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 66.20 66.35 66.14 66.35 10.1K
09:31 66.33 66.33 66.33 66.33 0.1K
09:32 66.46 66.46 66.37 66.37 2.0K
09:35 66.38 66.43 66.38 66.41 5.7K
09:36 66.36 66.44 66.36 66.44 1.5K
09:37 66.43 66.53 66.42 66.44 4.9K
09:38 66.44 66.53 66.44 66.50 9.9K
09:39 66.49 66.52 66.45 66.49 2.4K
09:40 66.51 66.51 66.45 66.45 2.7K
09:41 66.44 66.61 66.44 66.61 1.4K
09:42 66.60 66.60 66.59 66.58 1.6K
09:43 66.59 66.64 66.59 66.64 3.3K
09:44 66.71 66.76 66.71 66.74 2.7K
09:45 66.74 66.74 66.48 66.48 5.6K
09:46 66.46 66.56 66.44 66.56 2.4K
09:47 66.48 66.49 66.48 66.49 1.4K
09:48 66.50 66.50 66.50 66.50 0.8K
09:49 66.51 66.51 66.51 66.51 2.7K
09:50 66.49 66.49 66.45 66.45 1.8K
09:51 66.43 66.45 66.39 66.44 4.7K
09:52 66.39 66.39 66.29 66.29 2.3K
09:53 66.30 66.30 66.22 66.22 1.6K
09:54 66.22 66.23 66.19 66.19 6.8K
09:56 66.27 66.27 66.27 66.26 0.5K
09:57 66.21 66.21 66.21 66.21 1.1K
09:58 66.23 66.23 66.23 66.23 0.8K
09:59 66.22 66.30 66.22 66.30 1.8K
10:00 66.23 66.26 66.19 66.26 5.6K
10:02 66.31 66.35 66.29 66.32 3.7K
10:03 66.32 66.32 66.28 66.28 4.1K
10:04 66.25 66.25 66.16 66.19 16.5K
10:05 66.18 66.19 66.07 66.07 11.4K
10:06 66.09 66.09 66.09 66.09 0.7K
10:07 66.11 66.11 66.10 66.10 1.9K
10:08 66.10 66.10 66.05 66.05 3.8K
10:09 66.09 66.09 66.09 66.09 1.9K
10:10 66.01 66.10 66.01 66.05 10.8K
10:11 66.10 66.17 66.10 66.17 16.7K
10:12 66.17 66.17 66.17 66.17 1.7K
10:13 66.15 66.15 66.15 66.15 1.1K
10:14 66.15 66.16 66.10 66.11 4.9K
10:15 66.05 66.05 66.03 66.03 4.2K
10:16 66.05 66.14 66.05 66.14 5.5K
10:17 66.04 66.06 66.04 66.04 8.1K
10:18 65.94 65.98 65.94 65.98 1.4K
10:19 65.95 65.98 65.95 65.98 4.8K
10:20 65.98 66.01 65.97 65.97 10.0K
10:21 66.03 66.03 66.01 66.02 3.5K
10:22 66.02 66.04 65.95 65.95 3.0K
10:23 65.96 65.96 65.96 65.96 0.7K
10:24 65.93 65.95 65.90 65.95 2.5K
10:25 65.90 65.90 65.90 65.90 0.6K
10:26 65.92 65.92 65.78 65.79 4.3K
10:27 65.80 65.81 65.80 65.80 1.3K
10:28 65.88 65.90 65.84 65.84 55.3K
10:29 65.86 65.86 65.86 65.86 0.3K
10:30 65.90 65.90 65.90 65.90 1.8K
10:32 65.92 66.02 65.92 66.02 2.7K
10:34 65.96 65.98 65.94 65.95 4.1K
10:35 65.95 65.95 65.95 65.94 1.1K
10:37 65.98 65.98 65.98 65.98 0.2K
10:38 65.91 65.91 65.89 65.89 1.6K
10:39 65.88 65.93 65.87 65.93 2.3K
10:41 65.90 65.93 65.90 65.93 1.3K
10:42 65.99 65.99 65.99 65.99 0.8K
10:43 65.99 65.99 65.97 65.97 3.4K
10:44 65.98 65.98 65.98 65.98 0.6K
10:45 65.93 65.93 65.93 65.93 1.1K
10:47 65.93 65.93 65.93 65.93 1.3K
10:48 65.93 65.93 65.93 65.92 0.8K
10:49 65.85 65.86 65.85 65.86 1.5K
10:50 65.84 65.90 65.84 65.86 4.0K
10:51 65.86 65.86 65.86 65.86 0.7K
10:53 65.83 65.83 65.83 65.83 1.0K
10:54 65.89 65.89 65.85 65.85 1.5K
10:55 65.81 65.81 65.81 65.81 1.0K
10:57 65.87 65.90 65.87 65.90 1.2K
10:58 65.90 65.90 65.90 65.90 0.7K
10:59 65.94 65.95 65.94 65.95 2.2K
11:00 65.97 66.01 65.97 66.01 1.6K
11:01 66.03 66.03 66.01 66.01 0.9K
11:02 66.03 66.03 66.02 66.02 1.2K
11:04 66.02 66.02 65.98 65.98 4.5K
11:05 65.96 66.01 65.94 65.94 1.4K
11:06 65.94 65.94 65.93 65.93 3.3K
11:07 65.82 65.82 65.82 65.82 2.3K
11:08 65.84 65.84 65.84 65.84 0.2K
11:09 65.82 65.82 65.78 65.78 2.6K
11:10 65.80 65.80 65.77 65.77 1.9K
11:11 65.76 65.76 65.76 65.76 1.0K
11:12 65.74 65.74 65.72 65.73 1.6K
11:13 65.72 65.72 65.71 65.71 0.8K
11:14 65.69 65.72 65.69 65.72 2.8K
11:16 65.73 65.73 65.73 65.73 0.1K
11:17 65.73 65.74 65.69 65.69 5.0K
11:19 65.73 65.73 65.70 65.70 2.9K
11:20 65.70 65.71 65.69 65.71 2.6K
11:21 65.70 65.70 65.68 65.68 1.1K
11:22 65.70 65.73 65.70 65.71 2.2K
11:23 65.71 65.78 65.71 65.74 4.6K
11:25 65.79 65.79 65.75 65.76 2.0K
11:26 65.76 65.76 65.73 65.75 1.1K
11:27 65.76 65.79 65.76 65.76 1.6K
11:28 65.79 65.79 65.79 65.79 0.4K
11:29 65.77 65.77 65.76 65.77 2.4K
11:30 65.75 65.77 65.75 65.77 2.2K
11:31 65.71 65.72 65.71 65.72 1.2K
11:32 65.72 65.78 65.72 65.78 5.3K
11:33 65.78 65.78 65.76 65.76 1.1K
11:34 65.74 65.76 65.68 65.70 4.0K
11:35 65.70 65.78 65.70 65.78 1.8K
11:36 65.77 65.84 65.77 65.79 3.7K
11:37 65.78 65.79 65.76 65.76 1.4K
11:38 65.76 65.76 65.73 65.73 1.4K
11:39 65.80 65.86 65.80 65.86 5.2K
11:40 65.86 65.86 65.86 65.86 1.0K
11:41 65.93 65.95 65.93 65.94 1.3K
11:42 65.94 65.94 65.94 65.94 1.1K
11:43 65.94 66.01 65.93 66.01 11.3K
11:44 66.00 66.02 66.00 66.02 0.6K
11:45 66.01 66.07 66.01 66.07 4.8K
11:46 66.04 66.05 66.02 66.02 2.8K
11:47 66.04 66.04 66.04 66.04 2.0K
11:48 66.07 66.07 66.00 66.01 1.4K
11:49 65.99 65.99 65.99 65.99 1.0K
11:50 65.96 65.99 65.96 65.99 2.1K
11:54 65.96 65.96 65.96 65.96 1.4K
11:55 65.96 65.96 65.96 65.96 0.2K
11:56 65.96 65.96 65.92 65.94 5.7K
11:57 65.94 65.99 65.94 65.99 8.5K
11:59 66.00 66.00 66.00 66.00 1.0K
12:01 66.04 66.04 66.04 66.04 0.5K
12:03 66.00 66.00 65.99 65.99 1.5K
12:04 65.93 65.93 65.93 65.93 0.8K
12:05 65.96 65.96 65.89 65.89 2.1K
12:06 65.89 65.91 65.89 65.91 1.1K
12:07 65.86 65.86 65.86 65.86 2.8K
12:12 65.82 65.82 65.82 65.82 1.3K
12:13 65.83 65.84 65.81 65.84 5.8K
12:14 65.86 65.86 65.86 65.86 1.9K
12:15 65.87 65.87 65.84 65.84 1.1K
12:16 65.83 65.84 65.83 65.84 1.9K
12:18 65.90 65.90 65.90 65.90 1.0K
12:19 65.96 65.96 65.96 65.96 0.8K
12:20 65.94 66.01 65.94 66.00 4.8K
12:21 66.03 66.03 66.03 66.03 0.5K
12:22 66.03 66.03 66.03 66.03 0.4K
12:23 66.03 66.03 66.01 66.02 1.9K
12:24 66.00 66.00 66.00 66.00 1.0K
12:26 66.03 66.03 66.01 66.01 3.2K
12:30 65.97 65.97 65.97 65.97 2.0K
12:31 66.00 66.00 66.00 66.00 1.4K
12:32 66.03 66.03 66.03 66.03 2.0K
12:34 66.01 66.01 66.01 66.01 0.5K
12:35 66.04 66.04 65.99 65.99 0.8K
12:36 66.02 66.02 66.02 66.02 0.2K
12:37 65.99 65.99 65.99 65.99 0.9K
12:38 65.97 65.99 65.97 65.99 1.1K
12:39 66.02 66.02 66.02 66.02 2.2K
12:40 66.03 66.03 66.03 66.03 0.5K
12:41 66.04 66.04 66.03 66.03 1.5K
12:42 66.04 66.04 66.03 66.03 0.8K
12:43 66.03 66.04 66.01 66.01 4.0K
12:45 66.06 66.06 66.06 66.06 0.4K
12:46 66.05 66.05 66.05 66.05 0.7K
12:47 66.11 66.11 66.11 66.11 0.4K
12:48 66.10 66.10 66.10 66.10 0.6K
12:49 66.10 66.11 66.10 66.12 1.2K
12:50 66.08 66.08 66.03 66.03 4.8K
12:51 66.02 66.06 66.02 66.06 3.0K
12:52 66.07 66.07 66.07 66.07 0.3K
12:53 66.07 66.07 66.07 66.07 1.0K
12:54 66.07 66.11 66.07 66.11 2.0K
12:55 66.12 66.12 66.11 66.11 1.6K
12:57 66.11 66.11 66.11 66.11 1.6K
12:58 66.11 66.12 66.08 66.08 1.9K
12:59 66.07 66.07 66.06 66.06 1.4K
13:00 66.06 66.06 66.04 66.04 1.5K
13:02 66.05 66.06 66.05 66.06 3.5K
13:03 66.06 66.06 66.05 66.05 2.3K
13:04 66.06 66.07 66.04 66.04 1.9K
13:05 66.05 66.05 66.03 66.03 1.7K
13:07 65.96 65.96 65.96 65.96 2.7K
13:08 65.99 66.07 65.99 66.07 10.7K
13:09 66.10 66.10 66.10 66.10 1.7K
13:11 66.10 66.10 66.10 66.10 0.3K
13:12 66.09 66.09 66.07 66.07 2.6K
13:13 66.09 66.14 66.09 66.14 17.1K
13:14 66.14 66.14 66.14 66.14 1.0K
13:15 66.14 66.15 66.14 66.15 1.3K
13:18 66.15 66.15 66.15 66.15 0.6K
13:19 66.14 66.14 66.14 66.14 2.5K
13:21 66.14 66.14 66.14 66.14 1.3K
13:22 66.15 66.15 66.13 66.13 2.4K
13:23 66.14 66.14 66.12 66.12 1.7K
13:24 66.13 66.14 66.12 66.12 2.2K
13:25 66.10 66.10 66.10 66.10 0.3K
13:26 66.09 66.09 66.09 66.09 0.5K
13:27 66.07 66.10 66.07 66.10 3.7K
13:30 66.07 66.07 66.01 66.01 5.8K
13:31 66.01 66.01 66.01 66.01 2.1K
13:32 66.01 66.02 66.01 66.01 1.8K
13:33 66.02 66.02 66.02 66.02 1.6K
13:34 66.02 66.03 66.00 66.00 2.8K
13:35 66.00 66.00 65.97 65.97 1.9K
13:37 65.94 66.08 65.94 66.04 15.9K
13:38 66.04 66.04 66.01 66.01 5.4K
13:39 66.02 66.02 65.96 65.96 1.5K
13:40 65.94 65.95 65.92 65.95 0.9K
13:41 65.94 65.97 65.93 65.93 4.0K
13:42 65.97 65.97 65.97 65.97 2.9K
13:43 66.02 66.02 66.00 66.00 2.3K
13:44 66.03 66.03 66.03 66.03 0.8K
13:45 65.98 66.01 65.98 66.01 0.7K
13:46 66.00 66.01 65.99 66.01 2.1K
13:47 65.99 66.01 65.99 66.00 1.4K
13:48 66.00 66.00 66.00 66.00 1.5K
13:49 66.01 66.01 66.01 66.01 1.3K
13:50 65.96 65.99 65.96 65.99 7.4K
13:51 65.98 66.06 65.98 66.06 2.6K
13:52 66.06 66.06 66.04 66.05 2.5K
13:53 66.02 66.02 65.99 66.01 4.5K
13:55 65.93 65.94 65.92 65.93 3.3K
13:56 65.90 65.90 65.90 65.90 0.8K
13:57 65.95 66.00 65.95 66.00 4.4K
13:58 65.98 65.98 65.98 65.97 1.2K
13:59 65.98 65.98 65.98 65.97 1.4K
14:01 65.99 66.07 65.99 66.07 2.7K
14:02 66.07 66.07 66.07 66.07 2.2K
14:03 66.13 66.13 66.10 66.10 0.6K
14:04 66.10 66.10 66.10 66.10 0.4K
14:05 66.09 66.10 66.09 66.10 1.7K
14:06 66.07 66.07 66.07 66.07 0.7K
14:08 66.08 66.08 66.08 66.08 0.4K
14:09 66.05 66.05 66.05 66.05 0.8K
14:10 66.02 66.02 66.01 66.01 2.5K
14:11 66.00 66.00 65.98 65.98 1.6K
14:14 66.04 66.04 66.03 66.03 0.8K
14:15 66.05 66.08 66.05 66.08 3.1K
14:16 66.10 66.11 66.08 66.11 1.7K
14:17 66.12 66.13 66.10 66.12 4.0K
14:19 66.14 66.14 66.14 66.14 1.2K
14:21 66.15 66.15 66.14 66.15 1.8K
14:22 66.16 66.16 66.16 66.16 0.9K
14:23 66.18 66.18 66.18 66.18 0.9K
14:24 66.20 66.20 66.20 66.20 1.7K
14:25 66.20 66.20 66.20 66.19 0.9K
14:26 66.23 66.23 66.23 66.22 0.3K
14:27 66.23 66.25 66.23 66.25 1.6K
14:29 66.27 66.27 66.27 66.27 0.4K
14:30 66.24 66.26 66.24 66.26 2.8K
14:31 66.27 66.27 66.27 66.27 0.8K
14:33 66.26 66.26 66.26 66.26 3.0K
14:35 66.28 66.28 66.28 66.28 2.3K
14:37 66.29 66.30 66.26 66.30 0.8K
14:38 66.29 66.29 66.24 66.24 1.6K
14:39 66.26 66.26 66.21 66.21 2.8K
14:41 66.22 66.22 66.19 66.19 1.0K
14:42 66.16 66.19 66.16 66.19 1.4K
14:43 66.18 66.21 66.18 66.21 2.7K
14:44 66.21 66.22 66.17 66.22 4.2K
14:45 66.21 66.21 66.17 66.17 0.5K
14:46 66.19 66.19 66.19 66.19 0.6K
14:47 66.21 66.21 66.19 66.19 5.6K
14:48 66.19 66.19 66.19 66.19 0.7K
14:49 66.20 66.20 66.17 66.20 1.3K
14:50 66.20 66.22 66.20 66.22 2.7K
14:51 66.20 66.22 66.20 66.20 1.9K
14:52 66.20 66.20 66.20 66.20 0.1K
14:53 66.17 66.17 66.16 66.17 4.8K
14:54 66.17 66.18 66.17 66.17 0.7K
14:55 66.17 66.17 66.14 66.15 3.2K
14:56 66.12 66.14 66.08 66.08 4.4K
14:57 66.11 66.11 66.10 66.10 1.0K
14:58 66.05 66.06 66.03 66.03 2.2K
14:59 66.05 66.05 66.01 66.04 2.9K
15:00 66.06 66.06 66.03 66.03 1.4K
15:01 66.02 66.02 66.02 66.02 0.7K
15:02 66.00 66.01 66.00 66.00 0.8K
15:03 65.99 66.03 65.99 66.00 2.6K
15:04 66.00 66.00 66.00 66.00 1.8K
15:05 66.00 66.00 65.87 65.87 11.4K
15:06 65.92 65.93 65.90 65.93 3.0K
15:07 65.91 65.91 65.87 65.87 1.2K
15:08 65.84 65.84 65.82 65.83 1.4K
15:09 65.84 65.89 65.84 65.89 3.0K
15:11 65.87 65.88 65.85 65.87 3.8K
15:12 65.85 65.88 65.85 65.87 4.8K
15:13 65.89 65.91 65.88 65.90 18.6K
15:14 65.88 65.89 65.84 65.87 3.5K
15:15 65.87 65.88 65.85 65.85 5.1K
15:16 65.85 65.88 65.85 65.88 3.8K
15:17 65.90 65.90 65.89 65.89 1.1K
15:18 65.85 65.88 65.85 65.86 1.4K
15:19 65.87 65.87 65.85 65.85 4.7K
15:20 65.85 65.87 65.83 65.83 2.2K
15:21 65.84 65.84 65.82 65.84 2.8K
15:22 65.82 65.83 65.80 65.82 2.1K
15:23 65.80 65.83 65.80 65.83 0.8K
15:24 65.82 65.82 65.81 65.82 1.6K
15:25 65.81 65.81 65.76 65.76 5.2K
15:26 65.76 65.78 65.74 65.75 6.1K
15:27 65.73 65.73 65.73 65.73 2.6K
15:28 65.72 65.74 65.72 65.74 5.7K
15:29 65.73 65.74 65.72 65.74 1.7K
15:30 65.73 65.75 65.73 65.75 3.6K
15:31 65.77 65.77 65.74 65.75 3.5K
15:32 65.75 65.76 65.75 65.75 4.0K
15:33 65.77 65.77 65.70 65.73 4.8K
15:34 65.74 65.75 65.72 65.72 2.8K
15:35 65.73 65.78 65.73 65.78 4.5K
15:36 65.76 65.78 65.75 65.75 2.2K
15:37 65.77 65.78 65.75 65.75 6.9K
15:38 65.74 65.77 65.74 65.77 4.5K
15:39 65.76 65.76 65.72 65.74 3.9K
15:40 65.74 65.74 65.72 65.74 2.1K
15:41 65.73 65.74 65.72 65.72 4.3K
15:42 65.70 65.73 65.70 65.70 6.1K
15:43 65.72 65.72 65.70 65.71 5.0K
15:44 65.72 65.72 65.71 65.71 6.5K
15:45 65.72 65.72 65.58 65.58 14.0K
15:46 65.56 65.61 65.56 65.59 14.8K
15:47 65.59 65.62 65.59 65.62 11.9K
15:48 65.58 65.60 65.55 65.60 16.7K
15:49 65.59 65.61 65.51 65.52 23.8K
15:50 65.60 65.68 65.59 65.59 21.3K
15:51 65.59 65.65 65.59 65.63 22.4K
15:52 65.64 65.65 65.57 65.58 22.1K
15:53 65.61 65.61 65.56 65.60 29.9K
15:54 65.60 65.69 65.59 65.69 27.8K
15:55 65.77 65.77 65.68 65.72 52.6K
15:56 65.71 65.73 65.66 65.68 41.9K
15:57 65.68 65.68 65.62 65.61 46.9K
15:58 65.62 65.62 65.54 65.61 88.1K
15:59 65.61 65.71 65.50 65.71 466.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据