 74.46 74.40 74.46 4.8K
13:15 74.46 74.47 74.45 74.47 0.8K
13:16 74.44 74.46 74.44 74.46 11.1K
13:17 74.47 74.49 74.47 74.49 1.5K
13:18 74.52 74.52 74.48 74.48 1.8K
13:19 74.50 74.53 74.49 74.53 13.7K
13:20 74.51 74.51 74.51 74.51 0.6K
13:21 74.54 74.55 74.54 74.55 1.6K
13:22 74.52 74.61 74.52 74.61 4.5K
13:23 74.67 74.67 74.67 74.67 1.6K
13:24 74.67 74.74 74.67 74.74 2.6K
13:25 74.75 74.79 74.74 74.79 3.0K
13:26 74.79 74.81 74.79 74.81 2.7K
13:27 74.81 74.81 74.76 74.76 5.4K
13:28 74.79 74.79 74.75 74.75 2.0K
13:30 74.80 74.83 74.80 74.83 2.5K
13:31 74.84 74.84 74.84 74.84 0.8K
13:32 74.87 74.87 74.87 74.86 1.1K
13:33 74.83 74.83 74.78 74.78 2.5K
13:34 74.79 74.80 74.79 74.80 0.5K
13:35 74.79 74.79 74.72 74.76 19.1K
13:36 74.77 74.77 74.76 74.76 1.2K
13:37 74.76 74.76 74.76 74.76 0.7K
13:38 74.75 74.82 74.75 74.82 7.2K
13:40 74.79 74.79 74.79 74.79 2.1K
13:41 74.78 74.78 74.78 74.78 1.1K
13:42 74.77 74.79 74.77 74.79 4.0K
13:43 74.83 74.84 74.83 74.83 0.6K
13:44 74.82 74.84 74.82 74.84 3.5K
13:45 74.82 74.87 74.82 74.86 2.5K
13:46 74.84 74.86 74.84 74.86 4.4K
13:48 74.89 74.89 74.86 74.86 3.9K
13:49 74.82 74.83 74.80 74.80 3.3K
13:51 74.77 74.82 74.77 74.82 3.8K
13:52 74.84 74.86 74.84 74.86 1.6K
13:53 74.88 74.90 74.88 74.90 0.9K
13:54 74.90 74.91 74.90 74.91 2.3K
13:55 74.92 74.94 74.92 74.94 1.0K
13:56 74.92 74.96 74.92 74.96 2.0K
13:57 74.96 74.97 74.96 74.97 3.1K
13:58 75.00 75.01 75.00 75.01 2.9K
13:59 75.00 75.00 74.99 74.99 2.1K
14:00 74.97 74.97 74.97 74.97 0.2K
14:01 74.96 74.96 74.95 74.95 3.7K
14:02 74.99 75.01 74.99 75.01 0.9K
14:03 74.99 74.99 74.99 74.99 1.0K
14:04 74.99 74.99 74.96 74.96 5.3K
14:05 74.92 74.92 74.89 74.92 2.4K
14:06 74.91 74.93 74.91 74.93 3.4K
14:07 74.93 74.94 74.93 74.94 1.1K
14:08 74.93 74.93 74.93 74.93 0.3K
14:09 74.93 74.94 74.93 74.94 3.4K
14:10 74.96 74.96 74.95 74.94 0.7K
14:11 74.95 74.95 74.93 74.93 2.5K
14:12 74.89 74.92 74.89 74.92 4.1K
14:13 74.91 74.92 74.91 74.92 1.8K
14:14 74.94 74.96 74.94 74.96 2.5K
14:15 74.97 74.97 74.97 74.97 1.9K
14:16 74.98 74.98 74.98 74.98 0.9K
14:17 74.95 74.95 74.94 74.94 2.0K
14:18 74.96 74.97 74.95 74.97 3.2K
14:19 75.00 75.00 75.00 75.00 2.4K
14:21 74.98 75.01 74.98 74.99 2.2K
14:22 75.00 75.01 75.00 75.00 1.8K
14:23 74.99 74.99 74.96 74.97 5.2K
14:24 75.00 75.00 74.98 74.98 1.4K
14:25 75.01 75.09 75.01 75.09 4.0K
14:26 75.06 75.06 75.04 75.05 4.3K
14:27 74.99 74.99 74.98 74.98 1.6K
14:28 74.99 75.06 74.99 75.06 4.0K
14:29 75.04 75.04 75.04 75.04 0.8K
14:30 75.03 75.03 75.03 75.03 1.0K
14:31 75.02 75.02 75.00 75.02 5.1K
14:32 75.08 75.08 75.08 75.08 1.6K
14:33 75.12 75.12 75.10 75.10 1.2K
14:34 75.12 75.13 75.12 75.13 3.9K
14:35 75.12 75.14 75.12 75.14 3.7K
14:36 75.11 75.11 75.11 75.11 3.0K
14:37 75.12 75.12 75.12 75.12 0.8K
14:38 75.11 75.11 75.10 75.10 0.6K
14:39 75.11 75.11 75.09 75.11 2.0K
14:40 75.10 75.12 75.10 75.12 2.6K
14:41 75.13 75.16 75.13 75.16 3.1K
14:42 75.15 75.15 75.12 75.12 4.4K
14:43 75.12 75.15 75.12 75.15 2.1K
14:44 75.15 75.16 75.13 75.13 3.9K
14:45 75.15 75.15 75.15 75.15 3.2K
14:46 75.22 75.22 75.22 75.22 1.1K
14:47 75.22 75.22 75.22 75.22 0.8K
14:48 75.21 75.23 75.21 75.23 2.6K
14:49 75.24 75.24 75.23 75.23 0.2K
14:50 75.23 75.24 75.22 75.22 3.9K
14:51 75.22 75.22 75.19 75.19 6.3K
14:52 75.19 75.27 75.19 75.27 12.2K
14:54 75.30 75.31 75.29 75.31 4.9K
14:55 75.37 75.37 75.37 75.37 1.0K
14:56 75.40 75.40 75.40 75.40 0.6K
14:57 75.40 75.40 75.35 75.36 2.8K
14:58 75.33 75.35 75.33 75.35 1.8K
14:59 75.32 75.32 75.28 75.28 2.6K
15:00 75.23 75.28 75.21 75.28 5.8K
15:01 75.24 75.24 75.24 75.24 1.8K
15:02 75.18 75.18 75.18 75.18 2.8K
15:03 75.23 75.31 75.23 75.31 3.5K
15:04 75.31 75.32 75.31 75.32 1.8K
15:05 75.32 75.32 75.31 75.31 0.9K
15:06 75.33 75.33 75.32 75.32 1.2K
15:07 75.32 75.32 75.30 75.31 2.4K
15:08 75.23 75.24 75.22 75.24 7.0K
15:10 75.22 75.24 75.21 75.24 3.6K
15:11 75.23 75.23 75.20 75.20 3.6K
15:12 75.19 75.19 75.17 75.19 1.5K
15:13 75.19 75.20 75.19 75.20 2.8K
15:14 75.20 75.21 75.20 75.21 1.3K
15:15 75.21 75.24 75.21 75.24 3.1K
15:16 75.24 75.25 75.24 75.25 1.6K
15:17 75.23 75.23 75.23 75.23 0.3K
15:18 75.21 75.23 75.21 75.23 5.4K
15:19 75.25 75.26 75.24 75.24 3.6K
15:20 75.25 75.25 75.22 75.22 2.8K
15:21 75.22 75.22 75.21 75.22 1.1K
15:22 75.22 75.28 75.22 75.28 8.6K
15:23 75.29 75.29 75.28 75.28 3.6K
15:24 75.25 75.25 75.25 75.25 2.5K
15:25 75.28 75.28 75.27 75.27 2.0K
15:26 75.28 75.28 75.25 75.25 3.6K
15:27 75.26 75.27 75.26 75.27 4.2K
15:28 75.27 75.27 75.25 75.25 3.3K
15:29 75.25 75.25 75.21 75.21 3.3K
15:30 75.21 75.21 75.18 75.19 3.9K
15:31 75.20 75.25 75.16 75.25 10.6K
15:32 75.26 75.31 75.26 75.27 5.1K
15:33 75.25 75.25 75.15 75.15 20.0K
15:34 75.16 75.16 75.14 75.16 1.9K
15:35 75.17 75.19 75.02 75.15 81.4K
15:36 75.16 75.16 75.15 75.15 3.8K
15:37 75.13 75.13 75.12 75.11 2.0K
15:38 75.10 75.11 75.08 75.11 7.4K
15:39 75.12 75.14 75.12 75.13 3.5K
15:40 75.14 75.19 75.14 75.19 2.4K
15:41 75.20 75.22 75.20 75.22 5.2K
15:42 75.22 75.27 75.22 75.26 2.7K
15:43 75.26 75.29 75.26 75.27 7.3K
15:44 75.27 75.29 75.27 75.29 5.0K
15:45 75.30 75.31 75.27 75.27 6.1K
15:46 75.31 75.31 75.29 75.29 7.7K
15:47 75.28 75.28 75.18 75.20 18.1K
15:48 75.21 75.22 75.19 75.20 3.1K
15:49 75.21 75.21 75.18 75.18 9.3K
15:50 75.21 75.26 75.21 75.25 13.3K
15:51 75.25 75.30 75.21 75.30 12.7K
15:52 75.27 75.28 75.25 75.26 8.2K
15:53 75.25 75.26 75.16 75.16 14.0K
15:54 75.15 75.16 75.11 75.15 15.8K
15:55 75.13 75.22 75.13 75.20 20.3K
15:56 75.18 75.18 75.15 75.16 24.1K
15:57 75.13 75.15 75.09 75.14 40.1K
15:58 75.13 75.15 75.12 75.14 40.9K
15:59 75.14 75.17 75.09 75.09 505.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据