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 63.33 63.33 63.20 63.20 18.5K
09:31 63.15 63.15 63.15 63.15 3.0K
09:32 63.15 63.22 63.15 63.22 5.7K
09:33 63.24 63.24 63.24 63.24 0.5K
09:34 63.12 63.12 63.00 63.00 17.9K
09:35 63.01 63.01 63.01 63.01 0.3K
09:36 63.02 63.02 63.02 63.02 0.6K
09:37 63.11 63.11 63.01 63.01 23.0K
09:38 63.03 63.03 62.87 62.87 27.5K
09:39 62.89 62.89 62.86 62.86 3.7K
09:40 62.86 62.86 62.86 62.86 0.1K
09:41 62.86 62.90 62.86 62.90 3.1K
09:42 62.85 62.85 62.81 62.83 3.0K
09:43 62.81 62.86 62.80 62.81 4.1K
09:44 62.87 62.87 62.87 62.87 1.2K
09:45 62.88 62.96 62.88 62.91 7.6K
09:46 62.87 62.88 62.87 62.88 0.7K
09:47 62.95 62.95 62.95 62.95 1.8K
09:48 62.91 62.94 62.90 62.90 5.3K
09:49 62.94 62.95 62.85 62.85 3.1K
09:50 62.89 62.92 62.89 62.92 2.3K
09:51 62.97 62.97 62.96 62.96 2.7K
09:52 62.99 62.99 62.92 62.92 2.5K
09:53 62.89 62.97 62.89 62.97 1.0K
09:54 63.04 63.04 62.98 62.98 1.3K
09:56 63.03 63.03 63.03 63.03 4.3K
09:57 63.08 63.09 63.08 63.08 1.9K
09:58 63.08 63.09 63.08 63.09 0.7K
09:59 63.07 63.07 63.07 63.07 1.8K
10:00 62.97 62.97 62.85 62.88 6.5K
10:01 62.85 62.85 62.78 62.78 1.9K
10:02 62.79 62.79 62.74 62.74 5.8K
10:03 62.73 62.77 62.68 62.70 10.2K
10:05 62.66 62.66 62.66 62.66 0.8K
10:06 62.64 62.66 62.64 62.66 1.7K
10:07 62.62 62.62 62.59 62.59 4.5K
10:08 62.59 62.69 62.59 62.69 6.2K
10:09 62.66 62.68 62.65 62.68 3.1K
10:10 62.68 62.77 62.68 62.76 6.1K
10:11 62.85 62.87 62.85 62.87 3.1K
10:12 62.90 62.90 62.84 62.84 0.7K
10:13 62.90 62.90 62.87 62.87 2.3K
10:14 62.89 62.89 62.85 62.85 3.9K
10:15 62.85 62.85 62.79 62.79 1.8K
10:16 62.77 62.77 62.77 62.77 0.5K
10:17 62.75 62.79 62.75 62.79 3.1K
10:18 62.81 62.81 62.77 62.77 1.4K
10:20 62.73 62.73 62.65 62.65 2.1K
10:21 62.59 62.59 62.58 62.58 3.0K
10:22 62.57 62.60 62.57 62.60 3.6K
10:23 62.54 62.54 62.54 62.54 1.5K
10:24 62.59 62.59 62.53 62.55 3.7K
10:25 62.50 62.54 62.50 62.53 3.2K
10:26 62.59 62.59 62.59 62.59 3.5K
10:28 62.59 62.62 62.59 62.60 4.3K
10:29 62.55 62.57 62.55 62.57 1.3K
10:30 62.54 62.54 62.54 62.54 5.4K
10:31 62.56 62.56 62.56 62.56 1.2K
10:32 62.54 62.54 62.54 62.54 0.2K
10:33 62.53 62.54 62.53 62.54 3.3K
10:34 62.54 62.56 62.54 62.56 6.8K
10:35 62.55 62.55 62.55 62.55 1.2K
10:36 62.55 62.55 62.50 62.50 2.3K
10:37 62.52 62.52 62.52 62.52 0.6K
10:38 62.51 62.54 62.50 62.54 11.6K
10:39 62.53 62.56 62.52 62.56 1.1K
10:40 62.55 62.55 62.53 62.55 3.4K
10:41 62.54 62.56 62.54 62.54 5.2K
10:42 62.52 62.54 62.52 62.54 2.5K
10:43 62.55 62.55 62.55 62.55 0.2K
10:44 62.55 62.56 62.55 62.55 3.5K
10:45 62.58 62.60 62.58 62.60 4.2K
10:46 62.57 62.58 62.57 62.58 2.7K
10:47 62.59 62.59 62.59 62.59 0.9K
10:48 62.59 62.59 62.59 62.59 1.4K
10:49 62.59 62.66 62.59 62.66 6.0K
10:50 62.67 62.69 62.67 62.69 14.9K
10:51 62.64 62.69 62.64 62.69 0.9K
10:52 62.64 62.64 62.64 62.64 1.4K
10:54 62.71 62.71 62.71 62.71 2.6K
10:55 62.72 62.72 62.66 62.66 4.4K
10:56 62.63 62.64 62.63 62.64 2.5K
10:57 62.66 62.68 62.64 62.68 4.2K
10:58 62.71 62.71 62.71 62.71 1.0K
10:59 62.72 62.73 62.72 62.73 2.3K
11:00 62.75 62.78 62.75 62.78 3.1K
11:01 62.79 62.79 62.79 62.79 2.0K
11:02 62.80 62.80 62.80 62.80 1.2K
11:03 62.77 62.78 62.76 62.78 3.4K
11:04 62.80 62.81 62.80 62.81 2.2K
11:05 62.81 62.81 62.81 62.81 0.4K
11:06 62.81 62.82 62.79 62.81 4.2K
11:07 62.83 62.83 62.83 62.83 0.8K
11:08 62.83 62.83 62.76 62.80 4.4K
11:09 62.77 62.77 62.77 62.77 0.5K
11:10 62.80 62.85 62.80 62.85 1.5K
11:11 62.87 62.87 62.87 62.87 1.5K
11:12 62.92 62.92 62.91 62.91 1.5K
11:13 62.90 62.92 62.90 62.92 0.8K
11:14 62.91 62.91 62.87 62.90 10.6K
11:15 62.92 62.92 62.92 62.92 3.8K
11:16 62.92 62.92 62.90 62.92 4.0K
11:17 62.92 62.93 62.92 62.93 3.4K
11:18 62.93 62.93 62.93 62.93 0.6K
11:19 62.93 62.93 62.91 62.91 1.2K
11:20 62.93 62.94 62.93 62.93 1.6K
11:21 62.92 62.92 62.92 62.92 1.4K
11:22 62.92 62.92 62.90 62.90 2.6K
11:23 62.88 62.88 62.79 62.79 3.5K
11:24 62.77 62.80 62.77 62.79 4.6K
11:25 62.77 62.80 62.77 62.80 2.9K
11:26 62.79 62.79 62.78 62.79 1.1K
11:27 62.80 62.82 62.80 62.80 6.0K
11:28 62.80 62.82 62.80 62.81 3.3K
11:29 62.82 62.82 62.80 62.81 4.4K
11:30 62.81 62.84 62.81 62.82 4.4K
11:31 62.82 62.85 62.82 62.85 2.9K
11:32 62.86 62.86 62.85 62.85 2.6K
11:33 62.85 62.85 62.79 62.80 4.4K
11:34 62.78 62.78 62.70 62.74 8.8K
11:35 62.74 62.75 62.73 62.75 2.9K
11:36 62.76 62.82 62.76 62.82 4.1K
11:37 62.79 62.79 62.77 62.77 2.0K
11:38 62.74 62.75 62.72 62.75 4.8K
11:39 62.79 62.82 62.79 62.79 4.6K
11:40 62.79 62.80 62.78 62.80 4.0K
11:41 62.80 62.80 62.80 62.80 0.4K
11:42 62.80 62.83 62.80 62.82 4.6K
11:43 62.83 62.84 62.83 62.84 1.3K
11:44 62.82 62.82 62.79 62.79 2.8K
11:45 62.78 62.78 62.78 62.78 1.6K
11:46 62.78 62.78 62.71 62.71 2.7K
11:47 62.71 62.71 62.67 62.67 2.6K
11:48 62.68 62.68 62.68 62.68 1.0K
11:49 62.70 62.70 62.68 62.70 4.3K
11:51 62.74 62.74 62.72 62.72 0.8K
11:52 62.68 62.70 62.68 62.70 4.7K
11:53 62.71 62.71 62.71 62.71 0.5K
11:54 62.70 62.71 62.69 62.71 4.7K
11:55 62.71 62.71 62.70 62.70 1.3K
11:56 62.71 62.71 62.70 62.70 1.9K
11:58 62.67 62.67 62.67 62.67 1.9K
11:59 62.67 62.67 62.64 62.65 2.7K
12:00 62.64 62.64 62.61 62.61 2.1K
12:01 62.62 62.67 62.62 62.66 8.8K
12:02 62.65 62.65 62.64 62.65 3.1K
12:03 62.66 62.67 62.65 62.65 2.5K
12:04 62.65 62.65 62.65 62.65 1.0K
12:05 62.67 62.67 62.67 62.67 3.3K
12:07 62.65 62.67 62.65 62.66 9.2K
12:08 62.67 62.67 62.67 62.67 0.5K
12:09 62.66 62.67 62.66 62.67 1.9K
12:10 62.66 62.68 62.65 62.68 6.4K
12:11 62.70 62.72 62.68 62.68 3.3K
12:12 62.68 62.68 62.67 62.67 3.0K
12:13 62.69 62.72 62.69 62.71 7.0K
12:14 62.71 62.71 62.66 62.66 3.5K
12:15 62.63 62.66 62.63 62.66 2.8K
12:16 62.65 62.65 62.65 62.65 2.0K
12:17 62.64 62.69 62.64 62.69 4.6K
12:18 62.70 62.70 62.70 62.70 1.2K
12:19 62.68 62.68 62.68 62.68 1.6K
12:20 62.71 62.74 62.71 62.74 3.3K
12:21 62.75 62.75 62.70 62.70 3.3K
12:22 62.70 62.70 62.70 62.70 2.3K
12:23 62.71 62.73 62.71 62.71 6.7K
12:25 62.74 62.74 62.74 62.74 2.1K
12:26 62.73 62.73 62.73 62.73 3.9K
12:27 62.72 62.74 62.72 62.73 6.6K
12:28 62.71 62.71 62.70 62.70 1.1K
12:29 62.70 62.70 62.68 62.68 3.4K
12:30 62.67 62.67 62.63 62.64 4.0K
12:31 62.63 62.66 62.63 62.66 4.3K
12:32 62.66 62.66 62.63 62.63 1.7K
12:33 62.66 62.67 62.66 62.67 2.5K
12:34 62.68 62.68 62.67 62.68 3.7K
12:35 62.68 62.68 62.68 62.68 1.8K
12:36 62.68 62.68 62.67 62.67 13.6K
12:37 62.67 62.67 62.65 62.65 2.8K
12:38 62.67 62.67 62.67 62.67 6.5K
12:39 62.67 62.69 62.67 62.69 6.5K
12:40 62.68 62.70 62.66 62.66 1.9K
12:41 62.65 62.65 62.61 62.63 4.4K
12:42 62.63 62.73 62.63 62.73 13.5K
12:43 62.73 62.73 62.73 62.73 1.4K
12:44 62.71 62.71 62.71 62.71 2.1K
12:45 62.73 62.73 62.70 62.72 3.3K
12:46 62.72 62.72 62.70 62.70 2.3K
12:47 62.70 62.70 62.67 62.67 2.6K
12:48 62.70 62.70 62.70 62.70 4.7K
12:49 62.75 62.75 62.75 62.75 1.1K
12:50 62.73 62.73 62.70 62.70 2.6K
12:51 62.67 62.70 62.67 62.70 2.5K
12:52 62.69 62.69 62.69 62.69 1.4K
12:53 62.65 62.66 62.61 62.62 5.0K
12:54 62.63 62.64 62.62 62.64 7.1K
12:55 62.63 62.63 62.61 62.63 5.7K
12:56 62.63 62.67 62.63 62.66 4.1K
12:57 62.66 62.66 62.64 62.64 2.6K
12:58 62.64 62.64 62.64 62.64 1.0K
12:59 62.66 62.74 62.66 62.74 4.8K
13:00 62.74 62.80 62.74 62.79 3.4K
13:01 62.76 62.78 62.76 62.78 1.8K
13:02 62.75 62.76 62.72 62.76 3.1K
13:03 62.74 62.74 62.72 62.72 0.8K
13:04 62.73 62.73 62.70 62.70 3.1K
13:05 62.65 62.67 62.65 62.67 1.2K
13:06 62.67 62.67 62.67 62.67 0.7K
13:07 62.69 62.69 62.66 62.68 1.3K
13:08 62.66 62.66 62.65 62.65 2.4K
13:09 62.64 62.66 62.64 62.66 3.0K
13:10 62.67 62.67 62.66 62.67 2.2K
13:11 62.67 62.67 62.65 62.67 3.3K
13:12 62.64 62.67 62.62 62.63 8.2K
13:13 62.63 62.65 62.63 62.65 2.0K
13:14 62.63 62.67 62.63 62.63 4.3K
13:15 62.61 62.63 62.61 62.62 2.4K
13:16 62.60 62.60 62.58 62.58 4.2K
13:17 62.59 62.59 62.55 62.55 2.4K
13:18 62.55 62.55 62.55 62.55 1.2K
13:19 62.54 62.58 62.49 62.49 9.2K
13:20 62.50 62.51 62.50 62.51 4.8K
13:21 62.51 62.52 62.51 62.52 2.1K
13:22 62.53 62.53 62.52 62.52 2.0K
13:23 62.52 62.52 62.51 62.52 2.9K
13:24 62.49 62.49 62.49 62.49 2.4K
13:25 62.46 62.46 62.44 62.44 2.9K
13:26 62.44 62.45 62.43 62.45 6.5K
13:27 62.46 62.47 62.45 62.47 5.2K
13:28 62.47 62.47 62.43 62.43 2.2K
13:29 62.44 62.46 62.42 62.46 7.4K
13:30 62.47 62.47 62.45 62.47 7.0K
13:31 62.47 62.49 62.43 62.43 5.4K
13:32 62.42 62.42 62.42 62.42 2.1K
13:33 62.40 62.41 62.38 62.41 4.5K
13:34 62.40 62.40 62.36 62.36 3.4K
13:35 62.41 62.51 62.41 62.51 14.0K
13:36 62.48 62.48 62.48 62.48 2.1K
13:37 62.46 62.48 62.45 62.48 3.1K
13:38 62.48 62.48 62.45 62.47 4.5K
13:39 62.46 62.52 62.46 62.52 9.6K
13:40 62.52 62.52 62.51 62.51 6.5K
13:41 62.51 62.52 62.51 62.52 4.8K
13:42 62.53 62.56 62.53 62.53 2.7K
13:43 62.53 62.60 62.53 62.59 8.1K
13:44 62.59 62.61 62.59 62.61 1.4K
13:45 62.65 62.67 62.65 62.67 1.1K
13:46 62.66 62.66 62.66 62.66 0.9K
13:47 62.66 62.66 62.63 62.63 3.0K
13:48 62.61 62.62 62.61 62.62 0.8K
13:49 62.60 62.61 62.60 62.61 4.2K
13:50 62.58 62.58 62.58 62.58 1.8K
13:51 62.58 62.58 62.55 62.55 2.1K
13:52 62.55 62.55 62.55 62.55 2.1K
13:53 62.55 62.55 62.55 62.55 0.9K
13:54 62.52 62.52 62.52 62.52 1.1K
13:55 62.51 62.54 62.51 62.54 1.6K
13:56 62.52 62.53 62.52 62.53 2.2K
13:57 62.53 62.54 62.53 62.54 2.7K
13:58 62.55 62.58 62.55 62.58 7.3K
13:59 62.59 62.60 62.58 62.58 3.3K
14:00 62.59 62.60 62.59 62.60 1.6K
14:01 62.58 62.58 62.53 62.53 3.6K
14:02 62.53 62.53 62.50 62.50 2.1K
14:03 62.48 62.48 62.46 62.48 2.3K
14:04 62.48 62.48 62.43 62.43 3.6K
14:05 62.44 62.45 62.44 62.45 3.8K
14:06 62.44 62.44 62.43 62.44 2.9K
14:07 62.46 62.48 62.46 62.48 3.0K
14:08 62.48 62.49 62.48 62.48 1.5K
14:09 62.48 62.48 62.46 62.48 6.3K
14:10 62.49 62.49 62.48 62.48 4.3K
14:11 62.49 62.49 62.48 62.49 4.3K
14:12 62.48 62.50 62.48 62.48 1.0K
14:13 62.48 62.50 62.47 62.50 4.3K
14:14 62.50 62.60 62.49 62.60 12.1K
14:15 62.61 62.61 62.54 62.54 4.5K
14:16 62.53 62.53 62.52 62.52 1.4K
14:17 62.52 62.52 62.49 62.51 5.8K
14:18 62.54 62.57 62.54 62.54 3.5K
14:19 62.54 62.57 62.54 62.56 2.2K
14:20 62.56 62.61 62.56 62.61 4.9K
14:21 62.62 62.63 62.62 62.63 9.4K
14:22 62.64 62.64 62.63 62.63 2.4K
14:23 62.64 62.68 62.64 62.68 3.1K
14:24 62.69 62.69 62.68 62.68 0.4K
14:25 62.68 62.68 62.65 62.66 4.3K
14:26 62.65 62.65 62.64 62.64 2.1K
14:27 62.64 62.65 62.63 62.63 3.7K
14:28 62.63 62.64 62.63 62.64 3.8K
14:29 62.61 62.61 62.61 62.61 2.9K
14:30 62.60 62.60 62.58 62.58 1.1K
14:31 62.60 62.60 62.57 62.57 2.8K
14:32 62.57 62.57 62.54 62.56 3.7K
14:33 62.50 62.50 62.50 62.50 3.0K
14:34 62.50 62.51 62.50 62.51 2.0K
14:35 62.51 62.56 62.51 62.56 4.6K
14:36 62.56 62.58 62.55 62.58 4.4K
14:37 62.58 62.62 62.58 62.62 5.8K
14:38 62.61 62.61 62.57 62.59 4.7K
14:39 62.60 62.60 62.59 62.59 4.2K
14:40 62.60 62.60 62.57 62.57 3.1K
14:41 62.59 62.60 62.59 62.60 4.0K
14:42 62.60 62.61 62.59 62.59 1.2K
14:43 62.60 62.60 62.59 62.59 1.7K
14:44 62.59 62.60 62.59 62.60 3.4K
14:45 62.60 62.60 62.58 62.60 1.8K
14:46 62.60 62.60 62.55 62.55 4.5K
14:47 62.57 62.57 62.55 62.55 0.8K
14:48 62.55 62.55 62.51 62.52 2.8K
14:49 62.52 62.55 62.52 62.54 6.5K
14:51 62.54 62.57 62.54 62.57 2.6K
14:52 62.58 62.59 62.58 62.59 5.2K
14:53 62.59 62.60 62.59 62.60 2.1K
14:54 62.58 62.60 62.58 62.59 3.5K
14:55 62.58 62.60 62.58 62.60 6.2K
14:56 62.60 62.60 62.58 62.60 2.8K
14:57 62.61 62.61 62.55 62.56 6.9K
14:58 62.56 62.58 62.56 62.58 3.3K
14:59 62.58 62.59 62.54 62.54 4.5K
15:00 62.54 62.56 62.52 62.52 4.6K
15:01 62.51 62.53 62.49 62.49 2.9K
15:02 62.48 62.51 62.47 62.51 6.9K
15:03 62.52 62.56 62.52 62.55 4.5K
15:04 62.55 62.58 62.55 62.56 5.1K
15:05 62.54 62.54 62.51 62.51 3.3K
15:06 62.51 62.52 62.50 62.52 4.3K
15:07 62.51 62.53 62.51 62.52 2.5K
15:08 62.51 62.51 62.47 62.47 3.4K
15:09 62.46 62.47 62.46 62.47 3.7K
15:10 62.47 62.53 62.47 62.53 9.0K
15:11 62.57 62.57 62.49 62.49 4.8K
15:12 62.47 62.48 62.44 62.48 17.5K
15:13 62.49 62.49 62.49 62.49 1.8K
15:14 62.49 62.53 62.45 62.45 12.0K
15:15 62.44 62.45 62.44 62.45 4.7K
15:17 62.44 62.45 62.43 62.44 4.8K
15:18 62.44 62.44 62.44 62.44 1.2K
15:19 62.44 62.44 62.43 62.44 5.6K
15:20 62.45 62.46 62.41 62.41 4.4K
15:21 62.41 62.41 62.39 62.40 3.7K
15:22 62.41 62.43 62.41 62.43 5.0K
15:23 62.43 62.43 62.42 62.42 3.3K
15:24 62.43 62.43 62.42 62.42 4.1K
15:25 62.44 62.44 62.44 62.44 4.1K
15:26 62.45 62.46 62.44 62.46 3.4K
15:27 62.46 62.46 62.43 62.43 5.5K
15:28 62.42 62.43 62.40 62.40 6.6K
15:29 62.41 62.42 62.40 62.40 10.9K
15:30 62.40 62.40 62.38 62.38 4.0K
15:31 62.36 62.36 62.35 62.35 3.6K
15:32 62.37 62.38 62.36 62.36 6.9K
15:33 62.36 62.37 62.35 62.37 8.4K
15:34 62.36 62.36 62.34 62.34 3.9K
15:35 62.33 62.33 62.31 62.32 10.8K
15:36 62.33 62.38 62.33 62.36 7.1K
15:37 62.35 62.35 62.32 62.34 5.1K
15:38 62.33 62.34 62.33 62.34 4.5K
15:39 62.35 62.43 62.35 62.43 5.8K
15:40 62.46 62.47 62.38 62.39 11.9K
15:41 62.36 62.43 62.36 62.41 10.2K
15:42 62.42 62.44 62.42 62.44 2.6K
15:43 62.42 62.42 62.39 62.39 7.4K
15:44 62.39 62.41 62.39 62.41 10.3K
15:45 62.41 62.41 62.39 62.39 5.0K
15:46 62.38 62.39 62.36 62.39 8.5K
15:47 62.39 62.41 62.39 62.39 4.8K
15:48 62.37 62.37 62.36 62.37 8.0K
15:49 62.38 62.38 62.37 62.38 8.9K
15:50 62.37 62.39 62.36 62.39 16.2K
15:51 62.38 62.40 62.37 62.37 19.7K
15:52 62.36 62.37 62.34 62.35 8.9K
15:53 62.33 62.35 62.30 62.30 17.9K
15:54 62.31 62.32 62.28 62.32 15.1K
15:55 62.29 62.29 62.21 62.24 28.0K
15:56 62.26 62.28 62.22 62.22 25.8K
15:57 62.21 62.22 62.17 62.18 37.4K
15:58 62.18 62.21 62.18 62.21 31.9K
15:59 62.21 62.21 62.18 62.20 772.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据