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 67.31 67.58 67.23 67.23 8.4K
09:31 67.41 67.41 67.37 67.36 0.4K
09:32 67.38 67.39 67.38 67.39 1.7K
09:35 67.33 67.33 67.33 67.33 1.2K
09:37 67.16 67.32 67.16 67.32 1.2K
09:39 67.35 67.43 67.27 67.43 1.5K
09:40 67.39 67.45 67.39 67.44 3.6K
09:41 67.55 67.58 67.55 67.57 3.7K
09:42 67.57 67.57 67.57 67.57 0.8K
09:43 67.50 67.60 67.50 67.60 14.7K
09:44 67.51 67.51 67.51 67.51 0.1K
09:45 67.50 67.61 67.50 67.61 4.8K
09:46 67.61 67.61 67.60 67.60 1.8K
09:47 67.59 67.60 67.56 67.60 2.8K
09:48 67.61 67.61 67.61 67.61 0.6K
09:49 67.58 67.58 67.58 67.58 0.8K
09:51 67.50 67.50 67.41 67.41 2.5K
09:52 67.37 67.37 67.37 67.37 0.8K
09:53 67.37 67.37 67.34 67.35 3.9K
09:54 67.38 67.43 67.38 67.43 2.2K
09:55 67.45 67.47 67.45 67.47 0.8K
09:56 67.49 67.49 67.44 67.44 1.5K
09:57 67.41 67.41 67.41 67.41 0.5K
09:58 67.38 67.38 67.38 67.38 0.1K
09:59 67.36 67.39 67.36 67.39 1.8K
10:00 67.40 67.41 67.38 67.38 4.7K
10:01 67.41 67.45 67.41 67.44 1.9K
10:02 67.45 67.45 67.45 67.45 2.3K
10:03 67.45 67.45 67.43 67.44 8.9K
10:04 67.35 67.35 67.35 67.35 0.8K
10:05 67.33 67.33 67.21 67.21 1.4K
10:06 67.20 67.20 67.19 67.19 3.7K
10:07 67.16 67.19 67.15 67.19 2.1K
10:08 67.18 67.23 67.18 67.23 4.1K
10:09 67.24 67.24 67.24 67.24 1.5K
10:10 67.14 67.14 67.13 67.13 1.3K
10:11 67.07 67.07 67.07 67.07 1.0K
10:12 67.17 67.17 67.13 67.15 6.5K
10:13 67.14 67.20 67.14 67.14 3.9K
10:14 67.15 67.15 67.15 67.15 1.5K
10:15 67.15 67.15 67.15 67.15 0.8K
10:16 67.14 67.25 67.14 67.25 5.2K
10:17 67.27 67.27 67.17 67.17 2.8K
10:18 67.15 67.15 67.15 67.15 1.1K
10:19 67.12 67.12 67.12 67.12 0.1K
10:20 67.13 67.20 67.11 67.14 2.6K
10:21 67.17 67.17 67.10 67.10 3.0K
10:22 67.10 67.10 67.01 67.07 4.2K
10:23 67.07 67.07 67.01 67.01 3.2K
10:24 67.00 67.00 66.98 67.00 1.8K
10:25 67.10 67.10 67.06 67.06 5.6K
10:26 67.10 67.10 67.09 67.08 1.9K
10:27 67.04 67.08 67.04 67.08 2.3K
10:28 67.08 67.08 67.08 67.08 0.9K
10:29 67.01 67.01 67.01 67.01 0.3K
10:30 67.01 67.09 67.01 67.09 5.4K
10:33 67.08 67.08 67.04 67.08 2.7K
10:34 67.08 67.08 67.08 67.08 1.1K
10:35 67.09 67.12 67.07 67.07 3.9K
10:36 67.08 67.09 67.05 67.05 4.1K
10:37 66.99 66.99 66.99 66.99 0.4K
10:38 67.03 67.04 67.03 67.04 3.7K
10:39 67.03 67.03 67.02 67.03 2.6K
10:40 67.04 67.06 67.03 67.06 1.5K
10:41 67.04 67.08 67.04 67.06 4.1K
10:42 66.99 66.99 66.99 66.99 0.9K
10:43 66.95 66.99 66.95 66.98 4.9K
10:44 66.97 66.98 66.95 66.95 2.6K
10:45 66.97 66.99 66.97 66.99 3.1K
10:46 66.99 66.99 66.96 66.97 1.7K
10:47 66.93 66.96 66.93 66.96 2.1K
10:48 66.94 66.94 66.88 66.88 2.6K
10:49 66.91 66.91 66.90 66.91 4.0K
10:50 66.92 66.94 66.92 66.94 3.1K
10:52 66.90 66.90 66.90 66.90 1.0K
10:53 66.90 66.96 66.90 66.96 2.2K
10:54 67.01 67.01 67.00 67.00 2.0K
10:55 67.00 67.00 66.97 67.00 1.6K
10:56 66.98 67.01 66.98 67.01 2.6K
10:57 67.01 67.05 67.00 67.05 5.9K
10:58 67.04 67.04 67.01 67.01 2.2K
10:59 67.02 67.04 67.02 67.03 3.2K
11:00 67.02 67.02 67.00 67.02 1.3K
11:01 67.02 67.02 67.02 67.02 2.6K
11:02 67.02 67.03 67.02 67.03 2.0K
11:03 66.98 66.98 66.98 66.98 0.2K
11:04 66.99 67.02 66.99 67.02 2.9K
11:05 67.04 67.08 67.04 67.08 1.9K
11:06 67.14 67.14 67.14 67.14 2.3K
11:07 67.12 67.12 67.08 67.08 1.8K
11:08 67.08 67.08 67.05 67.05 3.2K
11:09 67.06 67.07 67.05 67.05 2.3K
11:10 67.06 67.06 67.04 67.04 1.8K
11:11 67.03 67.07 67.03 67.07 2.7K
11:12 67.00 67.00 67.00 67.00 0.6K
11:13 66.97 66.99 66.97 66.99 1.6K
11:14 66.96 66.96 66.93 66.93 2.5K
11:17 66.86 66.86 66.82 66.84 3.3K
11:18 66.86 66.86 66.86 66.86 1.8K
11:19 66.86 66.86 66.86 66.86 0.8K
11:20 66.85 66.85 66.83 66.83 1.6K
11:21 66.80 66.83 66.80 66.81 1.2K
11:22 66.83 66.83 66.83 66.83 1.8K
11:23 66.83 66.85 66.83 66.85 1.7K
11:24 66.84 66.85 66.81 66.85 2.7K
11:25 66.83 66.86 66.83 66.83 7.4K
11:26 66.84 66.87 66.84 66.86 2.5K
11:27 66.87 66.87 66.85 66.86 2.6K
11:28 66.86 66.88 66.86 66.88 3.0K
11:29 66.88 66.88 66.88 66.88 0.8K
11:30 66.89 66.91 66.89 66.90 2.5K
11:31 66.90 66.91 66.90 66.91 1.8K
11:32 66.91 66.92 66.91 66.92 1.1K
11:33 66.90 66.93 66.90 66.93 1.7K
11:34 66.93 66.93 66.87 66.87 2.2K
11:35 66.88 66.90 66.88 66.90 1.6K
11:36 66.91 66.91 66.88 66.88 2.2K
11:38 66.90 66.93 66.90 66.92 2.3K
11:39 66.93 66.93 66.92 66.92 0.8K
11:40 66.95 66.95 66.93 66.93 1.2K
11:41 66.91 66.94 66.91 66.94 3.4K
11:44 66.94 66.94 66.94 66.94 0.9K
11:45 66.96 66.97 66.96 66.97 2.0K
11:46 66.99 67.02 66.99 67.02 0.7K
11:47 67.02 67.02 67.02 67.02 0.8K
11:48 67.02 67.02 67.00 67.00 1.9K
11:49 67.00 67.00 67.00 67.00 0.6K
11:50 67.00 67.00 67.00 67.00 0.6K
11:51 66.99 66.99 66.99 66.99 0.8K
11:52 66.98 66.98 66.98 66.97 0.6K
11:53 66.96 67.00 66.96 67.00 5.6K
11:54 66.99 67.01 66.99 67.01 2.2K
11:55 67.08 67.08 67.08 67.08 1.3K
11:56 67.09 67.09 67.09 67.08 0.2K
11:57 67.09 67.12 67.09 67.08 4.0K
11:59 67.12 67.12 67.12 67.12 0.5K
12:01 67.09 67.11 67.09 67.11 1.6K
12:02 67.11 67.11 67.11 67.11 0.5K
12:03 67.10 67.10 67.08 67.08 3.0K
12:05 67.06 67.06 67.06 67.06 0.9K
12:06 67.07 67.09 67.07 67.09 9.3K
12:07 67.09 67.13 67.09 67.13 1.3K
12:08 67.13 67.13 67.13 67.13 0.7K
12:09 67.13 67.13 67.13 67.13 1.9K
12:10 67.13 67.13 67.06 67.06 1.7K
12:11 67.08 67.08 67.05 67.05 1.7K
12:12 67.09 67.09 67.09 67.08 2.1K
12:13 67.09 67.09 67.06 67.06 2.5K
12:14 67.07 67.07 67.03 67.03 4.9K
12:16 67.04 67.04 67.03 67.03 0.5K
12:17 67.05 67.05 67.05 67.05 2.3K
12:18 67.08 67.08 67.06 67.06 2.2K
12:20 67.06 67.08 67.06 67.08 2.9K
12:22 67.10 67.15 67.10 67.15 1.9K
12:23 67.15 67.15 67.15 67.15 0.5K
12:24 67.13 67.14 67.13 67.14 1.6K
12:25 67.12 67.12 67.12 67.12 0.9K
12:26 67.10 67.10 67.09 67.08 2.7K
12:27 67.09 67.09 67.09 67.08 0.8K
12:28 67.09 67.10 67.09 67.10 2.0K
12:30 67.11 67.11 67.11 67.11 1.5K
12:31 67.11 67.11 67.11 67.11 1.0K
12:33 67.13 67.14 67.13 67.14 1.8K
12:34 67.12 67.12 67.12 67.12 1.0K
12:35 67.14 67.21 67.14 67.20 3.4K
12:36 67.16 67.16 67.16 67.16 1.0K
12:37 67.13 67.13 67.13 67.13 0.5K
12:38 67.17 67.17 67.17 67.17 1.1K
12:39 67.15 67.16 67.15 67.16 0.8K
12:40 67.14 67.14 67.14 67.14 1.5K
12:41 67.12 67.12 67.09 67.09 3.1K
12:44 67.10 67.10 67.10 67.10 3.5K
12:46 67.11 67.11 67.11 67.11 1.1K
12:47 67.09 67.09 67.09 67.09 1.1K
12:49 67.05 67.07 67.05 67.06 2.5K
12:51 67.05 67.05 67.05 67.05 0.8K
12:52 67.05 67.08 67.03 67.08 3.2K
12:54 67.13 67.13 67.13 67.13 0.5K
12:55 67.10 67.10 67.10 67.10 0.6K
12:57 67.10 67.12 67.10 67.12 5.9K
12:58 67.12 67.14 67.12 67.14 2.7K
13:00 67.14 67.14 67.14 67.14 3.9K
13:01 67.14 67.14 67.14 67.14 0.8K
13:02 67.14 67.15 67.14 67.15 0.8K
13:03 67.14 67.15 67.14 67.15 2.0K
13:04 67.17 67.17 67.12 67.12 3.3K
13:05 67.13 67.14 67.13 67.14 6.8K
13:07 67.13 67.13 67.11 67.11 3.5K
13:09 67.11 67.12 67.11 67.11 5.4K
13:10 67.12 67.12 67.08 67.09 2.7K
13:11 67.08 67.08 67.08 67.08 1.2K
13:13 67.08 67.08 67.08 67.08 1.2K
13:14 67.07 67.09 67.07 67.09 4.8K
13:15 67.08 67.11 67.08 67.11 3.1K
13:16 67.10 67.11 67.10 67.11 2.7K
13:18 67.15 67.15 67.15 67.15 0.8K
13:19 67.15 67.15 67.15 67.15 1.2K
13:20 67.16 67.16 67.16 67.16 0.3K
13:21 67.18 67.18 67.17 67.17 1.4K
13:22 67.16 67.17 67.15 67.15 2.1K
13:25 67.13 67.13 67.13 67.13 0.8K
13:26 67.09 67.11 67.09 67.11 2.7K
13:27 67.13 67.13 67.13 67.13 3.0K
13:28 67.14 67.16 67.14 67.16 1.3K
13:29 67.15 67.18 67.15 67.18 2.7K
13:30 67.17 67.17 67.17 67.17 1.2K
13:31 67.17 67.19 67.17 67.18 1.3K
13:32 67.19 67.19 67.19 67.19 0.3K
13:33 67.20 67.22 67.20 67.22 1.4K
13:34 67.22 67.22 67.21 67.22 0.9K
13:36 67.23 67.26 67.23 67.26 4.1K
13:37 67.25 67.25 67.25 67.25 1.7K
13:38 67.25 67.25 67.25 67.25 0.2K
13:39 67.24 67.24 67.23 67.23 1.4K
13:40 67.22 67.22 67.21 67.21 1.8K
13:42 67.23 67.23 67.23 67.23 2.9K
13:43 67.23 67.25 67.23 67.25 4.4K
13:44 67.22 67.22 67.22 67.22 1.0K
13:45 67.19 67.19 67.18 67.18 1.0K
13:46 67.24 67.24 67.24 67.24 2.2K
13:50 67.22 67.22 67.21 67.21 2.1K
13:51 67.20 67.22 67.20 67.22 6.1K
13:52 67.24 67.24 67.24 67.24 0.7K
13:53 67.26 67.26 67.26 67.26 0.6K
13:54 67.26 67.26 67.26 67.26 0.1K
13:55 67.26 67.27 67.26 67.27 2.2K
13:56 67.27 67.27 67.27 67.27 4.6K
13:57 67.26 67.26 67.26 67.26 1.3K
13:58 67.26 67.26 67.25 67.25 0.4K
13:59 67.24 67.25 67.24 67.25 3.3K
14:01 67.28 67.28 67.28 67.28 1.5K
14:02 67.26 67.26 67.26 67.26 1.9K
14:03 67.24 67.24 67.24 67.24 1.5K
14:05 67.23 67.23 67.22 67.22 1.2K
14:06 67.22 67.22 67.22 67.22 1.8K
14:07 67.17 67.17 67.17 67.17 0.1K
14:08 67.18 67.18 67.18 67.18 1.4K
14:09 67.17 67.17 67.17 67.17 0.3K
14:10 67.17 67.17 67.16 67.16 1.2K
14:11 67.16 67.16 67.15 67.15 1.4K
14:12 67.12 67.12 67.12 67.12 0.8K
14:13 67.10 67.10 67.10 67.10 0.7K
14:14 67.10 67.10 67.08 67.08 1.3K
14:15 67.09 67.10 67.08 67.10 2.8K
14:16 67.11 67.11 67.09 67.09 1.4K
14:19 67.08 67.08 67.08 67.08 3.4K
14:20 67.06 67.06 67.06 67.06 3.3K
14:21 67.02 67.06 66.95 66.95 3.7K
14:23 66.96 66.98 66.96 66.98 0.5K
14:24 67.00 67.00 67.00 67.00 1.0K
14:25 66.99 67.01 66.99 67.01 3.8K
14:28 67.06 67.10 67.06 67.09 1.2K
14:29 67.09 67.12 67.09 67.11 1.1K
14:30 67.11 67.11 67.10 67.10 3.0K
14:31 67.07 67.08 67.07 67.08 1.4K
14:32 67.08 67.08 67.08 67.08 0.5K
14:33 67.09 67.10 67.09 67.10 0.6K
14:34 67.11 67.11 67.11 67.11 0.3K
14:35 67.11 67.11 67.11 67.11 0.5K
14:36 67.11 67.13 67.11 67.12 6.4K
14:37 67.14 67.14 67.14 67.14 1.4K
14:38 67.16 67.16 67.15 67.15 1.2K
14:39 67.15 67.15 67.15 67.15 0.6K
14:40 67.17 67.17 67.17 67.17 1.3K
14:41 67.17 67.17 67.17 67.17 1.2K
14:42 67.17 67.17 67.17 67.17 1.0K
14:44 67.18 67.18 67.17 67.18 2.3K
14:45 67.18 67.18 67.18 67.18 0.7K
14:46 67.18 67.18 67.18 67.18 0.6K
14:47 67.18 67.18 67.18 67.18 1.4K
14:49 67.18 67.19 67.18 67.19 1.5K
14:50 67.19 67.19 67.18 67.18 3.6K
14:53 67.17 67.18 67.17 67.18 3.3K
14:54 67.19 67.19 67.19 67.19 0.9K
14:55 67.18 67.18 67.18 67.18 5.0K
14:56 67.18 67.18 67.18 67.18 1.9K
14:57 67.17 67.17 67.17 67.17 2.4K
14:58 67.15 67.15 67.14 67.14 1.4K
14:59 67.15 67.16 67.14 67.14 9.9K
15:00 67.14 67.14 67.11 67.11 3.3K
15:01 67.11 67.12 67.11 67.12 5.1K
15:02 67.10 67.10 67.10 67.10 1.7K
15:03 67.11 67.11 67.11 67.11 1.3K
15:04 67.13 67.13 67.13 67.13 4.4K
15:05 67.16 67.16 67.16 67.16 2.3K
15:06 67.16 67.17 67.16 67.16 2.6K
15:07 67.18 67.18 67.17 67.17 6.4K
15:08 67.16 67.17 67.16 67.17 2.3K
15:09 67.16 67.16 67.16 67.16 1.7K
15:10 67.14 67.14 67.14 67.14 0.8K
15:11 67.14 67.15 67.14 67.15 2.9K
15:12 67.15 67.16 67.14 67.15 1.0K
15:13 67.16 67.16 67.16 67.16 2.5K
15:14 67.16 67.17 67.16 67.16 1.4K
15:15 67.16 67.16 67.15 67.15 3.7K
15:16 67.16 67.16 67.16 67.16 1.2K
15:17 67.14 67.14 67.14 67.14 2.4K
15:18 67.14 67.16 67.14 67.15 2.1K
15:19 67.15 67.18 67.15 67.18 6.3K
15:20 67.18 67.19 67.18 67.19 3.9K
15:21 67.21 67.21 67.21 67.21 1.6K
15:22 67.21 67.21 67.21 67.21 1.3K
15:23 67.20 67.20 67.20 67.20 2.5K
15:24 67.20 67.20 67.20 67.20 3.2K
15:25 67.21 67.21 67.20 67.21 1.6K
15:26 67.20 67.20 67.20 67.19 3.0K
15:27 67.18 67.18 67.15 67.17 3.9K
15:28 67.17 67.17 67.15 67.15 3.5K
15:29 67.14 67.14 67.13 67.14 3.5K
15:30 67.13 67.16 67.13 67.16 4.5K
15:31 67.15 67.15 67.14 67.14 2.3K
15:32 67.11 67.11 67.11 67.11 1.7K
15:33 67.11 67.14 67.11 67.14 5.8K
15:34 67.11 67.11 67.11 67.11 1.7K
15:35 67.11 67.11 67.10 67.10 2.3K
15:36 67.09 67.10 67.08 67.10 3.4K
15:37 67.10 67.10 67.09 67.09 6.4K
15:38 67.10 67.13 67.10 67.13 6.0K
15:39 67.12 67.13 67.10 67.11 5.8K
15:40 67.11 67.11 67.11 67.11 1.1K
15:41 67.11 67.13 67.11 67.13 3.4K
15:42 67.14 67.15 67.14 67.15 1.9K
15:43 67.15 67.16 67.15 67.16 2.6K
15:44 67.17 67.19 67.17 67.18 5.6K
15:45 67.17 67.20 67.17 67.20 4.8K
15:46 67.19 67.21 67.19 67.20 7.7K
15:47 67.21 67.27 67.21 67.27 7.3K
15:48 67.26 67.26 67.23 67.23 6.5K
15:49 67.24 67.24 67.22 67.23 7.9K
15:50 67.22 67.31 67.22 67.24 14.6K
15:51 67.20 67.23 67.20 67.23 7.9K
15:52 67.23 67.31 67.23 67.31 8.5K
15:53 67.31 67.32 67.31 67.32 8.2K
15:54 67.33 67.34 67.32 67.34 18.8K
15:55 67.35 67.42 67.35 67.41 33.2K
15:56 67.42 67.45 67.42 67.45 15.0K
15:57 67.47 67.47 67.46 67.47 21.4K
15:58 67.47 67.47 67.45 67.45 44.2K
15:59 67.45 67.51 67.45 67.51 568.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据