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
2023-12-29 74.10 74.30 73.90 73.90 0.0M
2023-12-28 72.80 74.00 72.80 74.00 0.0M
2023-12-27 73.70 73.70 73.20 73.30 0.0M
2023-12-22 73.90 74.00 73.90 74.00 0.0M
2023-12-21 72.80 73.00 72.00 72.40 0.0M
2023-12-20 72.80 73.00 72.80 73.00 0.0M
2023-12-18 72.90 73.00 72.20 72.70 0.0M
2023-12-15 73.50 73.60 73.00 73.00 0.0M
2023-12-14 72.50 75.00 72.20 74.00 0.0M
2023-12-13 70.90 71.50 70.50 71.40 0.0M
2023-12-12 71.30 71.30 70.50 70.80 0.0M
2023-12-11 71.50 71.50 70.80 70.80 0.0M
2023-12-08 71.60 71.90 71.30 71.40 0.0M
2023-12-07 70.30 71.60 70.10 71.50 0.0M
2023-12-06 69.80 71.00 69.80 70.40 0.0M
2023-12-05 70.50 70.50 69.70 70.00 0.0M
2023-12-04 70.30 70.80 70.30 70.70 0.0M
2023-12-01 69.40 70.40 69.40 70.20 0.0M
2023-11-30 68.70 69.40 67.80 69.40 0.0M
2023-11-29 69.10 69.30 69.00 69.00 0.0M
2023-11-28 68.30 68.30 68.20 68.20 0.0M
2023-11-27 68.10 68.30 68.10 68.30 0.0M
2023-11-24 69.00 69.20 68.50 68.50 0.0M
2023-11-23 68.80 68.90 68.70 68.90 0.0M
2023-11-22 68.00 68.20 68.00 68.20 0.0M
2023-11-21 67.30 67.40 67.20 67.40 0.0M
2023-11-20 67.80 67.80 66.80 67.60 0.0M
2023-11-17 69.00 69.30 68.50 68.50 0.0M
2023-11-16 68.10 68.20 68.00 68.20 0.0M
2023-11-15 67.80 68.50 67.80 68.10 0.0M
2023-11-14 66.40 68.00 66.30 68.00 0.0M
2023-11-13 65.70 66.40 65.50 66.20 0.0M
2023-11-10 67.30 67.30 67.00 67.00 0.0M
2023-11-09 66.40 67.40 66.30 67.40 0.0M
2023-11-08 67.30 67.60 66.30 66.50 0.0M
2023-11-07 70.00 72.10 66.60 66.60 0.0M
2023-11-06 67.60 67.80 67.00 67.80 0.0M
2023-11-03 66.80 67.80 66.80 67.50 0.0M
2023-11-02 64.30 65.50 64.20 65.50 0.0M
2023-11-01 64.70 64.80 64.70 64.80 0.0M
2023-10-31 61.40 65.00 61.40 64.80 0.0M
2023-10-30 64.70 64.70 60.20 61.60 0.0M
2023-10-27 63.70 64.30 63.60 64.30 0.0M
2023-10-26 62.30 64.20 62.30 64.20 0.0M
2023-10-25 62.60 62.60 62.40 62.40 0.0M
2023-10-24 61.90 62.50 61.40 62.20 0.0M
2023-10-23 62.00 62.00 61.00 61.10 0.0M
2023-10-20 62.50 62.80 62.20 62.60 0.0M
2023-10-19 63.30 63.30 62.70 62.70 0.0M
2023-10-18 63.90 63.90 63.60 63.60 0.0M
2023-10-17 63.20 64.10 63.20 64.10 0.0M
2023-10-16 61.60 63.10 61.20 63.10 0.0M
2023-10-13 60.90 62.40 60.70 61.10 0.0M
2023-10-12 61.70 61.70 60.90 60.90 0.0M
2023-10-11 62.20 62.20 62.00 62.00 0.0M
2023-10-10 59.90 61.90 59.90 61.90 0.0M
2023-10-09 59.40 59.80 59.20 59.80 0.0M
2023-10-06 61.20 61.20 59.20 59.50 0.0M
2023-10-05 62.00 62.10 61.10 61.30 0.0M
2023-10-04 62.10 62.20 61.90 62.00 0.0M
2023-10-03 62.90 62.90 62.20 62.20 0.0M
2023-10-02 64.80 64.90 62.80 62.80 0.0M
2023-09-29 64.70 65.00 64.50 65.00 0.0M
2023-09-28 63.90 64.00 63.90 64.00 0.0M
2023-09-27 64.00 64.40 63.90 64.40 0.0M
2023-09-26 64.00 64.00 63.90 63.90 0.0M
2023-09-25 63.70 64.10 63.20 63.80 0.0M
2023-09-22 64.40 64.40 63.90 63.90 0.0M
2023-09-21 64.80 65.20 64.20 65.00 0.0M
2023-09-20 63.40 67.00 63.40 66.30 0.0M
2023-09-19 63.00 63.30 63.00 63.20 0.0M
2023-09-18 65.00 65.00 63.40 63.40 0.0M
2023-09-15 65.00 65.70 64.70 65.50 0.0M
2023-09-14 63.70 65.00 63.70 65.00 0.0M
2023-09-13 63.40 63.40 62.90 62.90 0.0M
2023-09-12 63.70 63.90 63.60 63.90 0.0M
2023-09-11 64.30 64.60 64.10 64.50 0.0M
2023-09-08 64.60 64.90 63.50 64.10 0.0M
2023-09-07 66.20 66.40 64.80 64.80 0.0M
2023-09-06 65.70 66.20 65.70 66.00 0.0M
2023-09-05 65.00 66.00 65.00 65.90 0.0M
2023-09-04 65.00 65.10 64.90 64.90 0.0M
2023-09-01 65.10 66.70 65.10 65.30 0.0M
2023-08-31 64.30 66.00 64.30 65.60 0.0M
2023-08-30 63.50 64.00 63.20 64.00 0.0M
2023-08-29 61.50 63.00 61.50 62.90 0.0M
2023-08-28 61.30 62.00 61.10 61.40 0.0M
2023-08-25 60.70 61.50 60.70 61.50 0.0M
2023-08-24 62.00 62.10 60.00 60.50 0.0M
2023-08-23 62.00 62.50 61.80 62.40 0.0M
2023-08-22 59.20 61.50 59.00 61.50 0.0M
2023-08-21 58.70 59.30 58.50 59.30 0.0M
2023-08-18 57.90 57.90 57.20 57.70 0.0M
2023-08-17 58.40 58.90 58.00 58.00 0.0M
2023-08-16 59.20 59.40 58.30 58.40 0.0M
2023-08-15 59.60 59.60 58.60 59.30 0.0M
2023-08-14 58.80 59.40 58.60 59.40 0.0M
2023-08-11 57.70 58.30 57.50 58.30 0.0M
2023-08-10 58.30 58.40 57.90 58.10 0.0M
2023-08-09 59.10 60.40 57.30 58.30 0.0M
2023-08-08 59.60 61.00 56.50 59.20 0.0M
2023-08-07 73.60 73.60 72.50 73.00 0.0M
2023-08-04 73.60 74.00 73.20 73.60 0.0M
2023-08-03 75.30 75.50 73.50 73.50 0.0M
2023-08-02 76.60 76.70 75.50 75.60 0.0M
2023-08-01 77.10 77.10 76.40 76.40 0.0M
2023-07-31 77.60 78.50 76.90 76.90 0.0M
2023-07-28 77.80 77.80 77.00 77.30 0.0M
2023-07-27 78.40 78.50 77.50 77.50 0.0M
2023-07-26 78.80 79.40 78.70 78.70 0.0M
2023-07-25 76.90 78.80 76.90 78.80 0.0M
2023-07-24 75.30 76.50 75.30 76.40 0.0M
2023-07-21 75.10 75.60 74.00 75.60 0.0M
2023-07-20 75.10 75.30 74.50 74.70 0.0M
2023-07-19 73.60 75.00 73.60 74.90 0.0M
2023-07-18 70.70 73.10 70.70 72.70 0.0M
2023-07-17 71.40 71.40 70.60 71.10 0.0M
2023-07-14 72.00 72.40 70.60 71.50 0.0M
2023-07-13 73.20 73.50 72.00 72.00 0.0M
2023-07-12 73.10 74.00 73.10 73.30 0.0M
2023-07-11 71.60 71.60 71.50 71.50 0.0M
2023-07-10 71.80 72.40 71.20 72.20 0.0M
2023-07-07 71.70 72.80 71.70 71.90 0.0M
2023-07-06 71.90 72.20 70.90 70.90 0.0M
2023-07-05 73.60 73.60 72.40 72.40 0.0M
2023-07-04 73.30 73.80 73.30 73.80 0.0M
2023-07-03 72.80 73.50 72.80 73.40 0.0M
2023-06-30 71.80 73.00 71.50 73.00 0.0M
2023-06-29 70.10 71.10 70.10 71.10 0.0M
2023-06-28 70.10 70.10 70.10 70.10 0.0M
2023-06-27 69.90 70.10 69.90 70.10 0.0M
2023-06-26 70.00 70.00 68.90 69.60 0.0M
2023-06-23 70.50 71.10 69.10 69.10 0.0M
2023-06-22 70.30 70.50 69.90 70.10 0.0M
2023-06-21 72.60 72.60 71.00 71.00 0.0M
2023-06-20 73.20 73.20 72.50 72.60 0.0M
2023-06-19 73.60 73.60 73.30 73.50 0.0M
2023-06-16 72.70 72.70 72.20 72.40 0.0M
2023-06-15 72.40 72.60 72.00 72.60 0.0M
2023-06-14 74.10 74.10 72.70 72.70 0.0M
2023-06-13 72.40 73.50 72.40 73.50 0.0M
2023-06-12 72.90 73.60 72.60 72.80 0.0M
2023-06-09 73.20 73.40 71.60 72.30 0.0M
2023-06-08 75.60 75.80 75.00 75.00 0.0M
2023-06-07 75.80 76.10 75.50 76.10 0.0M
2023-06-06 74.30 75.40 74.30 75.40 0.0M
2023-06-05 74.80 75.50 74.40 74.40 0.0M
2023-06-02 71.40 74.90 71.30 74.90 0.0M
2023-06-01 72.70 72.80 71.40 71.50 0.0M
2023-05-31 73.00 73.40 73.00 73.00 0.0M
2023-05-30 73.40 73.70 72.00 72.50 0.0M
2023-05-29 73.40 73.40 73.30 73.30 0.0M
2023-05-26 73.10 73.20 71.80 72.80 0.0M
2023-05-25 74.80 76.00 73.00 73.40 0.0M
2023-05-24 76.30 76.30 75.00 75.20 0.0M
2023-05-23 77.40 77.40 77.30 77.40 0.0M
2023-05-22 77.20 77.40 77.00 77.00 0.0M
2023-05-19 78.70 79.00 77.50 77.50 0.0M
2023-05-18 76.10 78.50 75.80 78.50 0.0M
2023-05-17 74.90 75.30 74.90 75.10 0.0M
2023-05-16 77.10 77.40 74.80 75.00 0.0M
2023-05-15 76.50 77.20 75.90 77.20 0.0M
2023-05-12 78.40 79.00 76.10 76.10 0.0M
2023-05-11 79.60 79.60 78.00 78.50 0.0M
2023-05-10 82.30 82.50 79.70 79.70 0.0M
2023-05-09 87.00 87.20 79.80 81.70 0.0M
2023-05-08 87.50 88.10 87.50 88.10 0.0M
2023-05-05 86.70 87.00 86.70 87.00 0.0M
2023-05-04 85.20 86.30 84.90 86.30 0.0M
2023-05-03 87.40 88.50 87.20 87.20 0.0M
2023-05-02 88.10 88.10 88.10 88.10 0.0M
2023-04-28 86.50 88.20 86.00 88.20 0.0M
2023-04-27 85.50 85.70 85.50 85.70 0.0M
2023-04-26 86.60 86.60 85.60 85.60 0.0M
2023-04-24 87.70 87.70 87.70 87.70 0.0M
2023-04-21 87.10 87.10 87.10 87.10 0.0M
2023-04-20 87.70 87.80 87.40 87.70 0.0M
2023-04-19 87.50 87.90 87.50 87.90 0.0M
2023-04-18 88.00 88.70 88.00 88.30 0.0M
2023-04-17 86.50 88.30 86.40 88.30 0.0M
2023-04-14 86.20 86.20 86.00 86.00 0.0M
2023-04-13 84.10 86.00 84.00 86.00 0.0M
2023-04-12 85.10 85.50 85.10 85.50 0.0M
2023-04-11 84.70 84.90 84.50 84.90 0.0M
2023-04-06 83.00 83.10 82.90 83.10 0.0M
2023-04-05 81.80 82.00 81.80 82.00 0.0M
2023-04-04 83.60 83.60 82.10 82.10 0.0M
2023-04-03 85.20 85.20 83.70 83.70 0.0M
2023-03-31 83.67 83.67 83.67 83.67 0.0M
2023-03-30 82.51 83.30 81.50 83.30 0.0M
2023-03-29 82.96 82.96 82.96 82.96 0.0M
2023-03-28 82.89 82.89 81.90 82.26 0.0M
2023-03-27 78.66 82.40 78.66 82.40 0.0M
2023-03-24 76.52 77.60 76.27 77.30 0.0M
2023-03-23 75.98 76.78 75.98 76.70 0.0M
2023-03-22 78.63 79.00 76.40 76.65 0.0M
2023-03-21 78.83 78.83 78.15 78.15 0.0M
2023-03-20 76.99 78.98 76.99 77.95 0.0M
2023-03-17 78.80 78.80 77.07 77.07 0.0M
2023-03-16 78.31 78.31 77.39 78.30 0.0M
2023-03-15 78.64 78.64 77.42 77.92 0.0M
2023-03-14 78.48 78.49 77.53 77.53 0.0M
2023-03-13 79.76 80.00 77.93 78.64 0.0M
2023-03-10 81.08 81.78 78.95 79.69 0.0M
2023-03-09 83.08 83.80 81.58 81.58 0.0M
2023-03-08 84.52 84.52 82.00 83.60 0.0M
2023-03-07 86.35 86.38 83.51 83.79 0.0M
2023-03-06 88.41 88.41 86.21 86.22 0.0M
2023-03-03 87.89 87.95 87.33 87.43 0.0M
2023-03-02 85.90 87.70 85.60 87.60 0.0M
2023-03-01 87.98 87.98 86.00 86.00 0.0M
2023-02-28 89.52 89.52 87.62 87.62 0.0M
2023-02-27 89.31 92.00 89.10 89.10 0.0M
2023-02-24 89.56 89.63 88.92 88.92 0.0M
2023-02-23 90.31 90.37 87.95 89.34 0.0M
2023-02-22 88.49 89.51 88.49 89.51 0.0M
2023-02-21 90.32 90.32 87.93 87.93 0.0M
2023-02-20 90.19 90.19 90.19 90.19 0.0M
2023-02-17 90.11 90.11 89.80 90.00 0.0M
2023-02-16 90.70 90.70 90.00 90.11 0.0M
2023-02-15 89.49 90.56 89.49 90.13 0.0M
2023-02-14 89.98 91.52 89.85 90.18 0.0M
2023-02-13 88.91 89.95 87.82 89.95 0.0M
2023-02-10 85.41 89.42 85.40 88.13 0.0M
2023-02-09 101.00 102.58 83.64 85.20 0.0M
2023-02-08 105.04 105.04 105.04 105.04 0.0M
2023-02-06 105.08 105.08 104.88 104.88 0.0M
2023-02-03 107.68 107.68 107.68 107.68 0.0M
2023-02-02 102.42 102.42 102.42 102.42 0.0M
2023-02-01 104.36 104.36 103.56 103.56 0.0M
2023-01-31 102.38 102.38 102.16 102.16 0.0M
2023-01-30 102.88 102.88 102.88 102.88 0.0M
2023-01-27 102.22 103.10 102.22 103.10 0.0M
2023-01-26 102.02 102.02 100.88 101.44 0.0M
2023-01-25 102.10 102.10 99.99 99.99 0.0M
2023-01-24 104.00 104.00 100.62 101.24 0.0M
2023-01-23 103.40 103.96 102.84 103.06 0.0M
2023-01-20 103.20 103.20 102.62 102.62 0.0M
2023-01-19 105.28 106.50 105.28 106.50 0.0M
2023-01-18 107.86 107.86 107.86 107.86 0.0M
2023-01-17 107.10 108.08 106.98 108.08 0.0M
2023-01-16 107.68 107.98 106.68 107.98 0.0M
2023-01-13 106.14 106.14 106.14 106.14 0.0M
2023-01-12 107.34 107.34 106.60 106.60 0.0M
2023-01-11 107.54 108.00 106.20 107.70 0.0M
2023-01-10 104.02 106.34 104.02 106.34 0.0M
2023-01-09 103.52 103.52 102.88 102.88 0.0M
2023-01-06 102.48 102.48 102.36 102.36 0.0M
2023-01-05 101.30 101.42 99.85 101.42 0.0M
2023-01-04 100.18 100.18 100.18 100.18 0.0M
2023-01-03 98.47 99.73 98.47 99.73 0.0M
2023-01-02 98.51 98.95 98.51 98.95 0.0M