国际香料香精公司

IFF
🏛️ 德国 →
52.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 130.35 131.90 130.35 131.90 0.0M
2021-12-28 128.95 130.60 126.80 130.45 0.0M
2021-12-27 126.40 127.55 125.15 127.50 0.0M
2021-12-23 126.30 126.30 126.30 126.30 0.0M
2021-12-22 125.55 125.75 125.55 125.75 0.0M
2021-12-20 125.80 125.80 124.80 125.65 0.0M
2021-12-17 127.75 127.75 127.75 127.75 0.0M
2021-12-16 129.00 129.80 129.00 129.80 0.0M
2021-12-15 129.85 129.85 126.90 127.35 0.0M
2021-12-14 129.80 129.80 129.15 129.15 0.0M
2021-12-13 130.15 130.40 130.15 130.40 0.0M
2021-12-10 131.50 131.50 131.50 131.50 0.0M
2021-12-09 130.30 131.50 130.30 131.50 0.0M
2021-12-08 129.35 129.35 128.90 128.90 0.0M
2021-12-06 125.70 127.30 125.70 126.75 0.0M
2021-12-03 124.90 124.90 124.90 124.90 0.0M
2021-12-02 126.30 126.40 123.70 125.25 0.0M
2021-12-01 127.25 128.00 127.25 128.00 0.0M
2021-11-30 129.05 129.05 125.55 125.55 0.0M
2021-11-29 129.75 131.05 129.30 129.95 0.0M
2021-11-26 127.95 130.15 127.45 127.70 0.0M
2021-11-24 130.75 131.80 130.75 131.80 0.0M
2021-11-23 132.50 132.55 132.50 132.50 0.0M
2021-11-22 133.95 135.00 133.90 135.00 0.0M
2021-11-19 132.95 132.95 132.95 132.95 0.0M
2021-11-18 134.45 134.45 132.25 132.30 0.0M
2021-11-17 135.15 135.15 134.85 135.00 0.0M
2021-11-16 133.85 133.85 133.85 133.85 0.0M
2021-11-15 133.55 133.55 133.55 133.55 0.0M
2021-11-12 130.95 130.95 130.95 130.95 0.0M
2021-11-11 132.40 132.40 132.40 132.40 0.0M
2021-11-10 134.10 134.10 134.10 134.10 0.0M
2021-11-09 129.00 131.65 129.00 131.65 0.0M
2021-11-08 123.70 126.40 123.70 126.40 0.0M
2021-11-05 123.70 124.55 123.70 124.55 0.0M
2021-11-04 125.95 126.30 122.65 122.65 0.0M
2021-11-03 124.75 125.00 124.75 125.00 0.0M
2021-11-02 124.65 125.40 124.65 125.40 0.0M
2021-11-01 127.50 127.50 124.30 124.30 0.0M
2021-10-29 126.55 127.10 126.55 127.10 0.0M
2021-10-27 126.90 128.40 126.90 128.40 0.0M
2021-10-22 125.45 125.45 125.20 125.35 0.0M
2021-10-20 126.15 126.15 126.15 126.15 0.0M
2021-10-19 126.05 126.40 124.50 126.00 0.0M
2021-10-18 126.85 126.85 126.50 126.50 0.0M
2021-10-15 127.80 128.10 127.80 128.10 0.0M
2021-10-13 124.50 124.50 124.50 124.50 0.0M
2021-10-11 119.50 121.10 119.50 121.10 0.0M
2021-10-08 119.45 119.75 119.45 119.75 0.0M
2021-10-07 120.00 121.05 120.00 120.50 0.0M
2021-10-06 117.25 117.25 117.25 117.25 0.0M
2021-10-05 118.95 118.95 118.95 118.95 0.0M
2021-10-04 121.00 121.00 121.00 121.00 0.0M
2021-10-01 117.90 121.60 117.90 121.60 0.0M
2021-09-29 115.60 116.35 115.60 116.35 0.0M
2021-09-27 113.75 113.75 113.30 113.45 0.0M
2021-09-24 113.50 115.00 113.50 113.60 0.0M
2021-09-22 113.00 113.40 113.00 113.30 0.0M
2021-09-21 116.45 117.00 116.20 117.00 0.0M
2021-09-20 114.65 115.80 114.50 115.75 0.0M
2021-09-17 121.15 122.25 115.80 116.00 0.0M
2021-09-16 122.20 122.25 122.15 122.25 0.0M
2021-09-15 121.30 121.30 121.30 121.30 0.0M
2021-09-14 122.80 122.90 122.80 122.90 0.0M
2021-09-13 124.95 124.95 124.95 124.95 0.0M
2021-09-09 128.10 128.10 128.10 128.10 0.0M
2021-09-07 126.55 126.55 125.75 126.00 0.0M
2021-09-06 127.80 127.80 127.80 127.80 0.0M
2021-09-03 127.15 127.15 125.75 126.50 0.0M
2021-08-31 128.60 128.60 128.10 128.10 0.0M
2021-08-30 128.50 128.50 128.50 128.50 0.0M
2021-08-25 129.05 129.50 128.00 129.50 0.0M
2021-08-24 127.65 128.90 127.65 128.90 0.0M
2021-08-23 128.40 128.40 128.00 128.00 0.0M
2021-08-20 127.15 128.15 127.15 128.15 0.0M
2021-08-19 128.40 128.75 127.90 128.75 0.0M
2021-08-16 132.30 132.30 131.95 131.95 0.0M
2021-08-12 133.45 133.45 132.85 132.85 0.0M
2021-08-11 134.05 134.05 133.15 133.15 0.0M
2021-08-10 130.05 132.90 130.05 132.90 0.0M
2021-08-09 129.20 130.00 128.40 129.50 0.0M
2021-08-06 125.55 127.90 125.55 127.90 0.0M
2021-08-03 126.65 126.65 125.60 125.60 0.0M
2021-08-02 127.95 128.10 126.85 126.85 0.0M
2021-07-29 126.40 126.40 125.20 125.20 0.0M
2021-07-28 126.75 127.50 126.20 126.20 0.0M
2021-07-27 126.35 126.35 125.00 125.70 0.0M
2021-07-26 125.65 125.65 125.55 125.55 0.0M
2021-07-23 123.75 125.90 123.75 125.90 0.0M
2021-07-22 122.85 122.85 122.85 122.85 0.0M
2021-07-20 120.15 120.15 119.15 119.15 0.0M
2021-07-19 121.15 121.15 119.05 119.05 0.0M
2021-07-15 122.35 122.35 122.35 122.35 0.0M
2021-07-14 123.00 123.00 122.30 122.30 0.0M
2021-07-13 123.80 123.80 123.35 123.50 0.0M
2021-07-12 124.95 124.95 124.95 124.95 0.0M
2021-07-09 124.60 124.60 123.90 123.90 0.0M
2021-07-07 125.00 125.00 124.90 124.90 0.0M
2021-07-06 124.80 124.80 124.80 124.80 0.0M
2021-07-02 126.75 126.80 125.85 126.80 0.0M
2021-07-01 126.00 126.70 125.95 126.70 0.0M
2021-06-29 125.80 126.20 124.55 124.55 0.0M
2021-06-24 123.65 123.65 123.20 123.20 0.0M
2021-06-23 125.30 126.10 125.30 126.10 0.0M
2021-06-22 124.65 125.30 124.65 125.30 0.0M
2021-06-21 122.45 124.10 122.10 124.10 0.0M
2021-06-18 121.40 121.40 121.40 121.40 0.0M
2021-06-17 122.35 122.35 122.35 122.35 0.0M
2021-06-16 120.75 122.50 120.75 122.50 0.0M
2021-06-15 121.10 121.10 121.05 121.05 0.0M
2021-06-14 121.40 121.40 121.40 121.40 0.0M
2021-06-11 122.15 122.15 120.25 121.25 0.0M
2021-06-10 120.60 121.70 120.60 121.70 0.0M
2021-06-09 120.05 120.05 120.05 120.05 0.0M
2021-06-08 117.95 117.95 117.95 117.95 0.0M
2021-06-07 118.00 118.15 117.15 117.40 0.0M
2021-06-04 117.20 117.20 115.70 115.70 0.0M
2021-06-01 115.30 115.55 115.30 115.55 0.0M
2021-05-31 116.55 116.55 116.55 116.55 0.0M
2021-05-28 117.80 117.80 117.80 117.80 0.0M
2021-05-27 116.65 116.65 116.65 116.65 0.0M
2021-05-26 115.25 116.55 115.25 116.55 0.0M
2021-05-24 115.05 115.05 115.05 115.05 0.0M
2021-05-20 115.45 116.20 115.45 116.20 0.0M
2021-05-19 115.00 116.10 115.00 116.10 0.0M
2021-05-18 116.90 116.90 116.90 116.90 0.0M
2021-05-17 115.20 117.05 115.20 117.05 0.0M
2021-05-13 110.80 114.15 109.80 114.15 0.0M
2021-05-12 114.05 114.05 113.95 113.95 0.0M
2021-05-11 115.90 116.15 112.35 113.50 0.0M
2021-05-10 121.30 121.30 117.90 117.90 0.0M
2021-05-06 120.20 120.35 120.20 120.35 0.0M
2021-05-05 120.90 122.00 120.75 120.90 0.0M
2021-05-04 119.40 119.40 118.20 118.20 0.0M
2021-05-03 119.25 119.75 119.05 119.15 0.0M
2021-04-30 118.20 118.20 117.75 117.75 0.0M
2021-04-26 119.95 119.95 119.95 119.95 0.0M
2021-04-23 117.85 119.35 117.30 119.35 0.0M
2021-04-22 119.05 119.05 119.05 119.05 0.0M
2021-04-20 117.85 117.85 117.70 117.70 0.0M
2021-04-19 119.05 121.00 119.05 121.00 0.0M
2021-04-16 119.15 119.20 119.15 119.20 0.0M
2021-04-15 117.40 118.65 116.50 118.65 0.0M
2021-04-14 117.30 120.20 117.30 117.50 0.0M
2021-04-13 118.00 118.55 117.75 117.75 0.0M
2021-04-12 117.45 117.45 117.45 117.45 0.0M
2021-04-09 116.25 116.25 113.70 113.70 0.0M
2021-04-07 117.85 117.95 116.30 116.95 0.0M
2021-04-06 118.25 119.30 116.35 118.50 0.0M
2021-04-01 118.90 118.90 118.00 118.00 0.0M
2021-03-31 119.00 120.00 119.00 120.00 0.0M
2021-03-30 120.00 120.00 119.00 119.00 0.0M
2021-03-29 118.00 120.00 118.00 120.00 0.0M
2021-03-26 119.00 119.00 118.00 118.00 0.0M
2021-03-25 115.00 118.00 114.00 118.00 0.0M
2021-03-24 117.00 117.00 115.00 115.00 0.0M
2021-03-23 115.00 116.00 115.00 116.00 0.0M
2021-03-22 115.00 115.00 114.00 115.00 0.0M
2021-03-19 115.00 115.00 115.00 115.00 0.0M
2021-03-18 115.00 116.00 115.00 116.00 0.0M
2021-03-17 115.00 115.00 115.00 115.00 0.0M
2021-03-16 114.00 115.00 114.00 115.00 0.0M
2021-03-15 114.00 116.00 113.00 114.00 0.0M
2021-03-12 114.00 115.00 113.00 113.00 0.0M
2021-03-11 114.00 116.00 114.00 114.00 0.0M
2021-03-10 110.00 114.00 110.00 114.00 0.0M
2021-03-09 111.00 112.00 110.00 110.00 0.0M
2021-03-08 113.00 114.00 111.00 112.00 0.0M
2021-03-05 110.00 113.00 110.00 113.00 0.0M
2021-03-04 108.00 109.00 106.00 106.00 0.0M
2021-03-03 110.00 111.00 109.00 109.00 0.0M
2021-03-02 115.00 116.00 114.00 114.00 0.0M
2021-03-01 113.00 115.00 113.00 115.00 0.0M
2021-02-26 111.00 112.00 111.00 112.00 0.0M
2021-02-25 113.00 113.00 111.00 112.00 0.0M
2021-02-24 115.00 117.00 114.00 114.00 0.0M
2021-02-23 115.00 115.00 113.00 113.00 0.0M
2021-02-22 114.00 116.00 114.00 116.00 0.0M
2021-02-19 113.00 116.00 112.00 115.00 0.0M
2021-02-18 114.00 115.00 112.00 114.00 0.0M
2021-02-17 114.00 115.00 111.00 114.00 0.0M
2021-02-16 111.00 114.00 110.00 114.00 0.0M
2021-02-15 110.00 111.00 110.00 111.00 0.0M
2021-02-12 113.00 114.00 110.00 110.00 0.0M
2021-02-11 112.00 115.00 111.00 111.00 0.0M
2021-02-10 107.00 116.00 107.00 111.00 0.0M
2021-02-09 105.00 105.00 105.00 105.00 0.0M
2021-02-08 106.00 109.00 104.00 105.00 0.0M
2021-02-05 106.00 107.00 105.00 105.00 0.0M
2021-02-04 108.00 111.00 108.00 109.00 0.0M
2021-02-03 102.00 107.00 102.00 107.00 0.0M
2021-02-02 110.00 111.00 104.00 108.00 0.0M
2021-02-01 93.50 112.00 93.50 109.00 0.0M
2021-01-29 94.50 94.50 92.00 92.50 0.0M
2021-01-28 92.50 95.00 92.00 94.50 0.0M
2021-01-27 94.00 95.00 91.50 92.00 0.0M
2021-01-26 98.00 98.00 94.50 94.50 0.0M
2021-01-25 96.00 96.00 95.00 95.50 0.0M
2021-01-22 94.50 94.50 93.50 94.50 0.0M
2021-01-21 97.00 97.00 95.00 95.00 0.0M
2021-01-20 100.00 106.00 100.00 101.00 0.0M
2021-01-19 97.00 97.00 97.00 97.00 0.0M
2021-01-18 97.00 98.50 97.00 97.50 0.0M
2021-01-15 98.00 98.00 97.00 98.00 0.0M
2021-01-13 102.00 103.00 99.50 99.50 0.0M
2021-01-12 102.00 103.00 102.00 103.00 0.0M
2021-01-11 97.50 101.00 97.00 100.00 0.0M
2021-01-08 98.00 98.00 96.50 96.50 0.0M
2021-01-07 92.50 94.00 92.50 94.00 0.0M
2021-01-06 86.50 92.50 86.50 91.50 0.0M
2021-01-05 86.00 88.00 85.50 88.00 0.0M
2021-01-04 89.50 89.50 85.00 86.00 0.0M