国际香料香精公司

IFF
🏛️ 美国 →
61.54
最后更新: 2025-09-30
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 67.22 67.22 67.22 67.22 15.8K
09:31 67.05 67.05 67.05 67.05 1.4K
09:32 66.80 66.80 66.63 66.80 1.5K
09:33 66.59 66.59 66.59 66.59 0.1K
09:34 66.46 66.65 66.46 66.65 0.7K
09:35 66.71 66.71 66.71 66.71 0.8K
09:36 66.71 66.75 66.71 66.75 1.3K
09:38 66.64 66.64 66.57 66.57 0.9K
09:39 66.51 66.51 66.51 66.51 1.6K
09:41 66.51 66.51 66.51 66.51 0.4K
09:42 66.51 66.51 66.51 66.51 2.4K
09:43 66.50 66.74 66.50 66.73 9.0K
09:44 66.68 66.74 66.65 66.65 3.6K
09:46 66.53 66.53 66.53 66.53 3.1K
09:48 66.48 66.48 66.48 66.48 1.9K
09:49 66.53 66.59 66.53 66.59 3.0K
09:50 66.64 66.68 66.60 66.68 8.9K
09:51 66.66 66.73 66.62 66.73 2.6K
09:52 66.75 66.75 66.74 66.75 1.7K
09:53 66.80 66.81 66.75 66.81 3.8K
09:54 66.78 66.78 66.78 66.78 0.5K
09:55 66.79 66.79 66.71 66.71 0.8K
09:56 66.68 66.85 66.68 66.85 2.1K
09:57 66.76 66.76 66.76 66.76 1.4K
09:58 66.87 66.87 66.87 66.87 2.0K
09:59 66.95 66.95 66.95 66.95 0.2K
10:00 66.89 66.89 66.89 66.89 0.5K
10:01 66.87 66.87 66.81 66.81 2.3K
10:02 66.81 66.84 66.81 66.84 2.1K
10:04 66.83 66.85 66.83 66.84 2.9K
10:05 66.84 66.84 66.84 66.83 0.5K
10:06 66.84 66.84 66.81 66.81 1.2K
10:07 66.84 66.90 66.84 66.89 2.3K
10:08 66.86 66.89 66.86 66.88 4.3K
10:09 66.92 66.94 66.88 66.93 3.2K
10:10 66.90 66.90 66.90 66.90 0.3K
10:11 66.90 66.90 66.90 66.90 0.7K
10:12 66.82 66.82 66.73 66.75 5.5K
10:13 66.74 66.74 66.70 66.70 1.6K
10:14 66.63 66.63 66.63 66.63 1.7K
10:15 66.65 66.65 66.65 66.65 0.7K
10:16 66.62 66.67 66.62 66.67 2.1K
10:17 66.71 66.72 66.69 66.72 2.9K
10:18 66.73 66.73 66.71 66.71 2.2K
10:19 66.70 66.70 66.70 66.69 1.0K
10:20 66.68 66.68 66.68 66.68 0.7K
10:21 66.67 66.68 66.58 66.67 5.0K
10:22 66.64 66.74 66.64 66.74 2.9K
10:23 66.72 66.77 66.71 66.71 1.0K
10:24 66.69 66.69 66.68 66.68 2.1K
10:25 66.68 66.68 66.65 66.68 2.5K
10:26 66.66 66.66 66.66 66.66 0.8K
10:27 66.68 66.68 66.61 66.61 4.6K
10:30 66.58 66.61 66.58 66.59 2.3K
10:31 66.54 66.54 66.54 66.54 0.3K
10:32 66.53 66.53 66.50 66.50 3.3K
10:34 66.51 66.51 66.51 66.51 1.3K
10:35 66.43 66.43 66.41 66.43 1.9K
10:36 66.38 66.38 66.38 66.38 2.5K
10:38 66.43 66.43 66.38 66.38 1.8K
10:39 66.38 66.38 66.38 66.38 0.4K
10:40 66.36 66.41 66.36 66.41 2.5K
10:41 66.44 66.45 66.43 66.43 2.3K
10:42 66.42 66.42 66.39 66.41 2.1K
10:43 66.39 66.39 66.33 66.33 0.8K
10:44 66.30 66.30 66.30 66.30 2.6K
10:45 66.30 66.30 66.28 66.28 1.4K
10:46 66.27 66.27 66.23 66.23 1.5K
10:47 66.27 66.27 66.27 66.27 0.1K
10:48 66.25 66.30 66.25 66.30 1.2K
10:49 66.25 66.29 66.25 66.29 2.5K
10:50 66.25 66.25 66.20 66.20 5.7K
10:51 66.28 66.28 66.28 66.28 2.0K
10:52 66.27 66.27 66.25 66.27 1.2K
10:53 66.24 66.24 66.23 66.23 1.0K
10:54 66.23 66.23 66.21 66.21 2.1K
10:55 66.17 66.21 66.17 66.21 2.6K
10:57 66.25 66.27 66.25 66.27 0.8K
10:58 66.27 66.27 66.26 66.26 1.6K
10:59 66.27 66.27 66.23 66.23 1.4K
11:00 66.22 66.22 66.21 66.21 1.4K
11:01 66.25 66.25 66.25 66.25 2.1K
11:02 66.28 66.28 66.27 66.27 1.6K
11:03 66.30 66.30 66.30 66.30 0.2K
11:04 66.31 66.32 66.26 66.26 4.2K
11:05 66.27 66.27 66.27 66.27 0.7K
11:06 66.24 66.24 66.24 66.24 2.2K
11:07 66.25 66.25 66.22 66.24 2.5K
11:08 66.20 66.21 66.18 66.18 2.9K
11:09 66.19 66.20 66.19 66.20 0.8K
11:10 66.19 66.23 66.19 66.23 2.0K
11:11 66.22 66.23 66.21 66.22 0.7K
11:12 66.24 66.24 66.24 66.24 2.3K
11:13 66.26 66.29 66.26 66.29 1.5K
11:15 66.30 66.38 66.30 66.36 14.0K
11:16 66.36 66.39 66.35 66.39 21.2K
11:17 66.32 66.35 66.30 66.32 4.9K
11:18 66.32 66.32 66.32 66.32 2.8K
11:19 66.30 66.34 66.30 66.32 1.6K
11:20 66.32 66.36 66.32 66.33 7.3K
11:22 66.32 66.34 66.30 66.30 3.9K
11:23 66.31 66.31 66.22 66.22 16.9K
11:24 66.24 66.25 66.24 66.25 1.8K
11:25 66.25 66.29 66.25 66.29 2.1K
11:26 66.34 66.34 66.32 66.34 1.0K
11:27 66.34 66.34 66.34 66.34 0.5K
11:28 66.34 66.37 66.33 66.35 4.7K
11:29 66.36 66.36 66.36 66.36 1.4K
11:30 66.36 66.36 66.36 66.36 1.1K
11:31 66.34 66.34 66.33 66.33 2.8K
11:32 66.34 66.34 66.32 66.32 0.6K
11:33 66.32 66.43 66.32 66.43 5.0K
11:34 66.43 66.43 66.42 66.43 12.5K
11:35 66.41 66.50 66.40 66.49 6.8K
11:36 66.49 66.52 66.49 66.52 1.4K
11:37 66.52 66.52 66.51 66.52 0.7K
11:38 66.53 66.53 66.48 66.50 1.7K
11:39 66.51 66.51 66.51 66.51 1.0K
11:40 66.52 66.54 66.50 66.50 4.9K
11:41 66.49 66.49 66.48 66.48 3.0K
11:42 66.49 66.49 66.49 66.49 0.8K
11:43 66.50 66.53 66.50 66.53 1.8K
11:44 66.55 66.57 66.55 66.55 5.2K
11:45 66.56 66.56 66.51 66.52 5.6K
11:47 66.54 66.54 66.54 66.54 1.5K
11:48 66.54 66.54 66.50 66.50 3.2K
11:49 66.50 66.50 66.48 66.48 1.7K
11:50 66.51 66.51 66.51 66.51 2.4K
11:51 66.52 66.55 66.52 66.55 0.7K
11:53 66.54 66.54 66.51 66.51 1.4K
11:54 66.56 66.56 66.53 66.53 0.7K
11:55 66.55 66.55 66.55 66.55 0.2K
11:56 66.55 66.55 66.54 66.54 1.2K
11:57 66.52 66.52 66.52 66.52 1.8K
11:58 66.51 66.51 66.51 66.51 0.4K
11:59 66.51 66.51 66.51 66.51 0.8K
12:00 66.53 66.53 66.53 66.53 1.4K
12:01 66.53 66.53 66.53 66.53 1.2K
12:02 66.57 66.57 66.56 66.56 2.0K
12:03 66.55 66.57 66.55 66.57 2.8K
12:05 66.55 66.55 66.55 66.55 0.5K
12:06 66.53 66.58 66.53 66.58 5.0K
12:07 66.54 66.54 66.52 66.52 4.7K
12:08 66.57 66.62 66.57 66.62 1.6K
12:09 66.62 66.67 66.62 66.67 2.4K
12:10 66.65 66.68 66.65 66.68 0.8K
12:11 66.66 66.69 66.66 66.69 0.4K
12:12 66.63 66.63 66.60 66.60 2.3K
12:13 66.57 66.60 66.57 66.60 1.9K
12:14 66.54 66.57 66.51 66.57 1.6K
12:15 66.58 66.58 66.58 66.58 0.4K
12:16 66.57 66.57 66.57 66.57 0.3K
12:17 66.60 66.60 66.54 66.54 1.9K
12:18 66.54 66.54 66.52 66.52 0.8K
12:19 66.55 66.55 66.52 66.52 2.4K
12:20 66.53 66.61 66.53 66.60 16.0K
12:21 66.60 66.60 66.58 66.58 1.6K
12:22 66.58 66.58 66.58 66.58 0.8K
12:23 66.58 66.58 66.58 66.58 1.0K
12:24 66.57 66.57 66.57 66.57 0.8K
12:25 66.58 66.58 66.58 66.58 1.0K
12:26 66.58 66.60 66.57 66.60 1.5K
12:27 66.59 66.59 66.57 66.57 2.5K
12:28 66.57 66.59 66.57 66.59 1.8K
12:29 66.60 66.60 66.58 66.58 1.3K
12:30 66.55 66.55 66.55 66.55 1.8K
12:31 66.56 66.57 66.54 66.54 2.3K
12:32 66.54 66.56 66.54 66.56 2.2K
12:33 66.59 66.59 66.58 66.58 1.4K
12:34 66.60 66.60 66.60 66.60 0.5K
12:35 66.60 66.60 66.58 66.58 1.8K
12:36 66.59 66.59 66.59 66.59 0.4K
12:37 66.61 66.66 66.61 66.65 3.0K
12:38 66.60 66.60 66.59 66.59 3.3K
12:39 66.59 66.59 66.59 66.59 0.2K
12:40 66.59 66.62 66.59 66.62 1.9K
12:41 66.61 66.61 66.61 66.61 0.6K
12:42 66.63 66.63 66.58 66.58 0.8K
12:43 66.59 66.59 66.57 66.58 2.2K
12:44 66.58 66.58 66.58 66.58 0.9K
12:45 66.58 66.58 66.58 66.58 0.5K
12:46 66.58 66.62 66.58 66.61 2.9K
12:48 66.64 66.64 66.57 66.61 5.9K
12:49 66.61 66.61 66.61 66.61 1.1K
12:50 66.64 66.64 66.64 66.64 1.1K
12:52 66.64 66.64 66.64 66.64 1.7K
12:55 66.62 66.62 66.62 66.62 2.8K
12:56 66.62 66.62 66.62 66.62 2.3K
12:58 66.60 66.60 66.60 66.60 0.6K
12:59 66.60 66.60 66.58 66.58 1.3K
13:00 66.59 66.59 66.55 66.55 1.9K
13:01 66.56 66.56 66.55 66.55 2.3K
13:02 66.52 66.55 66.52 66.55 3.2K
13:03 66.56 66.56 66.55 66.55 0.8K
13:04 66.55 66.55 66.55 66.55 1.3K
13:05 66.62 66.62 66.62 66.62 2.3K
13:08 66.64 66.66 66.64 66.64 8.4K
13:09 66.62 66.63 66.62 66.63 16.5K
13:10 66.63 66.64 66.62 66.62 3.3K
13:11 66.63 66.63 66.62 66.62 2.6K
13:12 66.62 66.62 66.62 66.62 0.9K
13:13 66.61 66.61 66.61 66.61 4.2K
13:14 66.61 66.63 66.61 66.63 3.5K
13:15 66.63 66.65 66.63 66.65 0.3K
13:16 66.63 66.64 66.63 66.64 0.8K
13:17 66.61 66.63 66.61 66.63 1.1K
13:18 66.61 66.62 66.61 66.61 4.0K
13:19 66.59 66.60 66.59 66.60 1.2K
13:20 66.58 66.58 66.58 66.58 0.9K
13:21 66.59 66.59 66.59 66.59 4.8K
13:22 66.52 66.52 66.49 66.51 3.8K
13:23 66.51 66.51 66.49 66.49 1.9K
13:24 66.48 66.48 66.41 66.41 3.1K
13:25 66.41 66.41 66.34 66.34 2.5K
13:26 66.34 66.34 66.34 66.34 2.3K
13:27 66.37 66.37 66.36 66.37 1.7K
13:28 66.37 66.39 66.36 66.39 5.1K
13:29 66.40 66.40 66.40 66.40 0.3K
13:30 66.40 66.46 66.40 66.46 2.0K
13:31 66.51 66.51 66.45 66.45 1.1K
13:32 66.49 66.49 66.48 66.49 5.4K
13:33 66.49 66.49 66.47 66.47 3.4K
13:34 66.47 66.47 66.47 66.47 1.0K
13:36 66.49 66.49 66.47 66.47 1.3K
13:37 66.45 66.45 66.45 66.45 2.6K
13:39 66.47 66.47 66.47 66.47 1.6K
13:40 66.52 66.52 66.50 66.50 3.0K
13:41 66.50 66.51 66.49 66.51 6.2K
13:42 66.54 66.54 66.54 66.54 1.3K
13:43 66.56 66.58 66.56 66.58 1.6K
13:44 66.59 66.59 66.59 66.59 2.1K
13:48 66.59 66.59 66.59 66.59 1.5K
13:49 66.60 66.60 66.58 66.58 1.2K
13:50 66.57 66.57 66.57 66.57 2.2K
13:52 66.56 66.56 66.56 66.56 0.6K
13:53 66.58 66.59 66.58 66.59 1.9K
13:54 66.58 66.59 66.58 66.59 0.9K
13:55 66.60 66.60 66.60 66.60 1.1K
13:57 66.58 66.58 66.58 66.58 0.7K
13:58 66.60 66.62 66.60 66.60 2.2K
13:59 66.60 66.60 66.60 66.60 0.5K
14:00 66.61 66.61 66.61 66.61 2.0K
14:01 66.64 66.64 66.63 66.64 1.6K
14:02 66.63 66.63 66.63 66.63 1.1K
14:04 66.64 66.64 66.64 66.64 0.2K
14:05 66.65 66.66 66.65 66.66 1.8K
14:06 66.62 66.62 66.61 66.61 2.4K
14:07 66.54 66.54 66.50 66.53 1.7K
14:09 66.55 66.55 66.55 66.55 1.0K
14:10 66.54 66.54 66.54 66.54 0.1K
14:11 66.54 66.55 66.54 66.55 0.9K
14:12 66.56 66.56 66.56 66.56 2.4K
14:15 66.55 66.55 66.53 66.55 26.4K
14:16 66.52 66.52 66.50 66.50 3.7K
14:17 66.50 66.50 66.49 66.49 0.6K
14:18 66.50 66.50 66.47 66.47 2.7K
14:19 66.49 66.50 66.49 66.50 1.8K
14:20 66.50 66.50 66.50 66.50 0.7K
14:22 66.52 66.56 66.52 66.56 2.7K
14:23 66.56 66.58 66.56 66.57 2.0K
14:24 66.56 66.56 66.56 66.56 0.7K
14:25 66.57 66.57 66.55 66.55 3.0K
14:26 66.56 66.56 66.55 66.56 2.3K
14:27 66.59 66.59 66.59 66.58 2.7K
14:28 66.62 66.62 66.62 66.61 1.8K
14:29 66.67 66.67 66.67 66.67 2.0K
14:31 66.79 66.79 66.79 66.79 0.5K
14:32 66.81 66.81 66.79 66.79 2.5K
14:33 66.81 66.82 66.81 66.82 2.2K
14:35 66.83 66.85 66.83 66.84 11.3K
14:36 66.83 66.84 66.83 66.83 7.6K
14:37 66.84 66.84 66.74 66.74 28.9K
14:38 66.71 66.71 66.68 66.71 3.8K
14:39 66.72 66.74 66.72 66.74 0.9K
14:40 66.73 66.77 66.73 66.76 2.2K
14:41 66.76 66.77 66.75 66.75 1.4K
14:42 66.73 66.74 66.72 66.74 2.8K
14:43 66.72 66.72 66.70 66.70 3.0K
14:44 66.68 66.68 66.68 66.68 0.7K
14:45 66.70 66.77 66.70 66.77 2.7K
14:46 66.72 66.75 66.72 66.75 1.0K
14:47 66.73 66.73 66.73 66.72 4.2K
14:48 66.71 66.71 66.71 66.71 0.3K
14:49 66.71 66.72 66.71 66.72 1.1K
14:50 66.70 66.73 66.70 66.73 0.4K
14:51 66.69 66.69 66.63 66.63 8.5K
14:52 66.63 66.68 66.63 66.66 1.6K
14:53 66.65 66.67 66.63 66.64 1.6K
14:54 66.63 66.68 66.63 66.64 1.2K
14:55 66.64 66.64 66.60 66.60 2.9K
14:56 66.61 66.68 66.60 66.68 3.0K
14:57 66.66 66.66 66.66 66.66 1.2K
14:58 66.69 66.69 66.69 66.69 0.3K
14:59 66.71 66.71 66.68 66.68 0.7K
15:00 66.70 66.74 66.70 66.74 2.2K
15:01 66.75 66.75 66.75 66.75 1.0K
15:02 66.75 66.79 66.75 66.78 2.8K
15:03 66.77 66.79 66.77 66.77 5.1K
15:04 66.78 66.78 66.78 66.78 0.8K
15:05 66.79 66.79 66.73 66.73 3.6K
15:06 66.72 66.73 66.72 66.72 2.3K
15:07 66.71 66.75 66.71 66.74 3.2K
15:08 66.76 66.78 66.75 66.77 1.8K
15:09 66.78 66.80 66.78 66.80 2.4K
15:10 66.82 66.82 66.82 66.82 2.0K
15:12 66.78 66.82 66.77 66.82 1.9K
15:13 66.81 66.82 66.79 66.79 2.8K
15:14 66.81 66.88 66.81 66.88 4.7K
15:15 66.86 66.86 66.84 66.84 2.0K
15:16 66.85 66.88 66.85 66.88 1.9K
15:17 66.88 66.89 66.88 66.89 2.9K
15:18 66.89 66.91 66.89 66.91 2.4K
15:19 66.93 66.93 66.91 66.91 0.8K
15:20 66.91 66.91 66.91 66.91 1.5K
15:21 66.92 66.95 66.91 66.95 3.9K
15:22 66.95 66.96 66.95 66.96 1.6K
15:23 66.94 66.94 66.94 66.94 0.6K
15:24 66.95 66.97 66.95 66.97 1.3K
15:25 67.00 67.00 66.96 66.96 2.7K
15:26 66.97 66.97 66.97 66.97 0.2K
15:27 66.97 66.97 66.97 66.97 4.2K
15:29 66.99 67.02 66.99 67.02 1.7K
15:30 67.02 67.05 67.02 67.05 2.6K
15:31 67.04 67.04 67.01 67.01 5.9K
15:32 67.03 67.03 67.03 67.03 3.0K
15:33 67.04 67.04 67.02 67.02 1.7K
15:34 66.99 66.99 66.98 66.98 7.9K
15:35 67.00 67.00 66.98 67.00 3.2K
15:36 66.99 66.99 66.99 66.99 2.9K
15:37 66.99 67.00 66.99 66.99 4.7K
15:38 67.00 67.00 66.97 66.97 6.3K
15:39 66.99 66.99 66.96 66.96 14.0K
15:40 66.97 67.00 66.97 67.00 6.3K
15:41 67.02 67.02 66.99 67.02 10.6K
15:42 67.01 67.04 67.01 67.02 5.5K
15:43 67.04 67.04 67.03 67.03 2.8K
15:44 67.03 67.07 67.03 67.07 6.8K
15:45 67.08 67.08 67.04 67.04 7.4K
15:46 67.02 67.02 67.00 67.00 5.9K
15:47 67.00 67.02 67.00 67.02 9.5K
15:48 67.03 67.04 67.03 67.04 3.4K
15:49 67.00 67.00 66.97 66.97 15.6K
15:50 66.99 67.02 66.97 67.01 10.0K
15:51 67.00 67.05 67.00 67.05 12.1K
15:52 67.07 67.07 67.04 67.04 15.2K
15:53 67.04 67.05 67.03 67.03 10.0K
15:54 67.04 67.04 67.02 67.02 11.4K
15:55 67.04 67.16 67.04 67.16 18.8K
15:56 67.15 67.16 67.13 67.13 19.6K
15:57 67.13 67.13 67.11 67.13 21.2K
15:58 67.13 67.13 67.10 67.12 24.1K
15:59 67.12 67.13 67.09 67.10 373.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据