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 73.56 74.31 73.27 73.99 65.0K
09:31 73.99 74.27 73.98 73.98 6.8K
09:32 73.88 74.07 72.79 72.79 13.0K
09:33 72.79 73.02 72.43 73.02 6.8K
09:34 72.52 73.17 72.51 73.02 29.3K
09:35 72.93 72.93 72.74 72.74 5.0K
09:36 72.90 73.48 72.90 73.38 24.7K
09:37 73.38 73.42 73.38 73.42 1.0K
09:38 73.40 73.40 73.15 73.15 19.3K
09:39 73.14 73.14 72.86 72.86 7.0K
09:40 72.94 73.08 72.81 72.81 16.5K
09:41 72.72 72.77 72.72 72.74 7.5K
09:42 72.68 72.68 72.33 72.36 33.8K
09:43 72.36 72.38 72.35 72.38 2.0K
09:44 72.38 72.38 72.37 72.37 5.1K
09:45 72.38 72.38 72.27 72.34 29.6K
09:46 72.16 72.18 72.15 72.18 3.7K
09:47 72.17 72.17 71.99 72.15 1.3K
09:48 72.06 72.13 71.98 72.08 32.2K
09:49 72.08 72.17 72.00 72.08 4.0K
09:50 72.09 72.09 71.99 72.07 1.5K
09:51 72.09 72.09 72.09 72.09 1.6K
09:52 72.09 72.18 72.08 72.11 14.4K
09:53 72.12 72.12 72.05 72.05 1.5K
09:54 72.13 72.13 71.77 71.78 61.1K
09:55 71.78 71.87 71.31 71.31 55.3K
09:56 71.23 71.33 71.22 71.23 17.4K
09:57 71.23 71.23 71.05 71.12 14.0K
09:58 71.12 71.20 71.09 71.19 13.8K
09:59 71.20 71.24 71.08 71.18 9.5K
10:00 71.11 71.11 70.86 70.95 7.9K
10:01 70.90 70.90 70.83 70.83 2.6K
10:02 70.83 70.83 70.58 70.63 8.8K
10:03 70.54 70.61 70.36 70.36 23.3K
10:04 70.49 70.65 70.39 70.61 24.2K
10:05 70.59 70.59 70.55 70.58 4.2K
10:06 70.67 70.77 70.65 70.65 15.7K
10:07 70.73 70.73 70.64 70.69 5.3K
10:08 70.69 70.79 70.37 70.37 11.0K
10:09 70.37 70.49 70.35 70.35 20.6K
10:10 70.35 70.47 70.33 70.47 13.4K
10:11 70.47 70.47 70.47 70.47 4.1K
10:12 70.41 70.47 70.39 70.44 4.2K
10:13 70.44 70.44 70.14 70.19 7.9K
10:14 70.00 70.12 69.90 70.05 18.1K
10:15 70.04 70.04 69.94 69.94 4.9K
10:16 69.99 70.02 69.93 69.99 3.3K
10:17 70.00 70.00 69.89 69.94 7.6K
10:18 69.94 70.00 69.90 70.00 10.0K
10:19 69.90 69.90 69.77 69.77 10.9K
10:20 69.77 69.77 69.67 69.67 2.6K
10:21 69.76 69.76 69.50 69.50 5.3K
10:22 69.61 69.61 69.32 69.32 22.1K
10:23 69.32 69.33 69.04 69.04 40.7K
10:24 69.08 69.27 69.08 69.26 40.3K
10:25 69.26 69.26 68.85 68.87 11.3K
10:26 68.86 68.86 68.71 68.77 5.5K
10:27 68.78 68.78 68.68 68.76 12.5K
10:28 68.73 68.86 68.73 68.82 13.6K
10:29 68.70 68.72 68.62 68.72 13.8K
10:30 68.71 68.71 68.41 68.41 15.5K
10:31 68.39 68.59 68.39 68.52 26.8K
10:32 68.52 68.70 68.42 68.58 9.2K
10:33 68.59 68.59 68.59 68.59 1.9K
10:34 68.63 68.64 68.53 68.64 4.4K
10:35 68.67 68.68 68.54 68.68 10.2K
10:36 68.68 68.70 68.61 68.70 8.1K
10:37 68.70 68.71 68.69 68.71 3.6K
10:38 68.71 68.71 68.63 68.63 3.8K
10:39 68.64 68.64 68.33 68.35 19.3K
10:40 68.35 68.46 68.35 68.40 11.9K
10:41 68.40 68.60 68.40 68.53 10.2K
10:42 68.52 68.64 68.38 68.45 17.6K
10:43 68.36 68.39 68.32 68.32 9.3K
10:44 68.23 68.23 67.92 67.92 14.9K
10:45 67.94 68.07 67.94 68.07 13.8K
10:46 68.00 68.06 68.00 68.06 26.2K
10:47 68.08 68.10 67.86 67.96 10.3K
10:48 67.85 67.99 67.85 67.99 3.9K
10:49 68.11 68.37 68.00 68.36 45.2K
10:50 68.37 68.37 68.07 68.06 12.2K
10:51 68.11 68.11 67.88 67.88 8.0K
10:52 67.88 67.92 67.88 67.92 3.2K
10:53 67.88 67.91 67.81 67.82 4.9K
10:54 67.82 67.92 67.82 67.92 12.8K
10:55 68.05 68.05 67.94 67.94 11.0K
10:56 68.02 68.02 67.68 67.68 27.1K
10:57 67.57 67.63 67.27 67.27 10.3K
10:58 67.25 67.33 67.03 67.06 18.0K
10:59 67.02 67.07 66.96 66.97 19.1K
11:00 66.90 66.98 66.89 66.96 14.3K
11:01 66.91 67.00 66.91 66.99 32.1K
11:02 66.99 66.99 66.85 66.90 8.4K
11:03 66.90 66.94 66.64 66.64 31.0K
11:04 66.70 66.83 66.65 66.66 33.4K
11:05 66.45 66.45 66.15 66.24 87.0K
11:06 66.24 66.49 66.24 66.24 19.9K
11:07 66.31 66.31 65.61 65.62 73.6K
11:08 65.48 65.48 64.71 64.76 119.4K
11:09 64.47 65.38 63.71 65.38 109.0K
11:10 65.33 65.33 65.01 65.15 38.5K
11:11 65.32 65.57 65.20 65.54 12.7K
11:12 65.45 65.51 65.30 65.30 7.3K
11:13 65.34 65.38 65.34 65.38 3.7K
11:14 65.40 65.40 65.15 65.24 13.4K
11:15 65.12 65.60 65.12 65.60 6.4K
11:16 65.49 65.51 65.32 65.38 8.6K
11:17 65.38 65.74 65.25 65.65 8.4K
11:18 65.76 65.78 65.59 65.64 2.7K
11:19 65.64 65.67 65.62 65.65 9.4K
11:21 65.56 65.69 65.47 65.68 8.6K
11:22 65.69 65.69 65.59 65.67 6.8K
11:23 65.64 65.89 65.64 65.84 13.1K
11:24 65.77 65.79 65.72 65.72 5.5K
11:25 65.71 65.86 65.71 65.75 6.6K
11:26 65.75 65.81 65.75 65.81 2.9K
11:27 65.76 65.76 65.67 65.76 14.4K
11:28 65.78 65.78 65.73 65.77 2.8K
11:29 65.84 66.01 65.57 65.61 18.1K
11:30 65.39 65.45 65.34 65.44 6.0K
11:31 65.34 65.50 65.21 65.50 13.3K
11:32 65.46 65.57 65.46 65.57 5.0K
11:33 65.57 65.61 65.48 65.48 6.0K
11:34 65.55 65.62 65.51 65.54 11.9K
11:35 65.54 65.54 65.41 65.41 10.0K
11:36 65.40 65.40 65.26 65.28 7.2K
11:37 65.26 65.35 65.22 65.29 9.0K
11:38 65.34 65.35 65.28 65.33 5.6K
11:39 65.30 65.31 65.18 65.18 5.7K
11:40 65.18 65.24 65.03 65.20 11.4K
11:41 65.11 65.18 65.11 65.18 2.2K
11:42 65.18 65.19 65.15 65.19 4.3K
11:43 65.16 65.17 65.07 65.13 8.8K
11:44 65.17 65.18 65.00 65.00 4.1K
11:45 64.99 65.02 64.86 64.86 6.6K
11:46 64.90 64.94 64.81 64.94 7.1K
11:47 65.00 65.01 64.84 65.01 10.2K
11:48 65.02 65.02 65.02 65.02 1.2K
11:49 65.02 65.07 64.95 64.95 8.3K
11:50 65.04 65.26 65.04 65.26 6.6K
11:51 65.26 65.30 65.19 65.30 5.3K
11:52 65.16 65.23 65.16 65.22 3.9K
11:53 65.26 65.26 65.22 65.23 3.9K
11:54 65.26 65.26 65.07 65.20 14.5K
11:55 65.11 65.73 65.11 65.50 100.9K
11:56 65.57 65.60 65.50 65.51 9.7K
11:57 65.51 65.75 65.51 65.75 11.7K
11:58 65.76 65.80 65.62 65.64 10.0K
11:59 65.76 65.76 65.54 65.54 9.0K
12:00 65.49 65.54 65.33 65.33 5.1K
12:01 65.41 65.53 65.41 65.53 6.8K
12:02 65.54 65.60 65.45 65.59 12.0K
12:03 65.65 65.71 65.56 65.60 18.6K
12:04 65.50 65.60 65.49 65.55 5.0K
12:05 65.48 65.62 65.48 65.61 14.7K
12:06 65.62 65.84 65.62 65.84 8.0K
12:07 65.80 65.82 65.78 65.81 6.5K
12:08 65.93 65.93 65.85 65.86 14.8K
12:09 65.87 65.87 65.87 65.86 3.5K
12:10 65.87 65.92 65.70 65.76 5.9K
12:11 65.71 65.76 65.71 65.76 0.9K
12:12 65.72 65.82 65.42 65.42 32.9K
12:13 65.42 65.45 65.34 65.45 4.2K
12:14 65.21 65.21 65.21 65.21 1.4K
12:15 65.28 65.28 65.14 65.24 12.6K
12:16 65.24 65.30 65.22 65.22 9.8K
12:17 65.31 65.38 65.28 65.38 3.9K
12:18 65.34 65.40 65.34 65.39 14.6K
12:19 65.34 65.66 65.34 65.59 14.4K
12:20 65.62 65.63 65.62 65.63 1.7K
12:21 65.63 65.83 65.63 65.83 5.9K
12:22 65.84 66.08 65.82 66.07 12.2K
12:23 66.01 66.08 66.01 66.08 6.1K
12:24 66.15 66.23 66.10 66.23 6.6K
12:25 66.25 66.33 66.21 66.33 6.8K
12:26 66.22 66.28 66.22 66.28 1.9K
12:27 66.33 66.33 66.18 66.21 7.8K
12:28 66.17 66.24 66.17 66.24 2.9K
12:29 66.14 66.22 66.14 66.22 4.5K
12:30 66.23 66.23 66.07 66.10 10.0K
12:31 66.02 66.06 65.98 66.06 1.8K
12:32 66.06 66.06 65.92 65.95 4.4K
12:33 66.01 66.01 65.92 65.92 6.6K
12:34 65.94 65.94 65.84 65.84 9.0K
12:35 65.84 65.94 65.84 65.94 5.9K
12:36 65.92 65.92 65.77 65.77 19.0K
12:37 65.88 66.06 65.88 66.06 20.3K
12:38 66.04 66.04 65.91 65.91 7.8K
12:39 65.84 65.88 65.83 65.83 3.0K
12:40 65.79 65.87 65.79 65.87 1.6K
12:41 65.83 65.94 65.82 65.94 15.1K
12:42 65.98 65.98 65.88 65.88 4.2K
12:43 65.82 65.86 65.80 65.80 4.5K
12:44 65.83 65.87 65.74 65.74 3.1K
12:45 65.77 65.82 65.77 65.78 8.9K
12:46 65.78 65.79 65.75 65.79 5.5K
12:47 65.74 65.74 65.60 65.60 8.9K
12:48 65.64 65.64 65.59 65.64 3.5K
12:49 65.63 65.71 65.62 65.70 13.6K
12:50 65.70 65.70 65.60 65.60 7.5K
12:51 65.63 65.65 65.57 65.57 3.8K
12:52 65.52 65.58 65.47 65.47 3.6K
12:53 65.46 65.58 65.46 65.58 8.8K
12:54 65.53 65.59 65.52 65.55 7.3K
12:55 65.52 65.63 65.52 65.61 6.6K
12:56 65.59 65.62 65.59 65.62 0.7K
12:57 65.60 65.62 65.50 65.50 4.5K
12:58 65.54 65.58 65.50 65.58 3.7K
12:59 65.57 65.59 65.53 65.59 6.2K
13:00 65.61 65.77 65.61 65.77 3.4K
13:01 65.77 65.78 65.71 65.71 12.0K
13:02 65.71 65.71 65.64 65.64 4.5K
13:03 65.64 65.67 65.64 65.67 7.5K
13:04 65.67 65.69 65.62 65.62 8.5K
13:05 65.56 65.56 65.53 65.53 1.0K
13:06 65.49 65.57 65.49 65.57 3.9K
13:07 65.55 65.55 65.48 65.55 9.4K
13:08 65.55 65.55 65.55 65.55 0.3K
13:09 65.47 65.52 65.45 65.52 6.7K
13:10 65.53 65.61 65.53 65.61 6.6K
13:11 65.60 65.63 65.60 65.62 4.8K
13:12 65.59 65.63 65.52 65.52 7.5K
13:13 65.49 65.53 65.49 65.53 3.8K
13:14 65.49 65.54 65.49 65.52 1.8K
13:15 65.49 65.63 65.49 65.63 4.7K
13:16 65.56 65.58 65.56 65.58 2.9K
13:17 65.58 65.58 65.53 65.53 2.6K
13:18 65.57 65.63 65.53 65.53 5.6K
13:19 65.53 65.53 65.49 65.49 4.3K
13:20 65.62 65.70 65.62 65.69 12.5K
13:21 65.68 65.72 65.68 65.72 3.7K
13:22 65.76 65.76 65.76 65.76 1.7K
13:23 65.80 65.80 65.71 65.77 6.4K
13:24 65.79 65.79 65.79 65.79 1.9K
13:25 65.78 65.96 65.78 65.96 9.1K
13:26 65.89 65.89 65.83 65.83 2.2K
13:27 65.87 65.87 65.83 65.83 2.5K
13:28 65.86 65.90 65.85 65.90 3.0K
13:29 65.88 65.89 65.85 65.85 8.3K
13:30 65.83 65.85 65.77 65.79 5.7K
13:31 65.76 65.76 65.66 65.71 9.2K
13:32 65.83 65.87 65.82 65.86 6.9K
13:33 65.86 65.88 65.86 65.88 2.2K
13:34 65.91 66.00 65.91 66.00 9.8K
13:35 66.05 66.05 66.01 66.04 3.3K
13:36 66.00 66.00 66.00 66.00 4.9K
13:37 66.01 66.04 66.01 66.04 0.9K
13:38 66.04 66.08 66.04 66.08 4.1K
13:39 65.99 66.00 65.96 66.00 3.3K
13:40 65.95 65.98 65.95 65.97 2.4K
13:41 66.01 66.09 65.99 65.99 9.4K
13:42 66.04 66.06 66.01 66.06 2.0K
13:43 66.01 66.02 66.00 66.00 5.3K
13:44 66.01 66.01 66.01 66.01 2.2K
13:45 65.97 65.97 65.92 65.92 4.4K
13:46 65.87 65.87 65.87 65.86 1.8K
13:47 65.87 65.87 65.84 65.84 4.5K
13:48 65.89 65.90 65.82 65.85 8.2K
13:49 65.86 65.87 65.86 65.86 4.8K
13:50 65.82 65.82 65.82 65.82 3.5K
13:51 65.73 65.76 65.73 65.75 2.6K
13:52 65.75 65.75 65.66 65.66 3.0K
13:53 65.64 65.74 65.64 65.74 6.4K
13:54 65.74 65.78 65.73 65.78 4.6K
13:55 65.74 65.77 65.70 65.70 3.3K
13:56 65.77 65.79 65.74 65.79 10.1K
13:57 65.79 65.79 65.73 65.73 4.8K
13:58 65.74 65.74 65.74 65.74 2.0K
13:59 65.65 65.70 65.65 65.68 3.4K
14:00 65.67 65.79 65.67 65.79 2.3K
14:01 65.78 65.79 65.75 65.79 3.5K
14:02 65.79 65.79 65.79 65.79 2.3K
14:03 65.97 66.00 65.97 66.00 9.4K
14:04 66.07 66.07 66.04 66.05 13.5K
14:05 66.05 66.05 65.95 65.96 8.1K
14:06 65.93 65.93 65.88 65.90 8.6K
14:07 65.90 65.98 65.90 65.98 4.6K
14:08 66.04 66.09 65.99 66.09 9.2K
14:09 66.05 66.08 66.05 66.06 2.4K
14:10 66.03 66.03 65.98 65.98 2.3K
14:11 65.94 65.94 65.87 65.87 4.2K
14:12 65.95 65.95 65.92 65.94 8.6K
14:13 65.97 66.03 65.96 65.96 6.2K
14:14 65.96 66.02 65.96 66.02 11.3K
14:15 66.04 66.05 66.02 66.02 3.3K
14:16 66.02 66.06 66.02 66.04 8.1K
14:17 66.05 66.07 66.04 66.07 3.1K
14:18 66.07 66.13 66.07 66.12 27.2K
14:19 66.07 66.07 66.00 66.00 2.2K
14:20 66.03 66.03 65.83 65.83 11.1K
14:21 65.81 65.84 65.79 65.79 6.3K
14:22 65.78 65.83 65.78 65.83 3.9K
14:23 65.83 65.83 65.79 65.79 3.1K
14:24 65.82 65.88 65.82 65.88 11.2K
14:25 65.87 65.91 65.87 65.91 2.2K
14:26 65.90 66.00 65.90 66.00 5.8K
14:27 66.02 66.02 65.97 65.97 3.2K
14:28 65.97 65.99 65.97 65.99 4.8K
14:29 66.01 66.04 66.01 66.04 4.8K
14:30 66.04 66.05 66.04 66.04 7.5K
14:31 66.15 66.15 66.01 66.01 4.4K
14:32 66.00 66.00 65.99 65.99 0.9K
14:33 66.00 66.16 65.96 66.16 10.4K
14:34 66.20 66.22 66.16 66.22 1.9K
14:35 66.26 66.34 66.26 66.34 7.5K
14:36 66.35 66.41 66.35 66.36 6.3K
14:37 66.37 66.41 66.37 66.39 7.7K
14:38 66.39 66.39 66.20 66.20 89.6K
14:39 66.27 66.27 66.10 66.13 2.4K
14:40 66.12 66.19 66.09 66.19 6.6K
14:41 66.23 66.23 66.19 66.19 4.0K
14:42 66.12 66.14 66.10 66.14 3.6K
14:43 66.13 66.24 66.13 66.24 4.9K
14:44 66.23 66.24 66.23 66.24 1.4K
14:45 66.19 66.20 66.18 66.20 8.7K
14:46 66.20 66.20 66.17 66.17 3.5K
14:47 66.20 66.20 66.20 66.20 2.0K
14:48 66.26 66.26 66.22 66.22 3.9K
14:49 66.22 66.25 66.22 66.25 3.1K
14:50 66.22 66.22 66.18 66.20 6.0K
14:51 66.20 66.20 66.14 66.14 3.4K
14:52 66.14 66.24 66.14 66.24 7.8K
14:53 66.22 66.22 66.18 66.20 5.4K
14:54 66.18 66.18 66.08 66.08 13.6K
14:55 66.10 66.16 66.09 66.09 7.8K
14:56 66.09 66.10 66.03 66.03 5.5K
14:57 66.08 66.11 65.90 65.92 15.5K
14:58 65.91 65.91 65.87 65.87 4.1K
14:59 65.86 65.86 65.78 65.81 6.6K
15:00 65.80 65.87 65.80 65.83 13.1K
15:01 65.83 65.83 65.77 65.77 3.0K
15:02 65.70 65.74 65.46 65.46 9.4K
15:03 65.48 65.62 65.45 65.55 9.6K
15:04 65.57 65.70 65.57 65.67 4.8K
15:05 65.70 65.78 65.70 65.75 4.8K
15:06 65.88 65.88 65.82 65.86 5.7K
15:07 65.86 65.88 65.86 65.88 3.4K
15:08 65.88 65.90 65.86 65.90 5.8K
15:09 65.88 65.96 65.88 65.92 11.8K
15:10 65.94 65.98 65.94 65.98 2.0K
15:11 65.94 65.96 65.92 65.92 10.0K
15:12 65.94 65.96 65.94 65.96 5.2K
15:13 65.95 66.00 65.95 66.00 7.6K
15:14 65.96 65.98 65.91 65.98 6.3K
15:15 65.97 65.97 65.88 65.89 5.2K
15:16 65.88 65.93 65.86 65.87 9.7K
15:17 65.88 65.94 65.86 65.94 6.2K
15:18 65.97 66.01 65.95 66.01 12.8K
15:19 66.05 66.10 66.01 66.01 8.7K
15:20 66.01 66.05 65.98 66.01 7.9K
15:21 66.07 66.07 66.02 66.02 7.0K
15:22 66.00 66.06 66.00 66.06 1.2K
15:23 66.08 66.08 65.91 65.91 9.5K
15:24 65.92 65.94 65.92 65.94 4.9K
15:25 65.94 66.11 65.94 66.05 21.0K
15:26 66.04 66.10 66.04 66.08 3.5K
15:27 66.09 66.12 66.09 66.08 12.4K
15:28 66.11 66.11 66.11 66.11 9.3K
15:29 66.11 66.13 66.06 66.12 12.4K
15:30 66.15 66.16 66.14 66.16 16.4K
15:31 66.12 66.16 66.12 66.14 17.1K
15:32 66.09 66.31 66.09 66.30 83.4K
15:33 66.29 66.29 66.15 66.29 16.8K
15:34 66.26 66.33 66.19 66.25 10.1K
15:35 66.26 66.35 66.24 66.35 27.1K
15:36 66.39 66.39 66.22 66.28 21.6K
15:37 66.25 66.33 66.25 66.33 10.6K
15:38 66.33 66.33 66.23 66.26 14.3K
15:39 66.29 66.29 66.27 66.28 5.0K
15:40 66.28 66.37 66.27 66.34 9.4K
15:41 66.35 66.46 66.32 66.46 26.6K
15:42 66.47 66.51 66.44 66.48 11.8K
15:43 66.47 66.53 66.45 66.50 20.9K
15:44 66.50 66.53 66.44 66.44 17.4K
15:45 66.44 66.44 66.35 66.35 26.1K
15:46 66.37 66.40 66.33 66.37 13.3K
15:47 66.37 66.46 66.35 66.45 17.0K
15:48 66.42 66.45 66.41 66.44 17.5K
15:49 66.46 66.52 66.42 66.42 22.9K
15:50 66.43 66.43 66.36 66.39 25.2K
15:51 66.39 66.54 66.39 66.54 34.5K
15:52 66.62 66.62 66.52 66.52 191.0K
15:53 66.54 66.55 66.46 66.55 24.3K
15:54 66.53 66.64 66.47 66.60 44.5K
15:55 66.60 66.61 66.40 66.42 156.4K
15:56 66.40 66.41 66.31 66.34 47.1K
15:57 66.34 66.34 66.32 66.32 55.7K
15:58 66.33 66.33 66.19 66.19 74.5K
15:59 66.19 66.25 66.15 66.16 695.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据