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 76.51 77.07 76.51 76.95 14.1K
09:31 77.07 77.07 77.07 77.07 0.5K
09:32 77.07 77.26 77.06 77.06 5.3K
09:33 77.03 77.03 76.91 76.91 3.7K
09:34 76.91 76.91 76.74 76.74 2.9K
09:35 76.81 76.81 76.51 76.51 2.1K
09:36 76.45 76.60 76.45 76.60 1.4K
09:37 76.49 76.67 76.49 76.67 0.5K
09:38 76.68 76.77 76.68 76.77 1.6K
09:40 76.79 76.79 76.79 76.79 0.3K
09:41 76.65 76.65 76.65 76.65 0.3K
09:42 76.63 76.63 76.63 76.63 1.5K
09:43 76.72 76.82 76.72 76.76 3.4K
09:44 76.73 76.73 76.73 76.73 0.7K
09:45 76.77 76.82 76.77 76.82 0.8K
09:46 76.90 77.01 76.85 77.01 5.0K
09:47 77.04 77.05 77.04 77.05 0.4K
09:48 77.05 77.12 77.03 77.03 2.5K
09:49 77.08 77.08 76.94 76.94 17.2K
09:50 76.96 76.99 76.93 76.99 17.0K
09:51 76.94 76.94 76.69 76.79 11.7K
09:52 76.79 76.87 76.77 76.87 5.7K
09:53 76.87 76.97 76.87 76.96 4.6K
09:54 76.96 76.96 76.96 76.96 0.3K
09:55 76.96 76.96 76.88 76.91 2.9K
09:56 76.86 76.86 76.83 76.84 2.6K
09:57 76.81 76.81 76.81 76.81 5.1K
09:58 76.74 76.90 76.74 76.87 3.9K
09:59 76.84 76.85 76.84 76.85 3.2K
10:00 77.00 77.01 76.87 76.87 14.7K
10:01 76.89 76.93 76.89 76.89 1.3K
10:02 76.97 77.02 76.94 76.99 7.8K
10:03 77.00 77.00 76.97 77.00 2.8K
10:04 77.05 77.05 76.99 76.99 6.4K
10:05 76.97 77.00 76.95 76.95 4.4K
10:06 76.94 76.94 76.88 76.88 0.9K
10:07 76.95 76.96 76.90 76.93 1.1K
10:08 76.92 76.99 76.90 76.94 4.0K
10:09 76.94 76.95 76.94 76.95 2.1K
10:10 76.97 77.06 76.97 77.06 4.7K
10:11 77.05 77.08 77.05 77.08 2.4K
10:12 77.14 77.14 77.12 77.13 1.0K
10:13 77.16 77.22 77.16 77.22 2.3K
10:14 77.15 77.16 77.06 77.06 4.5K
10:15 76.89 76.89 76.89 76.89 0.2K
10:16 76.89 76.89 76.81 76.82 1.5K
10:17 76.79 76.79 76.76 76.76 1.6K
10:18 76.79 76.79 76.63 76.63 3.8K
10:19 76.58 76.65 76.58 76.65 1.3K
10:20 76.72 76.76 76.65 76.71 4.6K
10:21 76.67 76.73 76.64 76.72 2.5K
10:22 76.72 76.72 76.64 76.64 2.0K
10:23 76.58 76.60 76.58 76.60 0.8K
10:24 76.58 76.61 76.51 76.51 4.6K
10:25 76.52 76.54 76.52 76.54 1.7K
10:26 76.51 76.51 76.38 76.38 3.5K
10:27 76.43 76.55 76.43 76.55 6.0K
10:28 76.62 76.62 76.62 76.61 2.4K
10:29 76.63 76.73 76.63 76.72 2.1K
10:30 76.72 76.72 76.71 76.71 2.3K
10:31 76.67 76.74 76.66 76.66 1.6K
10:32 76.73 76.74 76.73 76.72 1.1K
10:33 76.77 76.79 76.76 76.76 2.2K
10:34 76.76 76.79 76.75 76.75 1.2K
10:35 76.71 76.74 76.71 76.74 3.5K
10:36 76.82 76.82 76.82 76.82 1.9K
10:37 76.82 76.86 76.77 76.77 3.4K
10:38 76.78 76.78 76.71 76.71 0.4K
10:39 76.70 76.70 76.69 76.69 1.9K
10:40 76.65 76.67 76.62 76.67 4.1K
10:41 76.69 76.75 76.67 76.75 4.2K
10:42 76.77 76.84 76.77 76.81 4.4K
10:44 76.81 76.81 76.78 76.78 3.4K
10:45 76.74 76.74 76.74 76.74 1.6K
10:46 76.71 76.75 76.71 76.74 3.1K
10:47 76.74 76.85 76.74 76.85 2.8K
10:48 76.84 76.84 76.81 76.81 2.2K
10:49 76.79 76.83 76.79 76.83 4.9K
10:50 76.83 76.83 76.83 76.83 0.4K
10:51 76.83 76.87 76.81 76.81 3.5K
10:52 76.85 76.85 76.85 76.85 0.2K
10:53 76.84 76.85 76.82 76.84 5.4K
10:54 76.77 76.80 76.77 76.80 3.5K
10:55 76.73 76.73 76.72 76.72 1.5K
10:56 76.76 76.79 76.76 76.79 3.4K
10:57 76.79 76.79 76.71 76.71 2.2K
10:58 76.69 76.69 76.69 76.69 1.2K
10:59 76.70 76.80 76.70 76.80 3.3K
11:00 76.80 76.80 76.74 76.74 5.6K
11:02 76.75 76.78 76.75 76.78 2.1K
11:03 76.80 76.80 76.70 76.70 2.4K
11:04 76.71 76.74 76.70 76.70 1.5K
11:05 76.67 76.68 76.67 76.68 2.8K
11:08 76.67 76.76 76.67 76.76 4.3K
11:09 76.84 76.88 76.82 76.86 3.2K
11:10 76.87 76.87 76.87 76.86 0.7K
11:11 76.87 76.87 76.81 76.84 4.7K
11:12 76.92 77.04 76.92 77.01 13.6K
11:13 77.00 77.02 77.00 77.02 0.7K
11:14 76.99 77.04 76.90 76.91 4.7K
11:15 76.87 76.87 76.87 76.87 1.5K
11:16 76.87 76.87 76.79 76.79 3.1K
11:17 76.82 76.82 76.77 76.78 1.0K
11:18 76.78 76.78 76.78 76.78 1.4K
11:19 76.76 76.77 76.74 76.74 3.9K
11:21 76.74 76.76 76.71 76.71 3.0K
11:22 76.69 76.69 76.62 76.65 6.9K
11:23 76.62 76.73 76.61 76.73 5.2K
11:24 76.71 76.72 76.71 76.72 2.3K
11:25 76.69 76.69 76.62 76.65 3.4K
11:26 76.65 76.65 76.53 76.53 9.7K
11:27 76.52 76.52 76.52 76.52 0.6K
11:28 76.55 76.65 76.55 76.65 6.1K
11:29 76.71 76.71 76.66 76.66 1.4K
11:30 76.65 76.65 76.61 76.61 1.1K
11:31 76.61 76.68 76.61 76.65 2.9K
11:32 76.68 76.69 76.68 76.69 1.9K
11:33 76.65 76.65 76.65 76.65 0.3K
11:34 76.62 76.65 76.50 76.50 6.1K
11:35 76.51 76.51 76.50 76.50 2.9K
11:36 76.50 76.50 76.50 76.50 1.8K
11:37 76.50 76.53 76.50 76.53 1.8K
11:38 76.52 76.55 76.52 76.55 4.1K
11:39 76.60 76.69 76.60 76.69 2.9K
11:40 76.69 76.72 76.59 76.58 4.8K
11:41 76.62 76.64 76.62 76.63 1.4K
11:42 76.62 76.62 76.62 76.62 1.5K
11:43 76.60 76.62 76.60 76.62 0.7K
11:44 76.61 76.61 76.49 76.52 4.5K
11:45 76.48 76.49 76.48 76.49 1.1K
11:46 76.48 76.48 76.46 76.46 3.0K
11:47 76.38 76.39 76.35 76.35 0.9K
11:48 76.36 76.38 76.36 76.38 1.4K
11:49 76.35 76.37 76.33 76.37 2.7K
11:50 76.33 76.33 76.33 76.33 1.7K
11:51 76.36 76.36 76.36 76.36 0.9K
11:52 76.36 76.40 76.31 76.31 1.9K
11:53 76.30 76.31 76.29 76.31 1.6K
11:54 76.32 76.32 76.28 76.28 2.9K
11:55 76.26 76.30 76.26 76.30 2.7K
11:56 76.30 76.30 76.30 76.30 0.2K
11:57 76.30 76.30 76.30 76.30 0.5K
11:58 76.25 76.27 76.25 76.27 3.5K
11:59 76.29 76.29 76.19 76.19 2.6K
12:00 76.20 76.20 76.16 76.16 3.4K
12:01 76.21 76.22 76.21 76.22 2.1K
12:02 76.21 76.22 76.21 76.22 2.3K
12:03 76.26 76.26 76.26 76.26 0.9K
12:04 76.26 76.29 76.25 76.28 1.5K
12:05 76.28 76.30 76.27 76.27 0.7K
12:06 76.24 76.25 76.22 76.22 4.3K
12:07 76.19 76.21 76.19 76.21 1.6K
12:08 76.18 76.21 76.18 76.21 0.5K
12:09 76.21 76.22 76.21 76.22 2.5K
12:10 76.21 76.21 76.21 76.21 1.6K
12:11 76.21 76.23 76.21 76.23 2.6K
12:12 76.23 76.26 76.23 76.26 1.9K
12:13 76.23 76.25 76.23 76.25 1.5K
12:14 76.24 76.26 76.24 76.24 3.3K
12:15 76.20 76.20 76.20 76.20 2.4K
12:16 76.22 76.30 76.22 76.30 1.7K
12:17 76.31 76.34 76.31 76.34 1.1K
12:18 76.32 76.34 76.30 76.30 1.9K
12:19 76.32 76.32 76.32 76.32 1.9K
12:20 76.25 76.25 76.23 76.23 1.2K
12:21 76.20 76.20 76.20 76.20 0.2K
12:22 76.23 76.26 76.23 76.26 2.5K
12:23 76.27 76.28 76.27 76.28 2.3K
12:25 76.29 76.29 76.21 76.21 2.2K
12:26 76.25 76.25 76.22 76.22 1.7K
12:27 76.21 76.21 76.18 76.18 1.3K
12:28 76.18 76.18 76.18 76.18 0.2K
12:29 76.19 76.25 76.19 76.25 3.3K
12:30 76.26 76.28 76.26 76.28 2.2K
12:31 76.30 76.33 76.30 76.31 2.1K
12:32 76.25 76.25 76.25 76.25 3.6K
12:33 76.26 76.26 76.20 76.20 2.2K
12:34 76.18 76.18 76.18 76.18 0.8K
12:35 76.18 76.28 76.18 76.28 2.0K
12:36 76.28 76.28 76.28 76.28 0.3K
12:37 76.26 76.28 76.26 76.26 1.0K
12:38 76.23 76.26 76.23 76.26 1.9K
12:39 76.26 76.26 76.26 76.26 1.1K
12:40 76.29 76.33 76.29 76.30 3.0K
12:41 76.26 76.28 76.26 76.28 1.0K
12:43 76.29 76.31 76.29 76.30 0.8K
12:44 76.32 76.32 76.30 76.30 2.5K
12:45 76.31 76.31 76.31 76.31 0.6K
12:46 76.28 76.28 76.27 76.27 3.1K
12:47 76.27 76.27 76.27 76.27 0.2K
12:48 76.21 76.21 76.19 76.19 2.1K
12:49 76.17 76.17 76.17 76.17 0.9K
12:50 76.17 76.17 76.17 76.17 0.4K
12:51 76.17 76.20 76.17 76.20 2.0K
12:52 76.17 76.17 76.10 76.10 3.4K
12:53 76.11 76.11 76.11 76.11 1.5K
12:54 76.16 76.16 76.16 76.16 1.1K
12:55 76.13 76.16 76.13 76.13 1.3K
12:56 76.11 76.12 76.11 76.12 2.0K
12:57 76.12 76.12 76.12 76.12 1.0K
12:59 76.10 76.13 76.10 76.13 0.6K
13:00 76.10 76.10 76.10 76.10 1.4K
13:01 76.08 76.10 76.07 76.10 1.4K
13:02 76.13 76.13 76.03 76.03 3.0K
13:03 76.03 76.06 76.00 76.06 4.2K
13:04 76.06 76.09 76.06 76.09 1.9K
13:05 76.15 76.15 76.15 76.15 1.6K
13:07 76.15 76.16 76.11 76.11 0.9K
13:08 76.15 76.16 76.15 76.16 0.6K
13:09 76.15 76.16 76.09 76.09 1.2K
13:10 76.09 76.15 76.09 76.15 1.1K
13:11 76.10 76.14 76.09 76.09 2.9K
13:12 76.12 76.13 76.09 76.09 1.2K
13:13 76.12 76.12 76.12 76.12 0.9K
13:14 76.08 76.09 76.08 76.09 2.0K
13:15 76.11 76.11 76.11 76.11 0.8K
13:16 76.06 76.08 76.05 76.08 5.4K
13:19 76.16 76.16 76.16 76.16 0.2K
13:20 76.15 76.16 76.15 76.16 0.6K
13:21 76.15 76.18 76.12 76.12 2.7K
13:22 76.08 76.09 76.08 76.09 2.0K
13:23 76.07 76.07 76.07 76.07 1.0K
13:24 76.07 76.12 76.07 76.12 3.4K
13:25 76.10 76.10 76.10 76.10 0.2K
13:26 76.13 76.13 76.11 76.11 1.5K
13:28 76.04 76.04 76.04 76.04 3.0K
13:29 76.05 76.05 76.05 76.05 1.5K
13:30 76.08 76.08 76.06 76.08 2.0K
13:31 76.08 76.08 76.08 76.08 0.3K
13:32 76.07 76.08 76.07 76.08 2.6K
13:33 76.12 76.12 76.09 76.11 0.6K
13:34 76.11 76.13 76.11 76.12 2.3K
13:35 76.10 76.10 76.08 76.08 6.0K
13:37 76.09 76.09 76.07 76.07 0.3K
13:38 76.04 76.04 75.99 75.99 3.2K
13:39 75.97 75.97 75.97 75.97 0.8K
13:41 75.97 75.97 75.97 75.97 0.7K
13:42 75.93 76.00 75.93 76.00 0.3K
13:43 76.00 76.00 75.93 75.96 1.0K
13:44 75.93 75.99 75.93 75.93 1.0K
13:45 75.93 75.94 75.92 75.92 2.3K
13:46 75.94 75.94 75.92 75.94 0.9K
13:47 75.94 75.96 75.89 75.96 2.4K
13:48 75.96 76.03 75.96 76.03 2.2K
13:49 76.03 76.03 76.03 76.03 2.4K
13:50 76.01 76.03 76.01 76.03 1.5K
13:51 76.01 76.05 76.01 76.05 0.5K
13:52 75.99 76.02 75.99 75.99 1.4K
13:53 76.01 76.02 76.01 76.01 1.8K
13:54 76.01 76.01 76.01 76.01 3.3K
13:55 75.98 75.98 75.98 75.98 0.2K
13:56 75.99 75.99 75.97 75.98 2.9K
13:57 75.97 76.01 75.94 75.96 2.2K
13:58 75.94 75.94 75.94 75.94 0.7K
13:59 75.95 75.95 75.92 75.94 1.1K
14:00 75.95 75.96 75.91 75.91 3.4K
14:01 75.92 75.92 75.89 75.89 1.0K
14:02 75.91 75.91 75.88 75.91 2.1K
14:03 75.92 75.96 75.92 75.93 7.8K
14:04 75.94 75.94 75.94 75.94 0.8K
14:05 75.93 75.93 75.93 75.93 0.1K
14:06 75.93 75.93 75.90 75.91 2.3K
14:07 75.89 75.89 75.80 75.81 5.1K
14:09 75.82 75.82 75.82 75.82 0.9K
14:10 75.80 75.91 75.80 75.91 4.4K
14:11 75.91 75.91 75.88 75.88 1.6K
14:12 75.91 75.91 75.89 75.89 3.9K
14:13 75.89 75.89 75.89 75.89 0.5K
14:14 75.87 75.88 75.86 75.86 1.6K
14:15 75.88 75.88 75.88 75.88 0.7K
14:16 75.90 75.92 75.90 75.92 2.1K
14:17 75.92 75.92 75.89 75.92 2.0K
14:18 75.92 75.94 75.92 75.94 1.0K
14:19 75.92 75.92 75.92 75.92 2.6K
14:20 75.89 75.89 75.86 75.86 3.6K
14:21 75.83 75.83 75.80 75.80 1.2K
14:22 75.82 75.82 75.78 75.78 5.8K
14:23 75.82 75.82 75.82 75.82 1.1K
14:24 75.81 75.81 75.81 75.81 0.3K
14:25 75.86 75.89 75.86 75.86 6.8K
14:26 75.83 75.86 75.83 75.86 1.6K
14:27 75.86 75.88 75.86 75.87 0.8K
14:28 75.88 75.91 75.88 75.91 1.0K
14:29 75.90 75.90 75.89 75.89 0.6K
14:30 75.86 75.90 75.86 75.89 3.6K
14:31 75.89 75.89 75.89 75.89 1.7K
14:32 75.90 75.90 75.85 75.86 3.3K
14:33 75.85 75.85 75.85 75.85 0.3K
14:34 75.86 75.88 75.85 75.88 1.6K
14:35 75.86 75.86 75.84 75.84 1.9K
14:36 75.88 75.88 75.86 75.86 1.2K
14:37 75.84 75.84 75.81 75.81 4.1K
14:38 75.80 75.84 75.80 75.84 3.3K
14:40 75.82 75.82 75.82 75.82 1.1K
14:41 75.86 75.88 75.86 75.86 1.9K
14:42 75.88 75.90 75.85 75.90 3.6K
14:43 75.91 75.92 75.90 75.91 2.9K
14:44 75.91 75.92 75.88 75.88 3.8K
14:45 75.90 75.90 75.81 75.81 6.1K
14:46 75.81 75.84 75.81 75.82 2.1K
14:47 75.82 75.82 75.82 75.82 0.6K
14:48 75.81 75.81 75.81 75.81 0.9K
14:49 75.82 75.86 75.82 75.86 2.2K
14:50 75.84 75.84 75.80 75.80 2.0K
14:51 75.78 75.78 75.75 75.75 3.0K
14:52 75.73 75.78 75.73 75.78 2.2K
14:53 75.81 75.81 75.79 75.79 2.7K
14:54 75.77 75.77 75.77 75.77 1.1K
14:55 75.77 75.77 75.77 75.77 1.2K
14:56 75.74 75.76 75.74 75.76 3.0K
14:58 75.81 75.81 75.81 75.81 1.8K
14:59 75.81 75.82 75.81 75.81 1.1K
15:00 75.79 75.80 75.79 75.79 4.4K
15:01 75.76 75.76 75.75 75.75 3.3K
15:02 75.75 75.75 75.75 75.75 1.7K
15:03 75.78 75.78 75.76 75.76 3.0K
15:04 75.81 75.84 75.80 75.84 2.4K
15:05 75.85 75.88 75.83 75.86 5.3K
15:06 75.84 75.84 75.84 75.83 4.8K
15:07 75.85 75.85 75.84 75.84 0.6K
15:08 75.84 75.84 75.84 75.83 2.5K
15:09 75.85 75.85 75.84 75.83 2.2K
15:10 75.84 75.86 75.84 75.85 4.0K
15:12 75.87 75.87 75.85 75.85 3.6K
15:13 75.87 75.87 75.87 75.86 1.1K
15:14 75.87 75.93 75.87 75.93 2.9K
15:15 75.91 75.92 75.91 75.91 5.0K
15:16 75.89 75.89 75.89 75.89 3.5K
15:17 75.88 75.93 75.88 75.91 6.0K
15:18 75.89 75.90 75.89 75.90 1.2K
15:19 75.90 75.93 75.90 75.93 2.6K
15:20 75.93 75.93 75.89 75.90 2.7K
15:21 75.90 75.90 75.90 75.90 2.4K
15:22 75.92 75.93 75.92 75.92 2.2K
15:23 75.93 75.93 75.92 75.92 1.6K
15:24 75.92 75.94 75.92 75.94 4.8K
15:25 75.94 75.94 75.93 75.93 4.8K
15:26 75.97 75.97 75.96 75.96 1.5K
15:27 75.93 75.95 75.93 75.94 5.6K
15:28 75.96 75.96 75.95 75.96 1.2K
15:29 75.96 75.97 75.94 75.94 4.5K
15:30 75.94 75.97 75.94 75.96 6.1K
15:31 75.96 75.99 75.96 75.97 5.5K
15:32 75.95 75.97 75.90 75.90 6.9K
15:33 75.90 75.90 75.90 75.90 1.6K
15:34 75.90 75.94 75.90 75.94 5.6K
15:35 75.95 75.96 75.89 75.92 8.4K
15:36 75.92 75.93 75.92 75.92 6.2K
15:37 75.92 76.02 75.92 76.02 9.7K
15:38 76.04 76.05 76.02 76.04 7.9K
15:39 76.03 76.05 76.03 76.05 4.6K
15:40 76.07 76.08 76.05 76.06 6.8K
15:41 76.01 76.01 76.01 76.01 9.8K
15:42 76.02 76.02 76.01 76.01 3.1K
15:43 76.01 76.02 75.99 75.99 7.1K
15:44 76.01 76.05 76.01 76.03 5.6K
15:45 76.03 76.05 76.00 76.02 11.2K
15:46 76.02 76.02 75.98 75.98 10.4K
15:47 75.96 75.97 75.93 75.95 12.8K
15:48 75.98 76.00 75.98 76.00 9.5K
15:49 76.05 76.11 76.03 76.07 11.6K
15:50 76.02 76.09 76.02 76.08 20.4K
15:51 76.09 76.10 76.02 76.05 23.2K
15:52 76.04 76.05 76.02 76.02 10.3K
15:53 76.03 76.08 76.03 76.06 20.3K
15:54 76.06 76.07 76.04 76.07 14.7K
15:55 76.07 76.07 75.94 76.04 112.3K
15:56 76.03 76.08 76.03 76.06 26.5K
15:57 76.04 76.07 76.01 76.04 37.8K
15:58 76.02 76.04 76.01 76.01 38.3K
15:59 76.00 76.00 75.87 75.88 429.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据