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 74.14 74.14 74.14 74.14 9.5K
09:33 74.47 74.47 74.47 74.47 3.9K
09:36 74.63 74.63 74.63 74.63 1.5K
09:37 74.61 74.61 74.61 74.61 0.1K
09:38 74.61 74.61 74.61 74.61 2.0K
09:40 74.52 74.53 74.52 74.53 0.8K
09:41 74.53 74.53 74.53 74.53 0.9K
09:43 74.40 74.45 74.40 74.45 2.4K
09:44 74.45 74.47 74.45 74.47 0.8K
09:45 74.54 74.54 74.54 74.54 1.2K
09:46 74.70 74.70 74.70 74.70 0.1K
09:47 74.60 74.60 74.59 74.60 1.0K
09:48 74.55 74.55 74.55 74.55 0.2K
09:49 74.60 74.61 74.60 74.61 1.1K
09:51 74.61 74.61 74.48 74.48 2.7K
09:52 74.48 74.48 74.48 74.48 1.9K
09:53 74.49 74.49 74.48 74.47 1.3K
09:54 74.56 74.61 74.56 74.61 6.4K
09:56 74.56 74.59 74.56 74.59 5.2K
09:57 74.60 74.60 74.54 74.54 1.9K
09:58 74.60 74.60 74.45 74.45 12.8K
09:59 74.52 74.53 74.43 74.43 53.4K
10:00 74.43 74.43 74.32 74.32 2.3K
10:01 74.39 74.39 74.39 74.39 0.6K
10:02 74.41 74.44 74.41 74.44 4.0K
10:03 74.39 74.39 74.37 74.37 1.7K
10:04 74.35 74.35 74.35 74.35 0.5K
10:05 74.37 74.37 74.37 74.37 1.5K
10:06 74.36 74.38 74.36 74.38 1.3K
10:07 74.42 74.42 74.34 74.34 0.7K
10:08 74.38 74.38 74.38 74.38 1.0K
10:09 74.39 74.39 74.39 74.39 0.5K
10:10 74.39 74.43 74.39 74.43 2.4K
10:12 74.46 74.49 74.46 74.49 3.8K
10:13 74.49 74.49 74.49 74.49 1.1K
10:15 74.43 74.43 74.43 74.43 1.2K
10:16 74.42 74.42 74.39 74.39 3.5K
10:18 74.24 74.24 74.23 74.23 1.1K
10:19 74.17 74.17 74.16 74.16 2.0K
10:20 74.13 74.13 74.13 74.13 1.5K
10:21 74.16 74.20 74.16 74.20 1.9K
10:22 74.23 74.23 74.23 74.23 1.3K
10:23 74.14 74.14 74.14 74.14 0.2K
10:24 74.10 74.13 74.10 74.13 2.1K
10:27 74.07 74.07 73.94 73.94 1.4K
10:28 73.95 74.00 73.95 74.00 2.3K
10:30 74.07 74.07 74.07 74.07 0.3K
10:31 74.11 74.14 74.11 74.12 2.4K
10:34 74.20 74.20 74.20 74.19 1.5K
10:35 74.25 74.25 74.25 74.25 3.1K
10:38 74.14 74.18 74.14 74.15 1.1K
10:40 74.14 74.14 74.14 74.14 0.4K
10:41 74.16 74.16 74.16 74.16 1.2K
10:42 74.10 74.10 74.08 74.08 5.4K
10:43 74.08 74.15 74.08 74.15 2.1K
10:46 74.16 74.17 74.16 74.17 1.4K
10:47 74.15 74.16 74.15 74.16 0.8K
10:48 74.19 74.24 74.19 74.24 1.9K
10:51 74.25 74.26 74.25 74.25 1.5K
10:52 74.38 74.38 74.28 74.28 31.5K
10:53 74.29 74.29 74.29 74.29 4.1K
10:54 74.33 74.39 74.33 74.39 5.8K
10:55 74.39 74.39 74.39 74.39 0.2K
10:56 74.40 74.40 74.40 74.40 1.9K
10:57 74.37 74.39 74.37 74.38 0.4K
10:58 74.38 74.42 74.38 74.42 1.7K
10:59 74.38 74.38 74.38 74.38 1.8K
11:00 74.37 74.37 74.35 74.35 1.0K
11:01 74.37 74.40 74.37 74.37 1.6K
11:02 74.32 74.32 74.30 74.30 6.0K
11:04 74.30 74.37 74.30 74.34 5.2K
11:05 74.31 74.38 74.31 74.37 5.0K
11:06 74.40 74.40 74.40 74.40 0.3K
11:07 74.43 74.43 74.42 74.42 1.3K
11:08 74.46 74.46 74.44 74.44 0.6K
11:09 74.41 74.44 74.41 74.44 0.8K
11:10 74.44 74.47 74.44 74.47 2.3K
11:11 74.47 74.47 74.47 74.47 2.4K
11:12 74.49 74.49 74.40 74.43 3.5K
11:13 74.40 74.40 74.40 74.40 5.1K
11:14 74.37 74.37 74.33 74.33 23.2K
11:15 74.36 74.36 74.36 74.36 3.1K
11:16 74.36 74.41 74.36 74.41 3.2K
11:17 74.49 74.49 74.49 74.49 0.7K
11:18 74.52 74.52 74.52 74.52 1.2K
11:19 74.52 74.55 74.52 74.55 1.5K
11:20 74.57 74.67 74.57 74.67 1.9K
11:21 74.63 74.63 74.63 74.63 0.8K
11:22 74.63 74.63 74.63 74.63 1.4K
11:24 74.68 74.69 74.68 74.69 0.5K
11:25 74.70 74.71 74.68 74.71 16.1K
11:26 74.71 74.71 74.70 74.70 2.8K
11:27 74.70 74.70 74.67 74.67 4.4K
11:28 74.68 74.68 74.68 74.68 0.8K
11:29 74.70 74.70 74.69 74.69 0.4K
11:30 74.69 74.70 74.69 74.70 6.3K
11:31 74.71 74.71 74.71 74.71 0.9K
11:32 74.71 74.72 74.71 74.72 2.1K
11:33 74.72 74.72 74.72 74.72 1.3K
11:34 74.69 74.69 74.66 74.67 2.7K
11:35 74.67 74.67 74.67 74.67 1.6K
11:36 74.67 74.72 74.67 74.72 3.3K
11:37 74.69 74.69 74.69 74.69 3.0K
11:38 74.70 74.70 74.70 74.70 6.0K
11:41 74.72 74.72 74.69 74.69 0.7K
11:42 74.69 74.69 74.68 74.68 4.0K
11:44 74.67 74.67 74.66 74.66 1.6K
11:46 74.62 74.62 74.52 74.52 2.9K
11:47 74.46 74.46 74.46 74.46 1.8K
11:50 74.38 74.44 74.38 74.44 1.6K
11:51 74.45 74.45 74.45 74.45 1.2K
11:52 74.46 74.47 74.46 74.47 1.3K
11:53 74.51 74.52 74.51 74.52 1.2K
11:54 74.50 74.57 74.50 74.57 1.9K
11:55 74.56 74.56 74.56 74.56 1.9K
11:56 74.57 74.61 74.57 74.57 4.5K
11:57 74.59 74.59 74.59 74.58 0.4K
11:58 74.56 74.58 74.55 74.57 4.7K
11:59 74.57 74.57 74.57 74.57 0.2K
12:00 74.63 74.63 74.59 74.59 2.2K
12:01 74.61 74.61 74.56 74.56 1.8K
12:02 74.63 74.63 74.60 74.60 0.6K
12:03 74.56 74.57 74.56 74.57 1.9K
12:04 74.57 74.57 74.57 74.57 1.2K
12:05 74.57 74.57 74.57 74.57 0.2K
12:06 74.49 74.49 74.43 74.44 3.2K
12:07 74.44 74.44 74.44 74.44 0.6K
12:08 74.46 74.46 74.44 74.44 3.9K
12:10 74.38 74.38 74.38 74.38 1.9K
12:13 74.35 74.35 74.34 74.34 2.7K
12:14 74.34 74.34 74.32 74.32 1.3K
12:16 74.33 74.33 74.29 74.32 3.7K
12:17 74.30 74.30 74.30 74.30 1.2K
12:18 74.22 74.22 74.18 74.18 2.1K
12:20 74.13 74.13 74.12 74.12 1.1K
12:21 74.11 74.25 74.11 74.25 6.7K
12:22 74.22 74.25 74.21 74.25 1.3K
12:23 74.23 74.27 74.23 74.27 1.3K
12:25 74.24 74.25 74.24 74.25 1.4K
12:26 74.22 74.22 74.19 74.19 3.0K
12:27 74.15 74.15 74.12 74.14 2.9K
12:28 74.17 74.17 74.17 74.17 1.2K
12:29 74.18 74.20 74.18 74.20 1.9K
12:30 74.20 74.20 74.20 74.20 0.2K
12:31 74.21 74.26 74.21 74.26 2.2K
12:32 74.29 74.29 74.29 74.29 1.0K
12:33 74.34 74.34 74.34 74.33 0.4K
12:34 74.34 74.34 74.34 74.33 0.9K
12:35 74.37 74.38 74.37 74.38 1.7K
12:36 74.33 74.33 74.33 74.33 0.6K
12:37 74.31 74.31 74.31 74.31 0.4K
12:38 74.31 74.34 74.31 74.34 1.7K
12:39 74.33 74.33 74.32 74.33 7.3K
12:40 74.33 74.36 74.33 74.35 1.9K
12:41 74.41 74.41 74.40 74.40 0.4K
12:42 74.46 74.46 74.45 74.45 2.7K
12:44 74.42 74.45 74.42 74.45 0.7K
12:45 74.43 74.43 74.43 74.43 1.9K
12:47 74.44 74.44 74.44 74.44 1.7K
12:49 74.33 74.33 74.33 74.33 0.8K
12:50 74.37 74.37 74.37 74.37 0.5K
12:51 74.38 74.38 74.34 74.34 1.6K
12:52 74.32 74.34 74.32 74.34 1.5K
12:53 74.40 74.40 74.40 74.40 1.0K
12:54 74.40 74.40 74.40 74.40 0.3K
12:55 74.44 74.46 74.44 74.46 2.9K
12:56 74.46 74.49 74.46 74.48 2.3K
12:58 74.49 74.49 74.49 74.49 0.6K
12:59 74.49 74.49 74.49 74.49 0.6K
13:00 74.50 74.51 74.50 74.51 1.6K
13:03 74.53 74.53 74.53 74.53 1.0K
13:04 74.53 74.53 74.53 74.53 0.8K
13:05 74.51 74.51 74.51 74.51 1.7K
13:06 74.48 74.48 74.48 74.48 0.6K
13:08 74.51 74.54 74.51 74.54 1.8K
13:09 74.51 74.51 74.48 74.48 2.7K
13:11 74.43 74.43 74.43 74.43 0.2K
13:12 74.46 74.46 74.46 74.46 0.9K
13:13 74.46 74.46 74.46 74.46 1.5K
13:15 74.40 74.40 74.40 74.40 0.6K
13:17 74.43 74.43 74.43 74.43 0.9K
13:18 74.42 74.42 74.42 74.42 2.0K
13:21 74.45 74.45 74.45 74.45 1.4K
13:23 74.44 74.44 74.44 74.44 0.6K
13:24 74.47 74.49 74.47 74.49 1.6K
13:25 74.52 74.52 74.52 74.52 1.1K
13:26 74.50 74.50 74.50 74.50 6.0K
13:27 74.54 74.54 74.49 74.49 2.5K
13:28 74.47 74.47 74.47 74.47 0.3K
13:29 74.49 74.49 74.47 74.47 1.0K
13:30 74.47 74.47 74.47 74.47 0.6K
13:31 74.51 74.51 74.51 74.51 1.2K
13:33 74.51 74.52 74.51 74.52 2.1K
13:35 74.55 74.58 74.55 74.58 2.5K
13:36 74.58 74.58 74.58 74.58 0.8K
13:37 74.60 74.60 74.60 74.60 0.5K
13:38 74.63 74.69 74.61 74.69 13.4K
13:40 74.72 74.72 74.72 74.72 0.2K
13:41 74.72 74.72 74.72 74.72 0.4K
13:42 74.72 74.72 74.72 74.72 1.0K
13:43 74.76 74.76 74.76 74.76 0.6K
13:44 74.78 74.78 74.77 74.77 1.8K
13:45 74.77 74.77 74.77 74.77 0.2K
13:46 74.77 74.77 74.77 74.77 0.4K
13:47 74.77 74.77 74.74 74.75 2.4K
13:48 74.76 74.76 74.76 74.76 0.7K
13:49 74.75 74.75 74.75 74.75 0.3K
13:50 74.71 74.71 74.71 74.71 2.3K
13:51 74.72 74.72 74.72 74.72 0.6K
13:52 74.68 74.71 74.68 74.71 1.7K
13:54 74.68 74.68 74.68 74.68 1.0K
13:55 74.64 74.64 74.64 74.64 1.3K
13:56 74.63 74.63 74.63 74.63 0.8K
13:57 74.63 74.63 74.63 74.63 1.3K
14:01 74.67 74.67 74.67 74.67 0.3K
14:02 74.67 74.67 74.67 74.67 0.6K
14:03 74.65 74.65 74.65 74.65 0.4K
14:04 74.64 74.64 74.64 74.64 0.2K
14:05 74.65 74.71 74.65 74.71 3.9K
14:07 74.72 74.72 74.71 74.71 1.6K
14:09 74.74 74.74 74.72 74.72 0.7K
14:10 74.72 74.74 74.72 74.74 0.8K
14:12 74.77 74.77 74.77 74.77 5.7K
14:13 74.77 74.77 74.74 74.74 2.4K
14:14 74.72 74.72 74.72 74.72 2.5K
14:16 74.72 74.72 74.72 74.72 3.6K
14:21 74.73 74.73 74.73 74.73 1.6K
14:22 74.77 74.78 74.77 74.78 2.6K
14:25 74.78 74.78 74.78 74.78 2.8K
14:26 74.78 74.78 74.76 74.76 3.2K
14:27 74.82 74.86 74.82 74.86 1.8K
14:28 74.89 74.89 74.86 74.86 0.9K
14:29 74.86 74.86 74.83 74.83 2.0K
14:30 74.85 74.86 74.85 74.86 0.7K
14:31 74.85 74.86 74.82 74.82 2.0K
14:32 74.84 74.84 74.84 74.84 0.8K
14:33 74.82 74.82 74.77 74.77 4.1K
14:34 74.78 74.80 74.78 74.80 0.9K
14:35 74.81 74.81 74.79 74.79 1.9K
14:36 74.77 74.77 74.76 74.76 2.0K
14:37 74.78 74.78 74.78 74.78 1.0K
14:38 74.76 74.76 74.76 74.76 0.7K
14:40 74.76 74.77 74.76 74.77 1.1K
14:41 74.77 74.77 74.77 74.77 1.1K
14:42 74.80 74.84 74.80 74.83 1.3K
14:43 74.78 74.78 74.77 74.78 2.0K
14:44 74.75 74.75 74.75 74.75 1.5K
14:46 74.74 74.74 74.74 74.74 0.5K
14:47 74.75 74.75 74.75 74.75 0.7K
14:48 74.75 74.75 74.75 74.75 2.2K
14:50 74.81 74.81 74.81 74.81 1.6K
14:52 74.82 74.82 74.82 74.82 0.4K
14:53 74.82 74.82 74.82 74.82 0.5K
14:54 74.83 74.83 74.83 74.83 0.9K
14:55 74.81 74.81 74.79 74.79 3.1K
14:56 74.79 74.79 74.79 74.79 1.1K
14:58 74.79 74.83 74.79 74.83 1.6K
14:59 74.85 74.85 74.85 74.85 1.4K
15:01 74.88 74.94 74.88 74.94 2.7K
15:02 74.93 74.93 74.93 74.93 1.8K
15:03 74.91 74.91 74.91 74.91 0.7K
15:05 74.89 74.89 74.89 74.89 3.1K
15:07 74.88 74.88 74.88 74.88 1.0K
15:08 74.89 74.89 74.89 74.89 0.7K
15:09 74.91 74.96 74.91 74.96 3.2K
15:11 74.97 74.99 74.97 74.99 1.8K
15:12 74.99 74.99 74.98 74.97 2.3K
15:13 75.00 75.00 75.00 75.00 2.4K
15:14 75.03 75.03 75.02 75.02 4.4K
15:15 75.00 75.00 74.99 74.99 3.5K
15:16 75.00 75.01 75.00 75.01 2.0K
15:17 74.99 74.99 74.97 74.97 3.1K
15:18 74.92 74.92 74.91 74.91 1.1K
15:19 74.89 74.91 74.89 74.90 4.2K
15:20 74.89 74.91 74.89 74.91 1.1K
15:21 74.90 74.90 74.90 74.90 0.7K
15:22 74.90 74.90 74.88 74.88 2.4K
15:23 74.90 74.90 74.90 74.90 1.9K
15:25 74.90 74.92 74.90 74.92 2.1K
15:26 74.95 74.96 74.92 74.92 3.4K
15:27 74.92 74.92 74.92 74.92 1.2K
15:28 74.89 74.90 74.89 74.90 2.2K
15:29 74.82 74.85 74.82 74.85 13.9K
15:30 74.87 74.87 74.87 74.87 1.2K
15:31 74.87 74.89 74.87 74.89 1.8K
15:32 74.92 74.92 74.88 74.92 7.9K
15:33 74.91 74.91 74.91 74.91 0.6K
15:34 74.89 74.89 74.85 74.87 3.2K
15:35 74.87 74.93 74.87 74.93 11.0K
15:36 74.94 74.94 74.94 74.94 2.7K
15:38 74.91 74.91 74.91 74.91 4.0K
15:40 74.91 74.91 74.86 74.86 3.5K
15:41 74.88 74.88 74.85 74.87 4.8K
15:42 74.85 74.85 74.84 74.84 3.6K
15:43 74.87 74.87 74.87 74.86 1.9K
15:44 74.87 74.89 74.87 74.87 6.5K
15:45 74.85 74.87 74.85 74.86 2.6K
15:46 74.86 74.90 74.86 74.90 6.9K
15:47 74.92 74.97 74.91 74.97 10.3K
15:48 74.97 74.98 74.97 74.98 5.3K
15:49 74.98 75.04 74.98 75.04 3.6K
15:50 74.95 74.95 74.87 74.88 8.6K
15:51 74.86 74.92 74.86 74.92 8.1K
15:52 74.94 74.94 74.90 74.90 4.2K
15:53 74.89 74.89 74.89 74.89 2.8K
15:54 74.89 74.93 74.89 74.93 8.0K
15:55 74.93 75.01 74.92 74.98 12.4K
15:56 74.97 75.02 74.97 75.02 10.9K
15:57 75.01 75.01 74.98 74.98 22.3K
15:58 75.01 75.07 75.01 75.07 28.8K
15:59 75.06 75.06 74.99 75.03 261.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据