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 65.54 65.54 65.29 65.50 41.4K
09:31 65.43 65.77 65.43 65.77 22.2K
09:32 65.83 65.89 65.83 65.89 1.0K
09:33 65.99 66.12 65.99 66.11 29.4K
09:34 66.05 66.09 65.96 65.98 3.9K
09:37 66.34 66.34 66.34 66.34 0.7K
09:38 66.30 66.30 66.30 66.30 0.7K
09:39 66.45 66.59 66.45 66.58 2.0K
09:40 66.51 66.56 66.43 66.56 7.5K
09:41 66.56 66.56 66.50 66.56 4.2K
09:42 66.48 66.48 66.48 66.48 0.2K
09:43 66.64 66.80 66.60 66.80 2.5K
09:44 66.75 66.75 66.64 66.64 0.6K
09:45 66.75 66.90 66.75 66.90 3.6K
09:46 66.82 66.85 66.78 66.85 1.2K
09:47 66.85 66.98 66.85 66.97 4.4K
09:48 66.98 66.98 66.83 66.93 3.3K
09:49 66.89 66.93 66.89 66.93 0.6K
09:50 66.98 66.98 66.95 66.94 1.6K
09:51 66.88 66.88 66.70 66.70 6.8K
09:52 66.76 66.76 66.76 66.76 1.5K
09:54 66.96 66.96 66.90 66.90 1.2K
09:55 66.97 66.97 66.97 66.97 2.6K
09:56 66.87 66.97 66.87 66.97 3.5K
09:57 67.02 67.02 67.01 67.01 1.4K
09:58 67.10 67.10 67.10 67.10 1.6K
09:59 67.13 67.13 67.12 67.12 0.9K
10:00 67.11 67.23 67.08 67.10 7.2K
10:01 67.10 67.10 67.08 67.08 2.6K
10:02 67.10 67.21 67.10 67.14 4.5K
10:03 67.15 67.21 67.15 67.19 3.5K
10:04 67.24 67.24 67.20 67.20 3.4K
10:05 67.15 67.15 67.15 67.15 1.1K
10:06 67.20 67.21 67.20 67.21 1.4K
10:07 67.10 67.10 66.97 67.01 1.9K
10:08 67.01 67.01 66.90 66.96 2.2K
10:09 66.85 66.90 66.85 66.86 5.2K
10:11 66.75 66.80 66.74 66.80 7.8K
10:12 66.77 66.77 66.77 66.77 1.8K
10:13 66.77 66.77 66.65 66.65 2.5K
10:14 66.65 66.68 66.60 66.60 3.0K
10:15 66.64 66.64 66.60 66.62 3.8K
10:16 66.64 66.64 66.59 66.59 0.7K
10:17 66.68 66.77 66.68 66.68 2.7K
10:18 66.61 66.61 66.61 66.61 2.4K
10:19 66.62 66.62 66.57 66.58 1.2K
10:20 66.50 66.54 66.50 66.54 2.2K
10:21 66.56 66.56 66.49 66.50 2.0K
10:22 66.52 66.52 66.52 66.52 1.4K
10:24 66.59 66.64 66.59 66.58 3.1K
10:25 66.57 66.58 66.57 66.58 0.5K
10:26 66.55 66.55 66.48 66.52 1.3K
10:27 66.49 66.49 66.45 66.45 2.3K
10:28 66.49 66.49 66.38 66.38 1.9K
10:29 66.39 66.43 66.34 66.43 2.2K
10:30 66.43 66.43 66.30 66.30 1.4K
10:31 66.27 66.27 66.20 66.20 1.5K
10:32 66.24 66.27 66.22 66.23 1.9K
10:33 66.21 66.22 66.20 66.19 1.4K
10:34 66.25 66.25 66.23 66.23 1.1K
10:35 66.18 66.19 66.18 66.19 1.1K
10:36 66.15 66.15 66.09 66.09 4.0K
10:37 66.05 66.05 66.05 66.05 0.2K
10:38 66.10 66.10 66.10 66.10 0.4K
10:39 66.06 66.06 66.06 66.06 0.6K
10:40 66.15 66.19 66.10 66.10 2.2K
10:41 66.07 66.08 66.07 66.08 0.4K
10:42 66.14 66.14 66.14 66.14 3.8K
10:44 66.07 66.13 66.07 66.08 1.3K
10:45 66.13 66.13 66.09 66.08 1.9K
10:46 66.11 66.12 66.11 66.12 0.9K
10:47 66.14 66.14 66.09 66.10 4.4K
10:48 66.13 66.17 66.13 66.15 2.5K
10:49 66.10 66.10 66.07 66.08 2.6K
10:50 66.04 66.04 65.96 65.96 2.3K
10:51 66.07 66.07 66.07 66.07 1.3K
10:52 66.11 66.14 66.11 66.11 3.4K
10:53 66.09 66.15 66.09 66.15 2.4K
10:54 66.16 66.16 66.12 66.13 4.1K
10:55 66.15 66.15 66.10 66.10 0.9K
10:56 66.12 66.12 66.08 66.08 1.7K
10:57 66.10 66.12 66.08 66.08 1.1K
10:58 66.12 66.12 66.05 66.05 2.0K
10:59 66.07 66.09 66.05 66.05 1.1K
11:00 66.08 66.18 66.08 66.18 5.3K
11:01 66.19 66.27 66.16 66.27 6.3K
11:02 66.29 66.40 66.29 66.38 18.1K
11:03 66.40 66.43 66.37 66.39 3.1K
11:04 66.39 66.40 66.36 66.36 3.8K
11:05 66.38 66.49 66.38 66.47 2.1K
11:06 66.44 66.44 66.40 66.40 3.8K
11:07 66.41 66.41 66.25 66.25 2.9K
11:08 66.24 66.24 66.18 66.18 1.6K
11:09 66.23 66.23 66.21 66.21 2.1K
11:11 66.14 66.25 66.14 66.21 9.4K
11:12 66.20 66.28 66.15 66.28 3.2K
11:13 66.28 66.31 66.28 66.30 6.1K
11:14 66.27 66.27 66.27 66.27 0.9K
11:15 66.33 66.33 66.30 66.30 1.6K
11:16 66.28 66.31 66.28 66.31 1.4K
11:17 66.28 66.28 66.28 66.28 0.6K
11:18 66.36 66.38 66.36 66.36 1.6K
11:19 66.36 66.36 66.32 66.32 1.3K
11:20 66.23 66.23 66.23 66.23 0.9K
11:21 66.20 66.23 66.17 66.23 4.2K
11:22 66.27 66.27 66.19 66.19 3.1K
11:23 66.22 66.23 66.19 66.23 1.2K
11:24 66.26 66.26 66.24 66.24 2.7K
11:25 66.27 66.31 66.27 66.31 3.1K
11:26 66.31 66.31 66.27 66.27 5.2K
11:27 66.31 66.31 66.31 66.31 0.8K
11:28 66.29 66.29 66.26 66.26 2.2K
11:29 66.26 66.32 66.26 66.32 2.1K
11:30 66.34 66.34 66.30 66.30 3.1K
11:31 66.29 66.29 66.29 66.29 1.5K
11:32 66.25 66.25 66.25 66.25 0.4K
11:33 66.28 66.28 66.26 66.26 0.6K
11:34 66.25 66.25 66.22 66.22 1.8K
11:35 66.21 66.25 66.20 66.25 6.4K
11:36 66.28 66.28 66.25 66.25 2.8K
11:37 66.23 66.27 66.23 66.27 1.5K
11:38 66.24 66.24 66.24 66.24 1.0K
11:39 66.24 66.26 66.24 66.26 2.5K
11:40 66.26 66.31 66.26 66.31 2.3K
11:42 66.33 66.33 66.33 66.33 1.3K
11:43 66.36 66.36 66.33 66.33 0.3K
11:44 66.26 66.26 66.26 66.26 3.2K
11:45 66.28 66.32 66.28 66.30 3.0K
11:46 66.28 66.28 66.25 66.27 6.0K
11:47 66.28 66.28 66.26 66.26 1.4K
11:48 66.26 66.26 66.26 66.26 0.2K
11:49 66.24 66.24 66.24 66.24 0.6K
11:50 66.23 66.25 66.23 66.25 1.3K
11:51 66.21 66.21 66.21 66.21 1.0K
11:52 66.19 66.19 66.17 66.17 2.1K
11:53 66.13 66.13 66.12 66.11 2.7K
11:54 66.14 66.14 66.14 66.14 1.1K
11:55 66.13 66.13 66.13 66.13 0.1K
11:56 66.12 66.15 66.12 66.15 2.8K
11:57 66.08 66.11 66.08 66.10 2.7K
11:58 66.11 66.13 66.11 66.13 2.3K
11:59 66.12 66.12 66.02 66.02 32.9K
12:00 66.04 66.13 66.04 66.13 12.9K
12:02 66.19 66.21 66.19 66.21 2.8K
12:04 66.21 66.28 66.21 66.28 2.4K
12:05 66.26 66.26 66.26 66.26 1.3K
12:06 66.27 66.30 66.25 66.30 1.5K
12:07 66.27 66.27 66.24 66.24 1.3K
12:08 66.26 66.26 66.25 66.25 2.1K
12:09 66.26 66.26 66.26 66.26 0.7K
12:10 66.25 66.27 66.25 66.27 1.7K
12:11 66.26 66.26 66.25 66.25 1.0K
12:12 66.27 66.27 66.27 66.27 1.8K
12:13 66.25 66.28 66.25 66.27 2.2K
12:14 66.29 66.29 66.29 66.29 1.9K
12:15 66.29 66.29 66.29 66.29 1.3K
12:16 66.25 66.25 66.25 66.25 0.7K
12:17 66.23 66.23 66.13 66.13 3.4K
12:18 66.09 66.17 66.09 66.12 1.6K
12:19 66.15 66.17 66.15 66.17 4.1K
12:20 66.21 66.21 66.21 66.21 0.2K
12:21 66.12 66.12 66.02 66.02 3.0K
12:22 65.98 65.99 65.98 65.99 0.8K
12:23 65.98 65.98 65.98 65.98 1.2K
12:24 65.97 66.00 65.97 66.00 2.0K
12:25 66.00 66.00 66.00 66.00 0.2K
12:26 65.97 66.00 65.97 66.00 1.1K
12:27 65.97 66.00 65.97 66.00 1.0K
12:28 65.97 65.98 65.97 65.97 0.4K
12:29 65.99 66.03 65.99 66.03 2.7K
12:30 66.01 66.04 66.01 66.04 2.8K
12:31 66.04 66.04 66.04 66.04 0.4K
12:32 66.04 66.04 66.04 66.04 0.5K
12:33 66.01 66.01 66.00 66.00 1.4K
12:34 66.00 66.03 65.98 65.98 1.2K
12:35 65.98 65.99 65.98 65.99 3.7K
12:36 65.95 65.95 65.95 65.95 1.0K
12:38 65.89 65.92 65.89 65.92 1.1K
12:39 65.91 65.91 65.91 65.91 0.6K
12:40 65.92 65.93 65.92 65.93 2.4K
12:41 65.92 65.95 65.92 65.95 1.4K
12:42 65.94 65.94 65.94 65.94 0.9K
12:43 65.95 65.99 65.92 65.92 1.8K
12:44 65.95 65.97 65.95 65.97 4.4K
12:45 66.02 66.02 66.02 66.02 0.2K
12:46 66.02 66.02 66.02 66.02 2.5K
12:48 65.97 65.98 65.97 65.98 2.7K
12:49 65.97 65.97 65.97 65.97 4.4K
12:50 65.98 65.98 65.98 65.98 0.5K
12:51 65.97 65.97 65.93 65.93 1.7K
12:52 65.95 65.95 65.93 65.93 2.8K
12:54 65.94 65.94 65.94 65.94 0.2K
12:55 65.93 65.96 65.89 65.89 1.6K
12:56 65.89 65.96 65.89 65.96 1.2K
12:57 65.94 65.94 65.94 65.94 0.8K
12:58 65.97 65.97 65.96 65.97 4.6K
12:59 65.97 65.98 65.95 65.95 1.4K
13:00 65.95 65.96 65.95 65.96 1.1K
13:01 65.96 65.96 65.94 65.94 1.3K
13:02 65.89 65.89 65.86 65.89 3.4K
13:03 65.91 65.91 65.91 65.91 0.6K
13:04 65.93 65.93 65.92 65.92 5.1K
13:05 65.89 65.89 65.87 65.87 4.1K
13:06 65.84 65.89 65.84 65.88 2.8K
13:07 65.87 65.87 65.82 65.82 1.4K
13:08 65.81 65.82 65.77 65.82 1.3K
13:09 65.77 65.91 65.77 65.91 63.1K
13:10 65.90 65.90 65.90 65.90 1.2K
13:11 65.92 65.93 65.92 65.93 3.0K
13:14 65.94 65.94 65.93 65.93 5.8K
13:15 65.93 65.96 65.93 65.96 2.1K
13:16 65.91 65.92 65.91 65.92 3.7K
13:17 65.93 65.93 65.93 65.93 0.6K
13:18 65.94 65.94 65.89 65.89 2.8K
13:21 65.92 65.92 65.90 65.90 2.2K
13:22 65.91 65.92 65.91 65.92 0.6K
13:23 65.93 65.93 65.91 65.93 2.9K
13:24 65.90 65.90 65.88 65.88 1.6K
13:25 65.85 65.85 65.85 65.85 0.2K
13:26 65.85 65.87 65.85 65.87 1.3K
13:27 65.84 65.84 65.84 65.84 0.9K
13:28 65.83 65.83 65.82 65.83 1.1K
13:29 65.81 65.81 65.81 65.81 0.8K
13:30 65.83 65.87 65.83 65.87 4.5K
13:31 65.84 65.84 65.84 65.84 0.9K
13:32 65.84 65.84 65.80 65.81 5.5K
13:33 65.79 65.82 65.79 65.80 0.9K
13:34 65.83 65.85 65.83 65.85 5.4K
13:38 65.79 65.80 65.79 65.80 0.9K
13:39 65.79 65.82 65.79 65.81 2.2K
13:40 65.81 65.81 65.81 65.81 0.8K
13:41 65.80 65.80 65.80 65.80 1.3K
13:42 65.77 65.78 65.74 65.78 3.9K
13:43 65.74 65.76 65.74 65.74 1.2K
13:44 65.78 65.80 65.78 65.80 1.3K
13:45 65.78 65.79 65.76 65.79 2.8K
13:46 65.79 65.79 65.79 65.79 3.1K
13:48 65.74 65.74 65.74 65.74 1.2K
13:49 65.74 65.74 65.74 65.74 0.2K
13:50 65.74 65.74 65.74 65.74 0.3K
13:51 65.74 65.74 65.74 65.74 0.6K
13:52 65.74 65.74 65.74 65.74 0.2K
13:53 65.71 65.74 65.71 65.74 2.0K
13:54 65.73 65.74 65.73 65.73 2.6K
13:55 65.74 65.74 65.73 65.73 1.7K
13:56 65.70 65.71 65.70 65.71 1.6K
13:57 65.66 65.66 65.66 65.66 2.1K
13:58 65.62 65.62 65.62 65.61 3.4K
13:59 65.62 65.68 65.62 65.66 5.1K
14:00 65.71 65.74 65.71 65.74 2.1K
14:01 65.73 65.75 65.73 65.75 1.3K
14:02 65.76 65.76 65.73 65.73 2.0K
14:03 65.77 65.79 65.77 65.79 2.1K
14:04 65.77 65.77 65.77 65.77 0.9K
14:05 65.79 65.80 65.79 65.79 1.2K
14:06 65.76 65.77 65.74 65.77 4.3K
14:07 65.78 65.78 65.75 65.76 1.8K
14:08 65.75 65.77 65.75 65.76 1.5K
14:09 65.77 65.83 65.76 65.83 6.9K
14:10 65.86 65.87 65.86 65.86 1.0K
14:11 65.84 65.84 65.79 65.79 3.9K
14:12 65.76 65.76 65.76 65.76 0.7K
14:13 65.78 65.78 65.74 65.74 3.6K
14:14 65.77 65.79 65.77 65.78 4.4K
14:15 65.80 65.85 65.80 65.85 1.9K
14:16 65.85 65.87 65.85 65.87 1.8K
14:17 65.85 65.85 65.85 65.85 0.8K
14:18 65.87 65.87 65.86 65.86 1.7K
14:19 65.88 65.88 65.87 65.86 2.1K
14:20 65.86 65.88 65.86 65.87 4.7K
14:21 65.84 65.85 65.82 65.82 3.2K
14:22 65.82 65.83 65.79 65.82 6.1K
14:23 65.81 65.81 65.77 65.77 1.4K
14:24 65.75 65.75 65.75 65.75 0.9K
14:25 65.76 65.77 65.75 65.75 0.9K
14:26 65.72 65.72 65.67 65.67 2.6K
14:27 65.65 65.67 65.65 65.67 4.8K
14:28 65.67 65.67 65.67 65.67 0.3K
14:29 65.66 65.66 65.66 65.66 2.0K
14:30 65.67 65.68 65.67 65.68 2.6K
14:31 65.68 65.68 65.68 65.68 2.4K
14:32 65.68 65.69 65.68 65.69 4.9K
14:33 65.69 65.70 65.68 65.68 2.4K
14:34 65.68 65.69 65.67 65.69 3.1K
14:35 65.67 65.67 65.66 65.66 1.4K
14:36 65.66 65.67 65.66 65.67 5.2K
14:37 65.68 65.71 65.68 65.71 3.6K
14:38 65.72 65.76 65.72 65.76 3.5K
14:39 65.74 65.75 65.74 65.75 2.2K
14:40 65.75 65.75 65.75 65.75 1.0K
14:41 65.75 65.75 65.71 65.72 2.9K
14:42 65.73 65.73 65.69 65.69 3.3K
14:43 65.69 65.71 65.69 65.71 2.6K
14:44 65.70 65.74 65.70 65.74 5.7K
14:45 65.71 65.71 65.71 65.71 0.5K
14:46 65.66 65.67 65.66 65.67 7.7K
14:47 65.67 65.68 65.67 65.68 3.8K
14:48 65.70 65.70 65.67 65.67 3.8K
14:49 65.67 65.69 65.67 65.69 4.1K
14:50 65.71 65.72 65.71 65.72 2.0K
14:51 65.72 65.72 65.72 65.72 0.9K
14:52 65.73 65.79 65.73 65.79 8.9K
14:53 65.81 65.85 65.81 65.85 12.8K
14:54 65.85 65.85 65.82 65.82 3.4K
14:55 65.80 65.82 65.80 65.82 7.6K
14:56 65.81 65.82 65.81 65.82 2.9K
14:57 65.83 65.83 65.83 65.83 3.8K
14:58 65.83 65.83 65.83 65.83 2.0K
14:59 65.83 65.87 65.83 65.87 5.1K
15:00 65.85 65.85 65.85 65.85 1.5K
15:01 65.85 65.85 65.81 65.83 5.4K
15:03 65.80 65.86 65.80 65.86 6.0K
15:04 65.86 65.86 65.85 65.85 3.6K
15:05 65.86 65.86 65.86 65.86 0.2K
15:06 65.86 65.88 65.86 65.88 4.1K
15:07 65.86 65.87 65.86 65.87 2.5K
15:08 65.87 65.89 65.87 65.88 2.7K
15:09 65.86 65.88 65.86 65.87 3.5K
15:10 65.86 65.86 65.82 65.82 3.6K
15:11 65.81 65.84 65.81 65.84 7.0K
15:12 65.83 65.85 65.82 65.85 5.0K
15:13 65.85 65.85 65.85 65.85 2.2K
15:14 65.86 65.86 65.86 65.86 1.6K
15:15 65.86 65.90 65.85 65.89 5.6K
15:16 65.88 65.91 65.84 65.91 7.4K
15:17 65.94 65.95 65.93 65.93 1.9K
15:18 65.92 65.92 65.92 65.92 1.5K
15:19 65.93 65.95 65.93 65.93 4.1K
15:20 65.93 65.96 65.93 65.96 3.0K
15:21 65.96 65.96 65.94 65.94 3.7K
15:22 65.95 65.95 65.95 65.95 2.8K
15:23 65.94 65.94 65.92 65.92 2.4K
15:24 65.93 65.93 65.92 65.92 4.4K
15:25 65.90 65.90 65.89 65.89 4.6K
15:26 65.86 65.86 65.85 65.86 1.8K
15:27 65.86 65.88 65.84 65.86 40.5K
15:28 65.86 65.86 65.81 65.82 4.0K
15:29 65.82 65.82 65.77 65.78 4.2K
15:30 65.77 65.78 65.76 65.76 3.7K
15:31 65.74 65.74 65.72 65.73 4.4K
15:32 65.74 65.74 65.74 65.74 4.0K
15:33 65.76 65.76 65.76 65.76 1.2K
15:34 65.76 65.78 65.76 65.78 5.8K
15:35 65.78 65.81 65.78 65.81 4.6K
15:36 65.81 65.81 65.81 65.81 1.3K
15:37 65.83 65.85 65.83 65.85 10.7K
15:38 65.85 65.88 65.85 65.88 8.5K
15:39 65.88 65.89 65.87 65.87 7.3K
15:40 65.87 65.87 65.85 65.85 5.2K
15:41 65.86 65.87 65.86 65.87 4.6K
15:42 65.86 65.87 65.85 65.87 4.7K
15:43 65.88 65.88 65.82 65.82 8.0K
15:44 65.83 65.85 65.83 65.85 9.1K
15:45 65.85 65.85 65.85 65.85 3.7K
15:46 65.86 65.89 65.86 65.88 4.3K
15:47 65.89 65.89 65.85 65.86 7.7K
15:48 65.88 65.88 65.87 65.87 2.3K
15:49 65.87 65.88 65.85 65.88 21.5K
15:50 65.93 65.96 65.83 65.83 25.4K
15:51 65.84 65.89 65.84 65.88 6.0K
15:52 65.87 65.89 65.86 65.88 10.2K
15:53 65.87 65.87 65.84 65.87 12.7K
15:54 65.88 65.89 65.86 65.87 10.5K
15:55 65.91 65.98 65.91 65.97 16.0K
15:56 65.98 65.99 65.95 65.95 24.0K
15:57 65.93 65.94 65.90 65.92 30.0K
15:58 65.93 65.97 65.91 65.97 43.4K
15:59 65.97 66.03 65.97 66.03 495.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据