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 65.66 65.88 65.66 65.86 11.5K
09:31 65.70 65.87 65.67 65.86 1.9K
09:32 65.84 65.84 65.50 65.66 3.4K
09:33 65.57 65.65 65.42 65.61 1.2K
09:34 65.39 65.46 65.32 65.46 8.4K
09:35 65.43 65.49 65.40 65.49 7.3K
09:36 65.37 65.39 65.37 65.39 1.2K
09:37 65.46 65.46 65.46 65.46 0.8K
09:39 65.49 65.49 65.46 65.46 2.6K
09:40 65.42 65.48 65.38 65.48 5.3K
09:41 65.56 65.59 65.56 65.59 2.1K
09:42 65.59 65.69 65.59 65.69 5.0K
09:43 65.69 65.69 65.59 65.66 3.6K
09:44 65.66 65.66 65.59 65.59 2.3K
09:45 65.61 65.61 65.56 65.60 3.4K
09:46 65.55 65.59 65.53 65.53 3.6K
09:47 65.57 65.57 65.53 65.56 8.7K
09:48 65.53 65.67 65.53 65.67 48.6K
09:49 65.69 65.74 65.67 65.74 20.7K
09:50 65.74 65.74 65.65 65.65 2.1K
09:51 65.66 65.66 65.63 65.63 10.4K
09:52 65.53 65.53 65.43 65.49 3.9K
09:53 65.52 65.52 65.46 65.46 2.3K
09:54 65.45 65.49 65.45 65.49 1.4K
09:55 65.46 65.50 65.46 65.50 2.2K
09:56 65.47 65.47 65.47 65.47 0.9K
09:57 65.47 65.47 65.40 65.40 2.4K
09:58 65.38 65.38 65.31 65.31 1.3K
09:59 65.36 65.49 65.36 65.49 9.7K
10:00 65.46 65.46 65.43 65.43 1.8K
10:01 65.50 65.54 65.46 65.54 1.9K
10:02 65.53 65.57 65.53 65.55 1.1K
10:03 65.54 65.55 65.52 65.53 7.2K
10:04 65.53 65.54 65.52 65.52 2.6K
10:05 65.48 65.48 65.45 65.44 3.0K
10:06 65.44 65.54 65.44 65.54 2.4K
10:07 65.49 65.49 65.42 65.46 1.7K
10:08 65.47 65.47 65.40 65.40 2.5K
10:09 65.36 65.36 65.30 65.30 2.0K
10:10 65.30 65.30 65.27 65.29 7.7K
10:11 65.24 65.26 65.24 65.26 1.7K
10:12 65.21 65.25 65.21 65.25 2.1K
10:13 65.25 65.25 65.21 65.23 1.1K
10:14 65.25 65.25 65.21 65.21 2.8K
10:16 65.15 65.19 65.15 65.19 3.5K
10:17 65.30 65.30 65.29 65.29 2.1K
10:18 65.32 65.35 65.29 65.32 2.5K
10:19 65.29 65.29 65.22 65.22 2.3K
10:20 65.23 65.23 65.22 65.22 0.9K
10:21 65.24 65.24 65.24 65.24 0.9K
10:22 65.23 65.24 65.23 65.24 0.6K
10:23 65.26 65.26 65.23 65.23 3.1K
10:24 65.22 65.22 65.16 65.16 1.7K
10:25 65.15 65.18 65.15 65.18 2.9K
10:26 65.17 65.17 65.17 65.17 0.3K
10:27 65.17 65.18 65.15 65.15 2.4K
10:28 65.17 65.17 65.17 65.17 0.7K
10:29 65.14 65.18 65.14 65.18 2.8K
10:30 65.16 65.16 65.16 65.16 0.6K
10:31 65.17 65.24 65.17 65.20 4.3K
10:32 65.19 65.19 65.18 65.18 1.3K
10:33 65.12 65.12 65.11 65.11 0.8K
10:34 65.14 65.15 65.14 65.14 4.6K
10:35 65.14 65.14 65.11 65.11 0.7K
10:36 65.13 65.13 65.10 65.10 3.6K
10:37 65.12 65.12 65.08 65.08 2.2K
10:38 65.08 65.08 65.08 65.08 1.4K
10:39 65.10 65.10 65.03 65.04 13.0K
10:40 65.04 65.04 65.01 65.01 1.6K
10:41 65.04 65.11 65.04 65.11 3.2K
10:42 65.16 65.16 65.16 65.16 0.8K
10:44 65.15 65.15 65.11 65.11 2.3K
10:45 65.13 65.14 65.13 65.14 2.1K
10:46 65.14 65.17 65.14 65.17 5.2K
10:47 65.17 65.18 65.15 65.17 3.0K
10:48 65.15 65.15 65.15 65.15 1.9K
10:49 65.15 65.17 65.15 65.17 1.0K
10:50 65.16 65.16 65.07 65.07 2.5K
10:51 65.05 65.05 65.05 65.05 0.6K
10:52 65.06 65.08 65.06 65.08 1.1K
10:53 65.07 65.07 65.05 65.05 1.7K
10:54 64.99 64.99 64.99 64.99 7.0K
10:55 65.00 65.02 65.00 65.02 24.6K
10:56 65.04 65.06 65.04 65.06 1.5K
10:57 65.04 65.06 65.04 65.06 0.9K
10:58 65.03 65.05 65.03 65.05 3.4K
10:59 65.06 65.07 65.06 65.07 1.7K
11:00 64.98 64.98 64.98 64.97 32.2K
11:01 64.99 64.99 64.96 64.97 5.0K
11:02 64.95 64.98 64.93 64.94 4.0K
11:03 64.94 64.94 64.94 64.94 0.9K
11:05 64.94 64.94 64.94 64.94 1.9K
11:06 64.95 64.95 64.93 64.93 0.7K
11:07 64.95 64.95 64.90 64.90 2.6K
11:08 64.91 64.91 64.88 64.88 4.9K
11:09 64.84 64.90 64.84 64.90 3.9K
11:10 64.91 64.95 64.91 64.94 2.4K
11:11 64.96 64.96 64.95 64.94 2.4K
11:12 65.00 65.04 64.99 65.04 16.3K
11:13 65.07 65.07 65.07 65.07 1.2K
11:14 65.08 65.08 65.04 65.04 2.1K
11:15 65.06 65.06 65.04 65.05 5.1K
11:16 65.05 65.05 65.04 65.04 1.5K
11:17 65.07 65.07 65.07 65.07 2.2K
11:18 65.11 65.11 65.11 65.11 1.3K
11:19 65.10 65.10 65.10 65.10 1.0K
11:20 65.08 65.08 65.08 65.08 0.7K
11:21 65.07 65.07 65.05 65.06 3.2K
11:22 65.08 65.08 65.08 65.08 0.7K
11:23 65.07 65.09 65.07 65.09 1.4K
11:24 65.08 65.11 65.08 65.11 2.4K
11:25 65.11 65.11 65.08 65.09 4.1K
11:26 65.09 65.09 65.04 65.07 5.3K
11:27 65.07 65.12 65.07 65.12 4.3K
11:28 65.12 65.12 65.09 65.09 4.9K
11:29 65.10 65.10 65.10 65.10 0.4K
11:30 65.09 65.09 65.05 65.06 3.6K
11:31 65.08 65.08 65.08 65.08 2.3K
11:32 65.07 65.07 65.07 65.07 2.4K
11:33 65.07 65.07 65.07 65.07 1.2K
11:34 65.07 65.07 65.07 65.07 0.8K
11:35 65.07 65.07 65.05 65.05 2.8K
11:36 65.05 65.05 65.04 65.04 2.2K
11:37 65.06 65.06 65.06 65.05 2.2K
11:38 65.05 65.06 65.05 65.06 3.2K
11:39 65.08 65.08 65.05 65.05 1.6K
11:40 65.05 65.05 65.05 65.05 0.5K
11:41 65.06 65.06 65.06 65.06 1.5K
11:42 65.04 65.07 65.04 65.07 8.7K
11:43 65.04 65.05 64.98 65.00 6.2K
11:44 65.00 65.00 64.98 64.98 1.6K
11:45 64.99 65.04 64.98 65.04 9.6K
11:46 65.05 65.10 65.05 65.10 4.9K
11:47 65.10 65.11 65.10 65.11 1.6K
11:48 65.12 65.16 65.12 65.16 2.0K
11:50 65.17 65.21 65.17 65.21 2.6K
11:51 65.20 65.21 65.20 65.21 1.3K
11:52 65.22 65.24 65.22 65.24 1.3K
11:53 65.21 65.22 65.20 65.22 3.5K
11:54 65.22 65.22 65.22 65.22 1.3K
11:55 65.24 65.28 65.24 65.27 4.6K
11:56 65.26 65.28 65.26 65.28 0.6K
11:57 65.28 65.31 65.28 65.31 2.1K
11:58 65.29 65.29 65.29 65.29 1.8K
11:59 65.29 65.29 65.28 65.28 2.8K
12:00 65.28 65.29 65.25 65.27 6.1K
12:01 65.28 65.30 65.28 65.30 2.7K
12:02 65.32 65.33 65.32 65.33 1.1K
12:03 65.33 65.33 65.33 65.33 0.7K
12:05 65.33 65.33 65.30 65.30 3.1K
12:06 65.29 65.30 65.29 65.30 0.8K
12:07 65.28 65.28 65.25 65.25 3.6K
12:08 65.25 65.27 65.25 65.26 5.5K
12:09 65.25 65.26 65.25 65.26 0.6K
12:10 65.26 65.32 65.26 65.32 2.4K
12:11 65.33 65.33 65.33 65.33 1.2K
12:13 65.31 65.33 65.29 65.29 3.5K
12:14 65.29 65.29 65.28 65.28 2.5K
12:15 65.30 65.32 65.30 65.31 3.0K
12:16 65.31 65.31 65.31 65.31 0.3K
12:17 65.31 65.31 65.31 65.31 1.0K
12:18 65.31 65.34 65.31 65.33 2.0K
12:19 65.32 65.32 65.32 65.32 5.3K
12:20 65.32 65.32 65.32 65.32 1.7K
12:21 65.31 65.35 65.31 65.35 4.2K
12:22 65.34 65.34 65.32 65.32 1.8K
12:23 65.32 65.32 65.32 65.32 0.1K
12:24 65.32 65.32 65.29 65.29 1.6K
12:25 65.28 65.28 65.28 65.28 0.8K
12:26 65.29 65.29 65.28 65.28 5.7K
12:27 65.28 65.29 65.28 65.29 1.4K
12:28 65.30 65.30 65.27 65.27 3.4K
12:29 65.27 65.27 65.27 65.27 1.9K
12:30 65.25 65.26 65.25 65.26 2.0K
12:31 65.24 65.24 65.24 65.24 0.1K
12:32 65.26 65.27 65.26 65.27 3.3K
12:34 65.26 65.27 65.26 65.27 1.3K
12:35 65.27 65.27 65.21 65.21 3.0K
12:36 65.19 65.19 65.19 65.19 0.7K
12:37 65.16 65.16 65.16 65.16 3.3K
12:38 65.15 65.17 65.15 65.17 0.8K
12:39 65.16 65.16 65.16 65.16 2.0K
12:40 65.18 65.21 65.18 65.21 4.6K
12:41 65.21 65.26 65.21 65.26 16.9K
12:42 65.24 65.25 65.24 65.25 2.0K
12:43 65.23 65.23 65.23 65.23 1.4K
12:46 65.24 65.24 65.24 65.24 0.4K
12:47 65.25 65.25 65.24 65.25 3.5K
12:48 65.25 65.32 65.25 65.32 3.2K
12:49 65.34 65.34 65.32 65.32 1.6K
12:50 65.31 65.31 65.30 65.30 2.0K
12:52 65.28 65.29 65.28 65.29 1.6K
12:53 65.30 65.30 65.30 65.30 1.4K
12:54 65.30 65.30 65.30 65.30 0.4K
12:55 65.30 65.30 65.29 65.29 1.6K
12:56 65.30 65.30 65.30 65.30 1.8K
12:57 65.32 65.32 65.32 65.32 0.2K
12:58 65.31 65.31 65.27 65.27 1.7K
12:59 65.25 65.28 65.25 65.27 1.6K
13:00 65.27 65.29 65.27 65.28 1.6K
13:01 65.28 65.28 65.27 65.27 1.9K
13:02 65.27 65.28 65.26 65.26 1.5K
13:03 65.25 65.25 65.25 65.25 0.9K
13:04 65.21 65.22 65.21 65.22 1.1K
13:05 65.22 65.25 65.22 65.25 2.7K
13:06 65.25 65.25 65.25 65.25 1.1K
13:07 65.26 65.27 65.26 65.27 1.4K
13:08 65.31 65.31 65.31 65.31 0.2K
13:09 65.29 65.29 65.29 65.29 1.1K
13:10 65.30 65.30 65.30 65.30 0.2K
13:11 65.30 65.30 65.29 65.29 1.0K
13:12 65.30 65.30 65.30 65.30 2.3K
13:14 65.32 65.36 65.32 65.36 3.4K
13:15 65.38 65.39 65.38 65.39 1.7K
13:16 65.40 65.40 65.38 65.38 1.5K
13:17 65.40 65.40 65.40 65.40 0.2K
13:18 65.40 65.44 65.40 65.44 3.0K
13:19 65.44 65.45 65.44 65.45 0.4K
13:20 65.44 65.45 65.43 65.44 5.5K
13:21 65.46 65.48 65.46 65.48 1.3K
13:22 65.49 65.51 65.49 65.51 2.0K
13:23 65.51 65.52 65.51 65.52 2.1K
13:24 65.54 65.54 65.53 65.53 1.2K
13:26 65.53 65.53 65.53 65.53 1.0K
13:27 65.53 65.53 65.52 65.52 2.2K
13:28 65.52 65.52 65.52 65.52 0.9K
13:29 65.51 65.56 65.50 65.55 12.8K
13:30 65.55 65.55 65.52 65.53 2.4K
13:31 65.55 65.55 65.42 65.42 4.6K
13:32 65.39 65.39 65.36 65.36 4.6K
13:33 65.41 65.41 65.40 65.40 3.4K
13:34 65.40 65.40 65.40 65.40 1.4K
13:35 65.40 65.44 65.40 65.44 3.7K
13:36 65.44 65.44 65.44 65.44 1.4K
13:37 65.48 65.48 65.48 65.48 0.2K
13:38 65.47 65.47 65.47 65.47 1.0K
13:39 65.49 65.51 65.49 65.51 2.7K
13:40 65.49 65.52 65.49 65.52 2.2K
13:41 65.52 65.52 65.52 65.52 0.5K
13:42 65.52 65.54 65.52 65.54 0.5K
13:43 65.52 65.52 65.52 65.52 1.5K
13:44 65.56 65.56 65.56 65.56 1.9K
13:45 65.57 65.57 65.57 65.57 0.4K
13:46 65.58 65.58 65.58 65.58 0.8K
13:47 65.58 65.60 65.58 65.60 3.2K
13:48 65.61 65.61 65.59 65.59 2.8K
13:49 65.60 65.60 65.60 65.60 1.0K
13:50 65.60 65.60 65.60 65.60 2.5K
13:51 65.57 65.63 65.57 65.63 3.4K
13:52 65.65 65.65 65.65 65.65 0.7K
13:53 65.63 65.63 65.63 65.63 1.1K
13:54 65.63 65.63 65.63 65.63 0.7K
13:55 65.62 65.62 65.62 65.62 1.6K
13:56 65.62 65.62 65.62 65.62 0.5K
13:57 65.63 65.63 65.56 65.56 3.8K
13:59 65.56 65.56 65.56 65.56 0.6K
14:00 65.58 65.58 65.58 65.58 2.4K
14:01 65.56 65.56 65.51 65.51 4.6K
14:02 65.47 65.49 65.47 65.49 4.4K
14:03 65.47 65.48 65.45 65.47 3.3K
14:04 65.48 65.48 65.46 65.46 1.9K
14:05 65.46 65.47 65.46 65.47 1.3K
14:06 65.47 65.48 65.47 65.48 1.5K
14:07 65.44 65.44 65.44 65.44 1.0K
14:08 65.45 65.47 65.45 65.47 3.5K
14:09 65.46 65.48 65.46 65.48 1.8K
14:10 65.47 65.47 65.45 65.45 1.8K
14:11 65.43 65.46 65.43 65.46 5.6K
14:12 65.43 65.44 65.43 65.44 1.8K
14:13 65.43 65.45 65.43 65.45 1.6K
14:14 65.46 65.46 65.46 65.46 0.9K
14:15 65.48 65.48 65.46 65.46 2.0K
14:16 65.46 65.46 65.46 65.46 0.5K
14:17 65.45 65.45 65.38 65.38 3.6K
14:18 65.38 65.38 65.36 65.36 0.8K
14:19 65.35 65.39 65.34 65.39 7.0K
14:22 65.32 65.32 65.32 65.32 0.1K
14:23 65.32 65.32 65.29 65.29 1.3K
14:24 65.27 65.27 65.27 65.27 0.3K
14:25 65.27 65.27 65.23 65.23 1.5K
14:26 65.23 65.28 65.23 65.28 5.0K
14:27 65.29 65.31 65.29 65.31 2.3K
14:28 65.29 65.29 65.28 65.29 2.9K
14:29 65.29 65.29 65.29 65.29 3.0K
14:31 65.29 65.33 65.29 65.32 9.3K
14:32 65.33 65.35 65.33 65.35 2.4K
14:33 65.36 65.36 65.36 65.36 1.4K
14:34 65.36 65.36 65.33 65.35 4.9K
14:35 65.35 65.36 65.35 65.36 1.2K
14:36 65.35 65.35 65.33 65.33 1.9K
14:37 65.35 65.36 65.34 65.34 2.5K
14:38 65.33 65.33 65.31 65.31 3.1K
14:39 65.29 65.29 65.29 65.29 1.4K
14:40 65.29 65.32 65.26 65.32 7.9K
14:41 65.32 65.32 65.30 65.30 1.3K
14:42 65.31 65.31 65.31 65.31 0.7K
14:43 65.31 65.31 65.31 65.31 0.8K
14:44 65.32 65.33 65.32 65.33 1.9K
14:45 65.32 65.35 65.32 65.35 11.4K
14:46 65.35 65.36 65.35 65.36 1.7K
14:47 65.38 65.38 65.38 65.38 1.3K
14:48 65.41 65.43 65.41 65.43 2.7K
14:49 65.42 65.42 65.41 65.41 3.7K
14:50 65.41 65.41 65.41 65.41 0.3K
14:51 65.41 65.41 65.40 65.40 0.7K
14:52 65.40 65.40 65.40 65.40 4.5K
14:53 65.40 65.41 65.40 65.41 4.3K
14:54 65.42 65.44 65.42 65.44 3.3K
14:55 65.42 65.42 65.42 65.42 2.2K
14:56 65.42 65.42 65.42 65.42 1.4K
14:57 65.43 65.43 65.40 65.40 5.9K
14:58 65.39 65.41 65.39 65.41 4.3K
14:59 65.42 65.42 65.42 65.42 1.3K
15:00 65.42 65.42 65.42 65.42 0.6K
15:01 65.43 65.45 65.43 65.44 2.1K
15:02 65.44 65.44 65.42 65.43 7.2K
15:03 65.45 65.46 65.42 65.42 5.0K
15:04 65.42 65.42 65.42 65.42 2.3K
15:05 65.43 65.43 65.43 65.43 1.3K
15:06 65.43 65.47 65.43 65.47 4.7K
15:07 65.47 65.49 65.47 65.49 3.0K
15:08 65.50 65.50 65.50 65.50 1.5K
15:09 65.50 65.50 65.48 65.48 2.5K
15:10 65.49 65.49 65.47 65.49 5.9K
15:11 65.49 65.49 65.48 65.49 2.1K
15:12 65.49 65.49 65.49 65.49 0.6K
15:13 65.49 65.49 65.49 65.49 1.4K
15:14 65.49 65.49 65.47 65.47 4.0K
15:15 65.46 65.46 65.46 65.46 0.8K
15:16 65.45 65.53 65.45 65.52 19.9K
15:17 65.54 65.54 65.47 65.47 5.7K
15:18 65.45 65.45 65.44 65.44 1.2K
15:19 65.43 65.47 65.43 65.47 4.6K
15:20 65.47 65.47 65.47 65.47 0.6K
15:21 65.47 65.49 65.47 65.49 1.4K
15:22 65.49 65.49 65.48 65.47 1.2K
15:23 65.49 65.50 65.48 65.50 3.8K
15:24 65.50 65.50 65.49 65.50 5.6K
15:25 65.50 65.50 65.50 65.50 7.9K
15:26 65.51 65.53 65.51 65.52 5.6K
15:27 65.52 65.52 65.52 65.52 0.2K
15:28 65.52 65.52 65.49 65.49 3.3K
15:29 65.50 65.50 65.47 65.48 4.8K
15:30 65.49 65.50 65.44 65.45 8.9K
15:31 65.43 65.43 65.40 65.41 3.3K
15:32 65.44 65.46 65.44 65.46 5.0K
15:33 65.46 65.48 65.46 65.48 3.3K
15:34 65.47 65.49 65.47 65.47 4.6K
15:35 65.47 65.47 65.44 65.47 9.1K
15:36 65.49 65.49 65.48 65.47 1.2K
15:37 65.49 65.51 65.48 65.50 5.8K
15:38 65.50 65.52 65.50 65.51 5.1K
15:39 65.52 65.52 65.52 65.52 2.7K
15:40 65.51 65.55 65.51 65.55 28.3K
15:41 65.56 65.56 65.55 65.55 2.5K
15:42 65.56 65.56 65.55 65.55 6.1K
15:43 65.55 65.55 65.55 65.55 0.9K
15:44 65.55 65.55 65.51 65.51 11.1K
15:45 65.52 65.52 65.49 65.49 5.1K
15:46 65.50 65.50 65.47 65.47 5.2K
15:47 65.46 65.46 65.43 65.45 13.9K
15:48 65.43 65.44 65.43 65.43 4.8K
15:49 65.43 65.43 65.37 65.43 15.0K
15:50 65.45 65.50 65.41 65.49 19.2K
15:51 65.48 65.50 65.48 65.49 6.1K
15:52 65.49 65.50 65.48 65.50 15.5K
15:53 65.50 65.50 65.48 65.48 7.6K
15:54 65.49 65.54 65.49 65.54 21.2K
15:55 65.55 65.60 65.55 65.58 23.2K
15:56 65.56 65.58 65.56 65.58 29.1K
15:57 65.60 65.60 65.59 65.58 33.3K
15:58 65.60 65.61 65.53 65.55 74.2K
15:59 65.55 65.55 65.52 65.53 532.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据