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 66.50 66.50 66.32 66.39 9.6K
09:31 66.39 66.94 66.39 66.88 6.3K
09:32 66.74 66.74 66.73 66.72 5.5K
09:33 66.79 66.79 66.67 66.67 1.6K
09:34 66.70 66.80 66.70 66.69 2.7K
09:35 66.65 66.65 66.65 66.65 8.9K
09:36 66.58 66.58 66.58 66.58 2.8K
09:38 66.49 66.63 66.49 66.52 1.6K
09:40 66.51 66.60 66.51 66.60 3.1K
09:42 66.50 66.53 66.50 66.53 2.5K
09:43 66.53 66.59 66.53 66.59 2.3K
09:44 66.60 66.68 66.60 66.68 2.0K
09:45 66.65 66.70 66.64 66.69 5.4K
09:46 66.74 66.74 66.73 66.73 2.2K
09:47 66.73 66.73 66.73 66.73 0.3K
09:48 66.74 66.86 66.74 66.86 8.8K
09:49 66.81 66.81 66.65 66.75 8.5K
09:50 66.74 66.74 66.67 66.67 4.6K
09:51 66.67 66.67 66.62 66.66 9.4K
09:52 66.62 66.65 66.62 66.65 2.4K
09:53 66.65 66.78 66.65 66.78 1.9K
09:55 66.72 66.78 66.72 66.74 2.2K
09:56 66.79 66.79 66.79 66.79 2.2K
09:57 66.80 66.80 66.73 66.73 4.7K
09:58 66.79 66.79 66.79 66.79 0.6K
10:00 66.81 67.07 66.81 67.01 14.2K
10:01 67.07 67.18 67.06 67.15 64.0K
10:02 67.18 67.39 67.18 67.39 9.3K
10:03 67.33 67.39 67.31 67.39 4.2K
10:04 67.31 67.39 67.31 67.32 3.4K
10:05 67.37 67.38 67.37 67.38 2.6K
10:06 67.38 67.41 67.38 67.41 9.4K
10:07 67.39 67.43 67.35 67.43 3.9K
10:08 67.46 67.59 67.46 67.58 3.1K
10:09 67.64 67.66 67.58 67.65 2.9K
10:10 67.68 67.82 67.68 67.82 6.4K
10:11 67.79 67.85 67.79 67.81 8.7K
10:12 67.73 67.82 67.73 67.76 12.0K
10:13 67.81 67.82 67.81 67.82 7.4K
10:14 67.87 67.88 67.87 67.87 5.1K
10:15 67.84 67.84 67.77 67.82 19.6K
10:16 67.79 67.82 67.79 67.82 4.7K
10:17 67.78 67.78 67.67 67.74 4.7K
10:18 67.74 67.74 67.70 67.70 13.2K
10:19 67.68 67.68 67.63 67.63 3.5K
10:20 67.70 67.88 67.70 67.88 21.1K
10:21 67.91 67.91 67.81 67.85 12.7K
10:22 67.85 67.86 67.81 67.86 16.9K
10:23 67.86 67.90 67.86 67.88 11.4K
10:24 67.95 67.97 67.95 67.97 17.3K
10:25 67.98 68.05 67.98 68.03 26.4K
10:26 68.04 68.04 68.00 68.00 5.3K
10:27 68.02 68.02 67.95 67.96 2.3K
10:28 67.95 68.08 67.95 68.04 3.2K
10:29 68.05 68.09 68.03 68.09 6.1K
10:30 68.07 68.11 67.90 67.90 11.6K
10:31 67.97 68.01 67.94 68.01 3.0K
10:32 68.01 68.09 68.01 68.09 5.3K
10:33 68.11 68.25 68.09 68.10 10.9K
10:34 68.02 68.02 68.02 68.02 4.4K
10:35 67.98 67.98 67.98 67.98 0.6K
10:36 67.98 68.02 67.98 68.01 2.3K
10:37 67.97 67.99 67.95 67.99 1.8K
10:38 67.94 67.95 67.89 67.95 5.7K
10:39 67.96 67.96 67.92 67.92 3.3K
10:40 67.99 67.99 67.92 67.99 5.1K
10:41 67.94 67.95 67.91 67.91 6.3K
10:42 67.97 67.97 67.97 67.97 2.0K
10:43 67.97 68.05 67.97 68.05 1.3K
10:44 68.05 68.10 68.05 68.10 9.1K
10:45 68.21 68.21 68.12 68.11 22.0K
10:46 68.14 68.17 68.14 68.17 1.5K
10:47 68.15 68.15 68.07 68.07 3.2K
10:48 68.01 68.01 68.01 68.01 1.1K
10:49 68.01 68.01 68.01 68.01 2.1K
10:50 67.98 67.98 67.98 67.98 1.1K
10:51 67.98 67.98 67.91 67.97 7.2K
10:52 67.96 68.00 67.96 67.97 6.6K
10:53 67.99 68.06 67.99 68.06 4.4K
10:54 68.07 68.07 68.01 68.01 2.0K
10:55 68.01 68.01 67.93 67.94 3.3K
10:56 67.96 67.96 67.96 67.96 1.3K
10:57 67.96 67.96 67.89 67.89 3.8K
10:58 67.89 67.89 67.85 67.88 3.0K
10:59 67.88 67.88 67.88 67.88 0.1K
11:00 67.89 67.95 67.86 67.86 3.2K
11:01 67.91 67.91 67.83 67.83 2.8K
11:02 67.84 67.84 67.70 67.71 3.8K
11:03 67.73 67.74 67.73 67.74 1.6K
11:04 67.73 67.74 67.73 67.72 1.2K
11:05 67.70 67.77 67.70 67.77 6.5K
11:06 67.74 67.74 67.73 67.72 2.4K
11:08 67.74 67.75 67.73 67.73 3.4K
11:09 67.74 67.74 67.70 67.74 2.8K
11:10 67.75 67.79 67.71 67.79 5.4K
11:11 67.75 67.80 67.72 67.72 2.7K
11:12 67.70 67.70 67.65 67.65 5.4K
11:13 67.71 67.72 67.67 67.72 2.2K
11:14 67.72 67.72 67.70 67.70 1.3K
11:15 67.73 67.80 67.73 67.80 5.0K
11:16 67.80 67.80 67.75 67.77 5.9K
11:17 67.80 67.80 67.78 67.78 1.1K
11:18 67.80 67.81 67.78 67.81 2.7K
11:19 67.82 67.82 67.82 67.82 1.1K
11:20 67.82 67.82 67.81 67.81 1.2K
11:21 67.85 67.85 67.79 67.79 2.9K
11:22 67.83 67.84 67.83 67.84 0.9K
11:23 67.89 67.91 67.89 67.91 8.8K
11:24 67.93 67.93 67.93 67.93 0.9K
11:25 67.89 67.89 67.89 67.89 0.7K
11:26 67.92 67.92 67.91 67.91 1.6K
11:27 67.90 67.90 67.90 67.90 1.1K
11:28 67.86 67.89 67.86 67.87 2.7K
11:29 67.88 67.88 67.88 67.88 0.3K
11:30 67.93 67.93 67.93 67.93 3.5K
11:32 67.93 67.97 67.93 67.97 2.3K
11:33 67.95 67.95 67.86 67.86 4.1K
11:34 67.87 67.87 67.87 67.87 0.4K
11:35 67.89 67.89 67.88 67.88 1.7K
11:36 67.89 67.89 67.85 67.85 3.7K
11:37 67.85 67.85 67.85 67.85 3.9K
11:38 67.88 67.90 67.87 67.90 2.0K
11:39 67.87 67.94 67.87 67.94 4.5K
11:41 67.94 67.98 67.93 67.95 2.7K
11:42 67.93 67.93 67.93 67.93 4.5K
11:43 67.93 68.00 67.93 68.00 3.2K
11:44 68.00 68.00 67.95 67.95 1.4K
11:45 67.98 67.98 67.93 67.97 1.4K
11:46 67.97 67.98 67.93 67.93 6.3K
11:47 67.98 68.02 67.97 68.02 3.0K
11:48 68.00 68.07 68.00 68.07 1.7K
11:49 68.07 68.07 68.07 68.07 0.9K
11:50 68.06 68.06 68.06 68.06 0.2K
11:51 68.06 68.08 68.05 68.07 8.3K
11:53 68.08 68.08 68.08 68.08 0.6K
11:54 68.09 68.09 68.06 68.09 5.2K
11:55 68.07 68.07 68.07 68.07 1.7K
11:56 68.04 68.04 67.99 67.99 2.9K
11:57 68.00 68.00 67.99 67.99 3.5K
11:59 67.95 67.95 67.95 67.95 0.9K
12:00 67.95 67.95 67.94 67.94 2.6K
12:01 67.94 67.96 67.94 67.96 8.8K
12:02 68.01 68.08 68.01 68.08 4.8K
12:03 68.08 68.11 68.05 68.06 4.6K
12:04 68.06 68.06 68.06 68.06 0.9K
12:05 68.05 68.06 68.05 68.06 0.6K
12:06 68.06 68.12 68.06 68.10 6.0K
12:07 68.10 68.12 68.10 68.11 3.0K
12:08 68.12 68.15 68.12 68.15 1.5K
12:10 68.12 68.16 68.12 68.16 7.4K
12:11 68.17 68.21 68.17 68.21 5.0K
12:12 68.21 68.21 68.21 68.21 1.6K
12:14 68.25 68.25 68.25 68.25 2.1K
12:15 68.26 68.27 68.25 68.25 5.4K
12:16 68.24 68.24 68.19 68.19 6.8K
12:17 68.16 68.16 68.13 68.13 3.0K
12:18 68.14 68.14 68.14 68.14 0.4K
12:19 68.14 68.14 68.14 68.14 0.3K
12:20 68.11 68.11 68.11 68.11 1.3K
12:21 68.13 68.14 68.13 68.14 2.0K
12:22 68.14 68.14 68.14 68.14 4.1K
12:25 68.02 68.02 68.02 68.02 1.9K
12:26 67.97 67.97 67.97 67.97 0.6K
12:27 68.00 68.01 67.98 68.01 4.4K
12:28 68.00 68.01 68.00 68.01 0.7K
12:29 67.98 67.98 67.98 67.97 3.1K
12:30 67.99 68.08 67.98 68.08 11.3K
12:31 68.09 68.11 68.09 68.11 7.4K
12:32 68.08 68.09 68.08 68.08 6.3K
12:33 68.11 68.11 68.06 68.09 1.8K
12:34 68.06 68.06 68.06 68.06 3.8K
12:35 67.98 67.98 67.98 67.98 0.5K
12:36 67.98 67.98 67.95 67.98 3.1K
12:37 68.03 68.06 68.03 68.06 0.5K
12:38 68.00 68.00 68.00 68.00 0.8K
12:39 67.99 67.99 67.95 67.95 1.9K
12:40 67.97 67.97 67.97 67.97 1.7K
12:42 67.96 67.96 67.96 67.96 1.9K
12:43 67.94 67.94 67.94 67.94 0.7K
12:44 67.94 67.94 67.94 67.94 2.0K
12:45 67.94 67.94 67.94 67.94 0.4K
12:46 67.95 67.97 67.95 67.96 2.1K
12:47 67.98 67.98 67.96 67.96 1.9K
12:48 67.97 67.97 67.97 67.97 0.7K
12:49 67.96 67.96 67.96 67.96 2.0K
12:50 67.96 67.96 67.96 67.96 0.3K
12:51 67.95 67.98 67.95 67.98 3.0K
12:52 67.97 67.97 67.97 67.97 2.2K
12:53 67.99 67.99 67.96 67.96 2.8K
12:54 67.96 67.96 67.95 67.95 1.4K
12:55 67.97 67.97 67.97 67.97 2.5K
12:56 67.97 67.97 67.97 67.97 0.6K
12:57 67.95 67.97 67.95 67.95 1.7K
12:58 67.92 67.92 67.92 67.92 1.7K
12:59 67.95 67.97 67.95 67.97 2.3K
13:00 67.98 68.02 67.98 68.02 1.9K
13:01 68.01 68.01 68.01 68.01 0.8K
13:02 68.05 68.05 68.05 68.05 1.7K
13:03 68.05 68.05 68.05 68.05 0.6K
13:04 68.03 68.03 68.00 68.00 1.6K
13:05 68.01 68.01 68.01 68.01 1.2K
13:06 67.97 67.97 67.97 67.97 0.9K
13:07 67.98 67.98 67.98 67.98 2.2K
13:08 68.00 68.00 67.98 67.98 0.9K
13:09 67.98 67.98 67.96 67.97 8.2K
13:10 67.99 68.00 67.97 67.97 2.0K
13:11 67.90 67.90 67.90 67.90 3.0K
13:12 68.01 68.01 68.01 68.01 1.2K
13:13 68.02 68.05 68.02 68.05 1.1K
13:14 68.04 68.04 68.04 68.04 1.1K
13:15 68.06 68.06 68.04 68.04 1.5K
13:16 68.03 68.03 68.02 68.02 1.3K
13:17 68.04 68.04 68.03 68.04 1.1K
13:19 68.00 68.01 67.96 67.98 4.1K
13:21 67.97 67.97 67.97 67.97 0.4K
13:22 68.00 68.03 68.00 68.03 1.0K
13:23 67.97 68.02 67.97 68.02 2.4K
13:24 68.01 68.01 67.99 68.00 2.6K
13:25 68.01 68.01 68.01 68.01 2.3K
13:26 68.00 68.00 67.99 67.99 4.0K
13:27 67.98 67.98 67.97 67.97 1.9K
13:28 67.96 67.96 67.96 67.96 2.5K
13:29 67.92 67.92 67.92 67.92 3.3K
13:31 67.94 67.94 67.94 67.94 3.2K
13:32 67.92 67.92 67.92 67.92 0.4K
13:33 67.93 67.95 67.93 67.95 3.6K
13:34 67.99 67.99 67.98 67.98 2.5K
13:35 67.98 67.98 67.98 67.97 0.5K
13:36 67.96 67.96 67.96 67.96 0.7K
13:37 67.95 67.99 67.95 67.99 3.5K
13:38 68.00 68.00 68.00 68.00 1.4K
13:39 68.03 68.03 68.01 68.02 0.8K
13:40 68.04 68.04 68.02 68.03 2.5K
13:41 68.05 68.05 68.05 68.05 0.6K
13:42 68.03 68.03 68.03 68.03 0.3K
13:43 68.05 68.06 68.05 68.06 1.8K
13:44 68.04 68.05 68.04 68.05 2.8K
13:45 68.05 68.10 68.05 68.10 5.0K
13:46 68.10 68.14 68.10 68.14 1.8K
13:47 68.14 68.14 68.08 68.08 4.0K
13:49 68.07 68.08 68.06 68.06 1.6K
13:50 68.07 68.07 68.07 68.07 1.1K
13:51 68.05 68.05 68.05 68.05 0.4K
13:52 68.08 68.08 68.04 68.04 1.6K
13:53 68.04 68.04 68.04 68.04 1.3K
13:54 68.04 68.04 68.04 68.04 2.2K
13:55 68.04 68.04 68.02 68.04 1.1K
13:56 68.04 68.04 68.04 68.04 4.3K
13:57 68.01 68.01 67.94 67.94 2.4K
13:58 67.98 67.98 67.95 67.95 2.5K
14:00 67.97 67.97 67.96 67.97 0.5K
14:01 67.97 67.97 67.96 67.96 1.7K
14:02 67.94 67.94 67.89 67.89 4.8K
14:03 67.91 67.93 67.91 67.93 23.3K
14:04 67.96 67.96 67.96 67.96 1.5K
14:05 67.90 67.90 67.86 67.86 2.4K
14:06 67.86 67.90 67.86 67.90 2.6K
14:07 67.91 67.91 67.89 67.89 3.9K
14:08 67.87 67.87 67.87 67.87 2.4K
14:11 67.87 67.87 67.85 67.85 1.5K
14:12 67.84 67.86 67.82 67.86 3.2K
14:13 67.86 67.86 67.86 67.86 1.5K
14:16 67.85 67.86 67.85 67.86 0.6K
14:17 67.87 67.87 67.87 67.87 0.3K
14:18 67.86 67.86 67.86 67.86 3.8K
14:19 67.85 67.85 67.83 67.83 1.7K
14:21 67.86 67.87 67.86 67.87 1.4K
14:22 67.88 67.90 67.88 67.89 1.2K
14:23 67.89 67.89 67.87 67.87 5.7K
14:24 67.87 67.89 67.87 67.89 4.1K
14:25 67.90 67.97 67.90 67.97 10.0K
14:26 67.96 67.96 67.93 67.94 4.5K
14:27 67.94 67.94 67.92 67.92 2.1K
14:28 67.91 67.91 67.91 67.91 1.2K
14:29 67.90 67.90 67.87 67.88 2.9K
14:30 67.88 67.89 67.88 67.89 5.2K
14:31 67.87 67.87 67.86 67.86 3.3K
14:32 67.86 67.87 67.86 67.87 1.7K
14:33 67.87 67.87 67.87 67.87 12.0K
14:34 67.87 67.87 67.87 67.87 1.7K
14:35 67.87 67.87 67.87 67.87 7.3K
14:36 67.87 67.87 67.87 67.87 2.3K
14:37 67.92 67.96 67.91 67.96 47.8K
14:38 67.94 67.97 67.94 67.97 1.7K
14:39 67.98 67.98 67.98 67.97 7.0K
14:40 68.02 68.04 68.02 68.04 1.0K
14:41 68.04 68.04 68.01 68.01 2.1K
14:42 67.98 67.98 67.98 67.98 1.1K
14:43 68.00 68.00 67.99 67.99 1.6K
14:44 68.02 68.02 68.02 68.02 2.0K
14:45 68.04 68.04 68.04 68.04 1.3K
14:47 68.07 68.08 68.07 68.08 1.9K
14:48 68.09 68.10 68.07 68.10 2.3K
14:49 68.10 68.11 68.10 68.11 1.5K
14:50 68.14 68.14 68.11 68.11 4.6K
14:51 68.08 68.08 68.05 68.07 7.9K
14:52 68.06 68.07 68.06 68.07 2.1K
14:53 68.07 68.07 68.06 68.06 1.4K
14:54 68.04 68.06 68.04 68.06 4.3K
14:55 68.08 68.08 68.06 68.06 3.2K
14:57 68.04 68.04 68.04 68.04 1.6K
14:58 68.05 68.05 68.02 68.02 2.8K
15:00 68.02 68.02 68.01 68.01 2.9K
15:01 68.09 68.09 68.01 68.01 19.2K
15:02 68.04 68.04 68.04 68.04 1.0K
15:03 68.02 68.05 68.02 68.05 7.7K
15:04 68.05 68.05 68.05 68.05 0.2K
15:05 68.06 68.08 68.06 68.08 2.8K
15:06 68.08 68.08 68.08 68.08 1.2K
15:07 68.08 68.10 68.07 68.07 6.1K
15:08 68.05 68.05 68.05 68.05 1.1K
15:09 68.05 68.06 68.05 68.06 3.9K
15:10 68.05 68.05 68.05 68.05 0.4K
15:11 68.07 68.07 68.05 68.05 4.1K
15:12 68.06 68.06 68.02 68.02 2.7K
15:13 68.02 68.03 68.02 68.03 2.9K
15:15 68.01 68.03 68.01 68.03 1.8K
15:16 68.01 68.01 68.01 68.01 0.8K
15:17 68.03 68.05 68.01 68.05 3.8K
15:18 68.03 68.06 68.03 68.04 3.9K
15:19 68.05 68.05 68.05 68.05 1.3K
15:20 68.05 68.07 68.05 68.07 4.1K
15:21 68.06 68.09 68.06 68.08 5.5K
15:22 68.11 68.11 68.09 68.09 2.0K
15:23 68.06 68.10 68.06 68.08 8.2K
15:24 68.08 68.08 68.08 68.08 0.9K
15:25 68.06 68.07 68.05 68.07 1.6K
15:26 68.07 68.09 68.07 68.09 2.3K
15:27 68.09 68.10 68.09 68.08 3.1K
15:28 68.09 68.09 68.07 68.07 4.7K
15:29 68.06 68.06 68.00 68.03 8.2K
15:30 68.04 68.10 68.04 68.10 10.4K
15:31 68.08 68.11 68.08 68.11 3.3K
15:32 68.10 68.14 68.08 68.14 7.6K
15:33 68.16 68.16 68.16 68.16 3.7K
15:34 68.10 68.10 68.09 68.09 4.1K
15:35 68.09 68.09 68.06 68.06 10.7K
15:36 68.06 68.08 68.05 68.07 10.5K
15:37 68.08 68.08 68.07 68.08 6.4K
15:38 68.08 68.08 68.05 68.05 5.1K
15:39 68.03 68.03 67.98 67.98 4.3K
15:40 68.00 68.00 67.99 68.00 4.0K
15:41 68.00 68.00 67.99 67.99 7.6K
15:42 68.00 68.01 67.99 68.01 8.7K
15:43 67.99 68.00 67.99 68.00 2.1K
15:44 68.00 68.02 68.00 68.01 17.7K
15:45 68.00 68.09 68.00 68.07 55.9K
15:46 68.10 68.10 68.07 68.08 20.5K
15:47 68.09 68.09 68.04 68.08 19.2K
15:48 68.08 68.08 68.04 68.08 15.7K
15:49 68.05 68.05 67.99 67.99 10.0K
15:50 68.01 68.08 68.01 68.08 32.2K
15:51 68.09 68.11 68.03 68.04 20.8K
15:52 68.04 68.05 68.00 68.02 12.2K
15:53 68.02 68.02 67.99 68.00 16.9K
15:54 67.99 68.01 67.95 68.00 70.4K
15:55 68.01 68.01 67.95 67.98 40.7K
15:56 67.98 67.98 67.96 67.96 19.8K
15:57 67.98 68.00 67.96 67.96 27.6K
15:58 67.96 67.96 67.90 67.92 80.1K
15:59 67.92 67.99 67.92 67.98 434.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据