国际香料香精公司

IFF
🏛️ 美国 →
60.96
最后更新: 2025-10-01
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 76.59 76.59 76.22 76.22 39.4K
09:31 76.23 76.75 76.23 76.75 21.8K
09:32 76.74 76.75 76.74 76.75 13.5K
09:33 76.75 76.83 76.59 76.59 7.7K
09:34 76.75 76.78 76.67 76.78 7.7K
09:35 76.78 76.78 76.37 76.37 6.3K
09:36 76.53 76.63 76.53 76.55 1.3K
09:37 76.55 76.65 76.36 76.56 4.8K
09:38 76.43 76.65 76.43 76.57 2.4K
09:39 76.57 76.70 76.57 76.57 1.1K
09:40 76.57 76.75 76.57 76.75 3.3K
09:41 76.75 76.93 76.75 76.80 14.5K
09:42 76.93 76.93 76.74 76.84 16.9K
09:43 76.74 76.84 76.74 76.84 1.7K
09:44 76.84 76.98 76.84 76.97 8.3K
09:45 76.98 77.09 76.98 77.06 5.6K
09:46 77.13 77.17 77.00 77.00 19.2K
09:47 77.08 77.33 77.06 77.33 7.9K
09:48 77.26 77.26 77.23 77.23 2.7K
09:49 77.37 77.37 77.19 77.29 2.1K
09:50 77.42 77.64 77.42 77.59 7.8K
09:51 77.70 77.71 77.60 77.71 4.5K
09:52 77.73 77.78 77.70 77.74 8.0K
09:53 77.74 77.76 77.57 77.57 11.3K
09:54 77.55 77.58 77.55 77.55 3.5K
09:55 77.59 77.61 77.59 77.61 125.7K
09:56 77.60 77.61 77.50 77.50 3.6K
09:57 77.51 77.51 77.46 77.47 5.2K
09:58 77.41 77.57 77.41 77.57 25.8K
09:59 77.55 77.55 77.55 77.55 1.8K
10:00 77.57 77.57 77.40 77.42 39.4K
10:01 77.40 77.42 77.29 77.34 16.2K
10:02 77.33 77.37 77.27 77.32 25.5K
10:03 77.31 77.39 77.31 77.38 13.5K
10:04 77.39 77.40 77.35 77.37 12.7K
10:05 77.37 77.46 77.31 77.36 34.0K
10:06 77.43 77.43 77.29 77.29 13.0K
10:07 77.29 77.39 77.29 77.36 32.4K
10:08 77.39 77.48 77.37 77.40 19.2K
10:10 77.38 77.46 77.30 77.46 15.6K
10:11 77.37 77.41 77.35 77.35 4.0K
10:12 77.28 77.28 77.19 77.19 4.1K
10:13 77.23 77.24 77.18 77.19 1.6K
10:14 77.25 77.33 77.25 77.33 4.7K
10:15 77.30 77.33 77.30 77.33 1.9K
10:16 77.38 77.44 77.38 77.44 6.6K
10:17 77.48 77.50 77.48 77.50 7.3K
10:18 77.50 77.51 77.50 77.50 1.6K
10:19 77.53 77.57 77.53 77.57 4.7K
10:20 77.58 77.58 77.51 77.56 7.6K
10:21 77.53 77.53 77.47 77.48 4.3K
10:22 77.50 77.61 77.50 77.57 5.0K
10:23 77.56 77.64 77.56 77.58 3.2K
10:24 77.68 77.69 77.63 77.63 5.8K
10:26 77.65 77.73 77.65 77.71 5.3K
10:27 77.63 77.63 77.56 77.56 9.3K
10:28 77.54 77.54 77.45 77.46 28.5K
10:29 77.49 77.49 77.43 77.43 1.6K
10:30 77.31 77.31 77.18 77.18 7.8K
10:31 77.15 77.15 77.01 77.12 6.8K
10:32 77.16 77.16 77.16 77.16 2.0K
10:33 77.06 77.08 76.92 76.92 5.6K
10:34 76.92 77.02 76.92 77.01 6.1K
10:35 76.99 77.09 76.99 77.09 8.8K
10:36 77.06 77.08 76.96 77.08 11.3K
10:37 77.08 77.10 76.99 77.05 24.3K
10:38 77.01 77.01 76.91 76.95 2.7K
10:39 76.91 76.91 76.83 76.83 4.4K
10:40 76.84 76.87 76.79 76.79 2.8K
10:41 76.79 76.79 76.70 76.70 2.9K
10:42 76.68 76.68 76.60 76.60 6.2K
10:43 76.53 76.69 76.53 76.64 10.6K
10:44 76.69 76.69 76.69 76.69 3.7K
10:45 76.70 76.74 76.70 76.74 7.0K
10:46 76.73 76.73 76.70 76.73 1.1K
10:47 76.69 76.72 76.69 76.69 5.4K
10:48 76.71 76.71 76.68 76.71 4.5K
10:49 76.72 76.81 76.72 76.81 7.9K
10:50 76.82 76.88 76.82 76.88 5.8K
10:51 76.88 76.88 76.78 76.78 6.9K
10:52 76.71 76.71 76.61 76.61 3.7K
10:53 76.58 76.60 76.56 76.57 4.6K
10:54 76.61 76.61 76.56 76.60 4.6K
10:55 76.61 76.79 76.61 76.79 5.3K
10:56 76.79 76.87 76.79 76.87 7.1K
10:57 76.89 76.89 76.85 76.88 4.2K
10:58 76.86 76.88 76.86 76.87 4.5K
10:59 76.80 76.80 76.77 76.77 5.4K
11:00 76.73 76.82 76.73 76.82 10.5K
11:01 76.82 76.82 76.66 76.69 14.9K
11:02 76.66 76.66 76.66 76.66 1.2K
11:03 76.61 76.66 76.58 76.62 3.4K
11:04 76.56 76.60 76.54 76.60 3.6K
11:05 76.68 76.68 76.63 76.65 6.5K
11:06 76.56 76.69 76.56 76.69 1.7K
11:07 76.69 76.80 76.69 76.78 6.8K
11:08 76.78 76.78 76.74 76.74 5.4K
11:09 76.72 76.76 76.72 76.76 9.9K
11:10 76.76 76.76 76.76 76.76 1.3K
11:11 76.75 76.83 76.75 76.83 13.0K
11:12 76.83 76.86 76.83 76.85 12.6K
11:13 76.85 76.85 76.72 76.72 17.3K
11:14 76.72 76.72 76.70 76.70 12.5K
11:15 76.72 76.74 76.71 76.73 9.9K
11:16 76.74 76.74 76.62 76.62 10.9K
11:17 76.59 76.62 76.58 76.62 1.6K
11:18 76.62 76.62 76.57 76.57 2.9K
11:19 76.55 76.70 76.55 76.70 8.8K
11:20 76.68 76.69 76.68 76.69 9.4K
11:21 76.70 76.70 76.66 76.66 4.2K
11:22 76.67 76.67 76.67 76.67 1.4K
11:23 76.68 76.72 76.68 76.72 14.6K
11:24 76.70 76.78 76.70 76.78 6.5K
11:25 76.76 76.79 76.76 76.78 3.6K
11:26 76.79 76.80 76.65 76.65 8.1K
11:28 76.66 76.66 76.64 76.64 10.4K
11:29 76.58 76.63 76.58 76.63 2.0K
11:30 76.54 76.57 76.53 76.57 4.4K
11:31 76.61 76.61 76.57 76.58 8.5K
11:32 76.61 76.61 76.60 76.60 5.4K
11:33 76.61 76.61 76.57 76.57 6.2K
11:34 76.47 76.49 76.47 76.47 4.9K
11:35 76.49 76.51 76.46 76.46 8.5K
11:36 76.49 76.58 76.49 76.51 18.0K
11:37 76.50 76.51 76.50 76.51 1.8K
11:38 76.51 76.51 76.51 76.51 3.5K
11:39 76.51 76.51 76.35 76.35 13.5K
11:40 76.34 76.34 76.27 76.27 7.5K
11:41 76.30 76.30 76.28 76.29 5.7K
11:42 76.25 76.30 76.22 76.30 22.0K
11:43 76.31 76.39 76.31 76.35 22.9K
11:44 76.34 76.37 76.34 76.37 1.8K
11:45 76.42 76.45 76.42 76.45 3.9K
11:46 76.44 76.63 76.44 76.62 3.9K
11:47 76.62 76.63 76.62 76.63 1.0K
11:48 76.64 76.66 76.57 76.62 4.0K
11:49 76.62 76.62 76.57 76.58 3.8K
11:50 76.55 76.57 76.55 76.57 2.6K
11:51 76.57 76.59 76.50 76.50 3.8K
11:52 76.50 76.50 76.50 76.50 1.5K
11:53 76.50 76.57 76.50 76.57 4.0K
11:54 76.57 76.57 76.53 76.53 3.5K
11:55 76.51 76.55 76.51 76.55 1.4K
11:56 76.56 76.56 76.55 76.55 1.0K
11:57 76.54 76.54 76.52 76.52 1.4K
11:58 76.44 76.46 76.41 76.45 6.5K
11:59 76.45 76.45 76.42 76.42 2.6K
12:00 76.41 76.42 76.41 76.42 4.7K
12:01 76.42 76.43 76.42 76.43 3.7K
12:02 76.49 76.49 76.42 76.42 3.8K
12:03 76.42 76.42 76.40 76.40 2.0K
12:04 76.40 76.43 76.35 76.35 4.2K
12:05 76.35 76.35 76.30 76.34 5.7K
12:07 76.48 76.48 76.48 76.47 7.5K
12:08 76.48 76.53 76.48 76.53 5.8K
12:09 76.48 76.48 76.42 76.42 4.3K
12:11 76.47 76.47 76.40 76.40 3.0K
12:12 76.43 76.45 76.42 76.42 3.6K
12:13 76.44 76.44 76.44 76.44 0.6K
12:14 76.46 76.46 76.43 76.43 2.6K
12:15 76.40 76.40 76.40 76.40 2.2K
12:16 76.41 76.41 76.41 76.41 2.8K
12:17 76.42 76.43 76.42 76.43 2.6K
12:18 76.40 76.40 76.40 76.40 1.6K
12:19 76.39 76.41 76.37 76.41 4.7K
12:20 76.43 76.44 76.43 76.44 1.1K
12:21 76.44 76.48 76.44 76.48 3.5K
12:22 76.47 76.47 76.47 76.47 1.2K
12:23 76.46 76.46 76.26 76.26 12.2K
12:24 76.25 76.26 76.22 76.22 8.3K
12:25 76.24 76.24 76.24 76.24 1.3K
12:26 76.24 76.35 76.24 76.35 19.7K
12:27 76.37 76.38 76.37 76.38 1.8K
12:28 76.38 76.38 76.33 76.36 4.2K
12:29 76.36 76.36 76.34 76.33 2.9K
12:30 76.35 76.35 76.35 76.35 1.9K
12:31 76.35 76.37 76.32 76.37 6.5K
12:32 76.37 76.37 76.35 76.35 3.4K
12:33 76.37 76.37 76.37 76.37 1.5K
12:34 76.35 76.35 76.31 76.31 3.8K
12:35 76.23 76.24 76.23 76.24 5.0K
12:36 76.24 76.32 76.24 76.32 8.5K
12:37 76.35 76.37 76.35 76.37 1.1K
12:38 76.33 76.37 76.33 76.37 1.7K
12:39 76.38 76.38 76.31 76.31 11.8K
12:40 76.31 76.31 76.24 76.25 4.2K
12:41 76.25 76.31 76.23 76.31 5.4K
12:42 76.31 76.37 76.31 76.36 1.9K
12:43 76.38 76.38 76.36 76.36 0.7K
12:44 76.35 76.38 76.35 76.38 4.2K
12:45 76.37 76.37 76.37 76.37 1.5K
12:46 76.36 76.40 76.36 76.40 2.7K
12:47 76.42 76.43 76.41 76.41 15.4K
12:48 76.40 76.43 76.40 76.41 4.0K
12:49 76.44 76.44 76.44 76.44 0.7K
12:50 76.44 76.49 76.44 76.49 4.6K
12:51 76.49 76.49 76.43 76.43 2.5K
12:52 76.44 76.44 76.43 76.44 3.2K
12:53 76.44 76.47 76.44 76.47 0.5K
12:54 76.52 76.52 76.49 76.49 3.1K
12:55 76.50 76.50 76.44 76.47 4.1K
12:56 76.46 76.46 76.46 76.46 0.7K
12:57 76.47 76.57 76.47 76.52 99.1K
12:58 76.60 76.60 76.57 76.57 2.6K
12:59 76.58 76.64 76.55 76.63 5.5K
13:00 76.60 76.60 76.57 76.57 3.2K
13:01 76.55 76.55 76.53 76.53 2.5K
13:02 76.48 76.48 76.43 76.47 3.8K
13:03 76.44 76.46 76.44 76.46 1.3K
13:04 76.51 76.51 76.43 76.43 1.5K
13:05 76.43 76.43 76.34 76.34 6.2K
13:06 76.38 76.38 76.38 76.38 2.5K
13:08 76.38 76.38 76.38 76.38 1.9K
13:09 76.39 76.39 76.39 76.39 0.8K
13:10 76.42 76.44 76.40 76.44 6.7K
13:11 76.44 76.44 76.44 76.44 0.6K
13:12 76.42 76.42 76.42 76.42 1.5K
13:13 76.42 76.45 76.42 76.45 2.2K
13:14 76.43 76.45 76.43 76.44 2.4K
13:15 76.45 76.45 76.45 76.44 0.8K
13:16 76.44 76.47 76.43 76.46 4.9K
13:17 76.47 76.47 76.45 76.45 3.2K
13:18 76.48 76.48 76.47 76.47 2.6K
13:19 76.47 76.48 76.46 76.48 6.7K
13:20 76.46 76.47 76.46 76.47 2.2K
13:21 76.50 76.50 76.49 76.49 2.0K
13:22 76.47 76.49 76.47 76.49 1.9K
13:23 76.45 76.46 76.45 76.46 2.3K
13:24 76.47 76.47 76.45 76.45 1.2K
13:25 76.47 76.48 76.47 76.48 2.5K
13:26 76.47 76.47 76.47 76.47 1.7K
13:27 76.47 76.48 76.47 76.48 2.0K
13:28 76.47 76.51 76.47 76.51 5.9K
13:29 76.51 76.51 76.51 76.51 0.8K
13:30 76.53 76.53 76.51 76.51 2.1K
13:31 76.52 76.52 76.52 76.52 1.8K
13:32 76.50 76.51 76.50 76.51 1.6K
13:33 76.51 76.52 76.51 76.52 1.6K
13:34 76.51 76.61 76.51 76.60 5.6K
13:35 76.61 76.63 76.61 76.61 1.6K
13:36 76.62 76.63 76.60 76.60 3.7K
13:37 76.60 76.61 76.59 76.61 4.2K
13:38 76.61 76.61 76.60 76.61 1.4K
13:39 76.61 76.61 76.61 76.61 1.8K
13:40 76.60 76.60 76.59 76.59 3.0K
13:41 76.57 76.61 76.57 76.61 4.6K
13:42 76.58 76.62 76.58 76.62 2.4K
13:43 76.61 76.61 76.58 76.58 2.1K
13:44 76.58 76.58 76.58 76.58 2.5K
13:45 76.59 76.59 76.59 76.59 1.7K
13:46 76.59 76.59 76.59 76.58 2.7K
13:47 76.59 76.63 76.59 76.61 2.4K
13:48 76.61 76.61 76.59 76.61 2.3K
13:49 76.59 76.60 76.59 76.60 3.0K
13:50 76.61 76.61 76.61 76.61 1.0K
13:51 76.61 76.61 76.56 76.56 7.9K
13:52 76.56 76.56 76.56 76.56 2.0K
13:53 76.56 76.56 76.56 76.56 0.3K
13:54 76.56 76.56 76.54 76.54 4.2K
13:55 76.51 76.51 76.50 76.50 4.4K
13:56 76.52 76.53 76.52 76.53 2.0K
13:57 76.53 76.53 76.50 76.50 2.5K
13:58 76.50 76.51 76.50 76.51 2.3K
13:59 76.53 76.53 76.52 76.53 2.3K
14:00 76.53 76.56 76.53 76.56 3.6K
14:01 76.59 76.61 76.59 76.61 1.5K
14:02 76.61 76.61 76.61 76.61 1.9K
14:03 76.59 76.59 76.59 76.59 0.5K
14:04 76.61 76.61 76.61 76.61 1.2K
14:05 76.60 76.61 76.59 76.59 3.3K
14:06 76.59 76.59 76.56 76.56 5.0K
14:07 76.58 76.58 76.58 76.58 0.3K
14:08 76.56 76.58 76.56 76.56 1.5K
14:09 76.58 76.58 76.58 76.58 4.0K
14:10 76.59 76.59 76.59 76.58 0.4K
14:11 76.62 76.66 76.62 76.66 5.2K
14:12 76.70 76.70 76.67 76.67 3.2K
14:13 76.69 76.72 76.69 76.72 3.3K
14:14 76.71 76.74 76.71 76.73 6.3K
14:15 76.73 76.73 76.73 76.73 2.3K
14:17 76.75 76.80 76.75 76.75 4.1K
14:18 76.74 76.74 76.74 76.74 1.4K
14:19 76.76 76.76 76.76 76.76 1.3K
14:20 76.76 76.78 76.76 76.78 2.2K
14:21 76.84 76.85 76.84 76.85 1.4K
14:22 76.85 76.85 76.85 76.85 0.8K
14:23 76.85 76.89 76.85 76.89 3.1K
14:25 76.92 76.93 76.92 76.93 2.7K
14:26 76.93 76.93 76.87 76.88 5.5K
14:27 76.84 76.84 76.84 76.83 2.1K
14:28 76.81 76.81 76.77 76.77 4.0K
14:29 76.76 76.80 76.76 76.80 2.0K
14:30 76.80 76.80 76.80 76.80 3.6K
14:31 76.80 76.84 76.80 76.80 5.7K
14:32 76.84 76.86 76.84 76.86 2.3K
14:33 76.85 76.85 76.85 76.85 1.7K
14:34 76.84 76.84 76.84 76.84 1.9K
14:35 76.84 76.85 76.84 76.85 1.4K
14:36 76.82 76.83 76.80 76.82 5.2K
14:37 76.82 76.84 76.82 76.84 4.2K
14:38 76.87 76.88 76.87 76.88 1.7K
14:39 76.87 76.89 76.87 76.89 2.0K
14:40 76.90 76.98 76.90 76.96 4.2K
14:41 76.99 77.06 76.99 77.01 9.5K
14:42 77.04 77.05 77.01 77.01 1.8K
14:43 77.02 77.02 76.99 76.99 3.1K
14:44 77.01 77.02 77.01 77.02 2.9K
14:45 77.01 77.01 76.96 76.96 5.1K
14:46 76.97 76.97 76.97 76.97 1.7K
14:47 76.97 77.00 76.97 76.99 3.3K
14:48 77.00 77.00 76.98 76.98 4.0K
14:49 76.98 76.98 76.98 76.98 0.6K
14:50 76.99 77.03 76.99 77.03 3.6K
14:51 77.01 77.01 77.01 77.01 1.4K
14:52 77.06 77.11 77.06 77.11 3.7K
14:53 77.14 77.15 77.14 77.15 1.4K
14:54 77.14 77.14 77.10 77.11 3.5K
14:55 77.07 77.08 77.07 77.08 3.2K
14:56 77.09 77.10 77.09 77.08 6.5K
14:57 77.09 77.09 77.09 77.08 0.4K
14:58 77.09 77.09 77.09 77.08 10.2K
14:59 77.08 77.15 77.08 77.12 16.4K
15:00 77.07 77.07 77.07 77.07 0.8K
15:01 77.08 77.11 77.08 77.11 2.7K
15:02 77.04 77.04 77.03 77.03 3.9K
15:03 76.99 77.01 76.99 77.00 1.4K
15:04 77.00 77.00 76.99 76.99 1.8K
15:05 76.97 76.97 76.94 76.94 2.9K
15:06 76.94 76.94 76.93 76.93 4.2K
15:07 76.94 76.98 76.94 76.94 2.7K
15:08 76.94 76.94 76.90 76.91 5.3K
15:09 76.90 76.92 76.90 76.92 3.9K
15:10 76.92 76.92 76.92 76.92 1.7K
15:11 76.89 76.90 76.89 76.89 3.7K
15:12 76.90 76.90 76.90 76.90 1.8K
15:13 76.91 76.91 76.89 76.89 3.9K
15:14 76.89 76.92 76.89 76.92 2.1K
15:15 76.91 76.91 76.88 76.88 3.0K
15:16 76.86 76.86 76.86 76.86 1.1K
15:17 76.86 76.94 76.86 76.92 4.4K
15:18 76.92 76.92 76.92 76.92 3.3K
15:19 76.94 76.95 76.94 76.94 4.0K
15:20 76.90 76.91 76.88 76.91 2.6K
15:21 76.88 76.90 76.88 76.90 2.9K
15:22 76.88 76.88 76.85 76.85 7.7K
15:23 76.85 76.85 76.82 76.85 5.6K
15:24 76.82 76.82 76.80 76.80 3.7K
15:25 76.80 76.80 76.80 76.80 1.6K
15:26 76.81 76.84 76.81 76.82 5.4K
15:27 76.80 76.81 76.80 76.80 2.7K
15:28 76.79 76.80 76.79 76.79 7.2K
15:29 76.83 76.83 76.81 76.81 5.8K
15:30 76.81 76.81 76.81 76.81 3.2K
15:31 76.80 76.80 76.79 76.79 4.2K
15:32 76.77 76.82 76.77 76.80 4.1K
15:33 76.79 76.79 76.74 76.75 5.7K
15:34 76.77 76.79 76.76 76.77 5.4K
15:35 76.78 76.80 76.78 76.80 5.5K
15:36 76.80 76.81 76.80 76.81 6.2K
15:37 76.81 76.81 76.78 76.80 11.0K
15:38 76.81 76.82 76.79 76.79 5.5K
15:39 76.78 76.79 76.78 76.79 2.8K
15:40 76.79 76.81 76.79 76.80 10.0K
15:41 76.81 76.82 76.78 76.78 5.7K
15:42 76.76 76.76 76.76 76.76 4.5K
15:43 76.77 76.80 76.77 76.80 7.4K
15:44 76.81 76.86 76.81 76.86 10.1K
15:45 76.85 76.87 76.85 76.86 5.5K
15:46 76.88 76.97 76.88 76.97 12.5K
15:47 76.94 77.00 76.94 76.96 7.0K
15:48 76.95 77.03 76.95 77.01 5.3K
15:49 77.01 77.02 76.95 76.95 5.5K
15:50 76.98 76.99 76.93 76.99 15.1K
15:51 76.99 76.99 76.94 76.97 23.0K
15:52 76.97 76.99 76.97 76.97 8.6K
15:53 76.96 76.99 76.94 76.97 17.9K
15:54 76.97 77.01 76.97 76.97 18.6K
15:55 76.98 77.03 76.95 77.02 27.0K
15:56 77.03 77.05 77.01 77.02 25.2K
15:57 77.02 77.02 77.00 77.02 29.8K
15:58 77.01 77.07 77.01 77.07 53.2K
15:59 77.07 77.07 76.94 76.94 457.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据