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
2024-12-30 80.48 80.48 80.48 80.48 0.0M
2024-12-27 81.04 81.06 81.04 81.06 0.0M
2024-12-23 82.52 82.52 81.14 81.14 0.0M
2024-12-20 82.14 82.14 81.70 82.06 0.0M
2024-12-19 82.56 82.56 82.56 82.56 0.0M
2024-12-17 82.64 82.86 82.64 82.68 0.0M
2024-12-16 82.84 83.26 82.72 83.22 0.0M
2024-12-12 83.00 84.28 83.00 84.28 0.0M
2024-12-10 84.32 84.84 84.20 84.54 0.0M
2024-12-09 84.36 84.84 83.96 84.84 0.0M
2024-12-06 84.00 84.00 83.82 83.82 0.0M
2024-12-05 84.32 84.32 84.32 84.32 0.0M
2024-12-04 86.00 86.00 84.06 84.06 0.0M
2024-12-03 86.30 86.30 85.00 85.78 0.0M
2024-12-02 87.08 87.08 86.36 86.62 0.0M
2024-11-29 86.04 86.04 86.04 86.04 0.0M
2024-11-27 86.60 86.60 86.60 86.60 0.0M
2024-11-26 86.58 86.60 86.20 86.20 0.0M
2024-11-25 87.64 87.64 86.50 86.62 0.0M
2024-11-22 85.80 86.42 85.76 86.18 0.0M
2024-11-21 84.48 84.48 84.20 84.20 0.0M
2024-11-20 84.26 84.36 84.00 84.36 0.0M
2024-11-19 81.50 81.50 81.50 81.50 0.0M
2024-11-18 81.34 81.34 80.86 80.86 0.0M
2024-11-15 84.36 84.42 82.96 82.96 0.0M
2024-11-14 85.70 85.70 85.20 85.20 0.0M
2024-11-13 84.22 84.22 84.22 84.22 0.0M
2024-11-12 86.22 86.62 84.50 84.50 0.0M
2024-11-11 85.18 85.60 85.18 85.60 0.0M
2024-11-08 84.64 86.08 84.64 86.08 0.0M
2024-11-07 81.76 83.58 81.40 83.58 0.0M
2024-11-06 93.64 93.64 81.52 81.52 0.0M
2024-11-05 89.58 91.04 89.58 90.70 0.0M
2024-11-04 90.60 91.66 90.50 91.04 0.0M
2024-11-01 91.96 91.96 91.78 91.78 0.0M
2024-10-31 92.62 92.62 91.92 91.92 0.0M
2024-10-30 93.18 93.18 92.94 92.94 0.0M
2024-10-29 94.02 94.02 94.02 94.02 0.0M
2024-10-28 94.08 94.08 94.08 94.08 0.0M
2024-10-24 96.00 96.00 96.00 96.00 0.0M
2024-10-23 95.66 96.86 95.66 96.16 0.0M
2024-10-22 95.60 95.60 94.84 94.84 0.0M
2024-10-21 95.94 95.94 95.90 95.90 0.0M
2024-10-18 96.62 96.62 96.62 96.62 0.0M
2024-10-17 97.74 97.74 96.28 96.28 0.0M
2024-10-16 97.10 97.62 97.10 97.62 0.0M
2024-10-15 96.44 97.74 96.26 97.74 0.0M
2024-10-14 93.68 95.84 93.68 95.84 0.0M
2024-10-11 93.42 93.70 93.42 93.70 0.0M
2024-10-10 93.44 94.02 93.04 94.02 0.0M
2024-10-08 91.48 91.48 91.48 91.48 0.0M
2024-10-07 91.28 91.56 91.28 91.42 0.0M
2024-10-04 91.74 91.74 91.52 91.52 0.0M
2024-10-03 92.78 92.78 91.86 91.86 0.0M
2024-10-02 92.70 92.70 92.68 92.68 0.0M
2024-10-01 94.36 94.72 93.06 94.72 0.0M
2024-09-30 93.88 93.88 93.88 93.88 0.0M
2024-09-27 94.10 94.30 94.00 94.30 0.0M
2024-09-26 93.58 93.58 93.54 93.54 0.0M
2024-09-25 93.00 93.00 93.00 93.00 0.0M
2024-09-24 92.96 92.96 92.94 92.94 0.0M
2024-09-23 91.82 92.58 91.64 92.36 0.0M
2024-09-20 91.96 91.96 91.96 91.96 0.0M
2024-09-19 92.94 92.94 92.94 92.94 0.0M
2024-09-18 93.48 93.48 93.48 93.48 0.0M
2024-09-17 93.04 93.32 93.04 93.32 0.0M
2024-09-16 93.40 93.54 93.40 93.54 0.0M
2024-09-13 93.46 93.46 93.46 93.46 0.0M
2024-09-11 92.68 93.10 92.00 92.40 0.0M
2024-09-10 92.82 92.82 92.82 92.82 0.0M
2024-09-09 93.48 94.20 93.48 94.20 0.0M
2024-09-06 91.72 92.12 91.72 92.12 0.0M
2024-09-05 91.98 91.98 91.98 91.98 0.0M
2024-09-04 93.26 93.62 93.20 93.20 0.0M
2024-09-03 93.72 95.80 93.60 94.90 0.0M
2024-09-02 94.00 94.12 93.74 93.74 0.0M
2024-08-30 93.26 93.26 93.20 93.20 0.0M
2024-08-29 92.32 92.56 92.32 92.56 0.0M
2024-08-27 89.92 90.22 89.92 89.92 0.0M
2024-08-26 89.68 90.82 89.68 90.82 0.0M
2024-08-23 90.64 90.70 90.44 90.70 0.0M
2024-08-22 90.30 90.30 89.70 89.80 0.0M
2024-08-21 88.38 89.40 88.38 89.40 0.0M
2024-08-19 89.38 89.38 89.38 89.38 0.0M
2024-08-16 90.04 90.04 89.42 89.42 0.0M
2024-08-15 88.32 89.84 88.32 89.84 0.0M
2024-08-14 87.84 87.84 87.84 87.84 0.0M
2024-08-12 87.38 87.38 87.38 87.38 0.0M
2024-08-08 85.64 85.70 85.52 85.52 0.0M
2024-08-07 92.08 92.32 88.66 88.66 0.0M
2024-08-06 86.62 89.24 86.62 89.24 0.0M
2024-08-05 86.88 87.00 84.40 87.00 0.0M
2024-08-02 90.78 90.78 88.98 89.50 0.0M
2024-08-01 92.18 93.04 92.10 93.04 0.0M
2024-07-31 92.32 93.00 92.14 92.14 0.0M
2024-07-30 92.24 93.14 92.24 93.14 0.0M
2024-07-29 91.16 91.52 91.08 91.52 0.0M
2024-07-26 89.74 89.74 89.74 89.74 0.0M
2024-07-25 90.36 90.36 90.32 90.32 0.0M
2024-07-23 89.76 91.52 89.76 91.18 0.0M
2024-07-22 88.42 89.52 88.42 89.12 0.0M
2024-07-19 88.54 88.54 88.54 88.54 0.0M
2024-07-18 87.92 89.72 87.92 88.70 0.0M
2024-07-17 89.70 90.22 89.56 89.68 0.0M
2024-07-16 88.16 88.16 88.00 88.00 0.0M
2024-07-15 90.72 90.74 89.00 89.00 0.0M
2024-07-12 89.70 90.50 89.70 90.18 0.0M
2024-07-11 88.90 89.88 88.90 89.88 0.0M
2024-07-10 89.28 89.28 89.28 89.28 0.0M
2024-07-09 89.68 89.68 89.68 89.68 0.0M
2024-07-08 87.62 89.18 87.62 89.18 0.0M
2024-07-05 87.78 87.78 87.78 87.78 0.0M
2024-07-04 87.78 87.78 87.78 87.78 0.0M
2024-07-03 87.94 87.94 87.70 87.70 0.0M
2024-07-02 86.38 86.88 86.38 86.88 0.0M
2024-07-01 89.22 89.60 86.52 86.52 0.0M
2024-06-28 89.28 90.00 89.28 90.00 0.0M
2024-06-27 89.60 89.92 89.60 89.92 0.0M
2024-06-24 89.76 89.78 89.52 89.78 0.0M
2024-06-21 89.62 89.62 89.44 89.44 0.0M
2024-06-20 88.80 89.78 88.20 89.60 0.0M
2024-06-19 89.24 89.24 89.24 89.24 0.0M
2024-06-18 88.10 88.10 88.10 88.10 0.0M
2024-06-17 86.00 88.14 86.00 88.14 0.0M
2024-06-14 88.40 88.40 87.94 87.94 0.0M
2024-06-13 89.16 89.36 88.86 88.94 0.0M
2024-06-12 90.70 90.70 89.86 89.86 0.0M
2024-06-11 90.20 90.20 90.20 90.20 0.0M
2024-06-10 91.38 91.38 90.00 90.00 0.0M
2024-06-07 90.24 91.06 89.74 91.06 0.0M
2024-06-06 89.82 89.82 89.56 89.56 0.0M
2024-06-05 88.94 90.00 88.50 90.00 0.0M
2024-06-04 87.78 88.00 87.78 88.00 0.0M
2024-06-03 88.64 88.90 88.22 88.22 0.0M
2024-05-31 88.20 88.50 88.20 88.50 0.0M
2024-05-30 87.06 87.46 86.62 87.46 0.0M
2024-05-29 87.20 87.52 86.46 87.52 0.0M
2024-05-27 88.70 88.70 88.30 88.30 0.0M
2024-05-24 87.16 88.54 87.16 88.54 0.0M
2024-05-23 88.48 88.82 86.66 86.86 0.0M
2024-05-22 89.96 90.20 88.96 89.42 0.0M
2024-05-21 91.08 91.50 89.60 89.60 0.0M
2024-05-20 92.38 92.38 91.14 91.14 0.0M
2024-05-17 89.96 91.38 89.96 91.38 0.0M
2024-05-16 88.52 89.04 88.52 89.00 0.0M
2024-05-15 88.80 89.46 88.32 88.32 0.0M
2024-05-14 89.72 90.04 89.00 89.70 0.0M
2024-05-13 90.50 90.50 89.72 89.72 0.0M
2024-05-10 90.60 90.60 89.82 90.00 0.0M
2024-05-09 90.24 90.36 90.00 90.36 0.0M
2024-05-08 88.90 90.60 88.00 90.02 0.0M
2024-05-07 85.80 86.90 84.56 86.50 0.0M
2024-05-06 80.40 82.10 80.36 82.10 0.0M
2024-05-03 81.16 81.16 80.26 80.26 0.0M
2024-05-02 78.48 80.78 78.44 80.32 0.0M
2024-04-30 79.66 79.74 79.66 79.66 0.0M
2024-04-29 79.34 80.04 79.34 80.04 0.0M
2024-04-26 78.92 79.40 78.92 79.40 0.0M
2024-04-25 78.78 78.78 78.78 78.78 0.0M
2024-04-24 79.70 79.70 79.00 79.36 0.0M
2024-04-23 79.70 79.70 78.96 78.96 0.0M
2024-04-22 78.94 79.50 78.94 79.50 0.0M
2024-04-19 78.22 78.62 78.22 78.62 0.0M
2024-04-18 77.58 78.98 77.58 78.98 0.0M
2024-04-17 78.00 78.08 77.28 77.28 0.0M
2024-04-16 77.46 78.76 76.96 78.76 0.0M
2024-04-15 78.94 79.58 77.16 77.70 0.0M
2024-04-12 81.00 81.02 80.72 80.72 0.0M
2024-04-11 80.44 81.22 80.10 81.04 0.0M
2024-04-10 79.96 80.50 79.22 79.80 0.0M
2024-04-09 78.54 78.72 78.54 78.72 0.0M
2024-04-08 77.10 77.30 77.10 77.30 0.0M
2024-04-05 77.38 77.68 76.68 76.72 0.0M
2024-04-04 78.82 79.14 78.12 78.12 0.0M
2024-04-03 78.22 78.80 78.22 78.80 0.0M
2024-04-02 80.62 80.64 78.28 78.28 0.0M
2024-03-28 78.60 79.60 77.00 79.50 0.0M
2024-03-27 75.40 79.00 75.40 79.00 0.0M
2024-03-26 74.90 75.20 74.90 75.00 0.0M
2024-03-25 76.60 76.90 75.30 76.40 0.0M
2024-03-22 76.60 77.00 76.60 77.00 0.0M
2024-03-21 76.80 76.80 76.30 76.60 0.0M
2024-03-20 76.40 77.30 76.40 77.30 0.0M
2024-03-19 77.10 77.70 76.00 76.00 0.0M
2024-03-18 75.90 77.20 75.90 77.20 0.0M
2024-03-15 75.10 76.20 74.80 76.20 0.0M
2024-03-14 75.60 75.60 74.90 74.90 0.0M
2024-03-13 74.10 75.60 74.10 75.30 0.0M
2024-03-12 74.00 74.40 74.00 74.30 0.0M
2024-03-11 74.00 74.00 73.70 74.00 0.0M
2024-03-08 71.90 72.50 71.40 72.50 0.0M
2024-03-07 70.70 72.50 70.30 72.50 0.0M
2024-03-06 70.50 71.00 70.50 70.50 0.0M
2024-03-05 70.10 70.60 69.90 70.60 0.0M
2024-03-04 69.90 69.90 69.80 69.90 0.0M
2024-03-01 69.60 70.00 69.10 69.90 0.0M
2024-02-29 67.40 69.90 67.40 69.90 0.0M
2024-02-28 68.60 68.80 67.60 67.90 0.0M
2024-02-27 71.20 71.20 68.40 68.60 0.0M
2024-02-26 75.00 75.20 71.60 71.60 0.0M
2024-02-23 73.30 74.50 73.20 74.50 0.0M
2024-02-22 70.90 72.70 70.90 72.70 0.0M
2024-02-21 69.80 70.90 67.00 70.00 0.0M
2024-02-20 75.30 75.50 75.00 75.50 0.0M
2024-02-19 75.30 75.30 75.30 75.30 0.0M
2024-02-16 75.30 75.30 75.30 75.30 0.0M
2024-02-15 74.30 75.20 73.60 75.10 0.0M
2024-02-14 75.20 75.70 74.40 74.40 0.0M
2024-02-13 74.20 74.30 74.20 74.20 0.0M
2024-02-12 74.00 74.70 74.00 74.50 0.0M
2024-02-09 73.80 74.00 73.40 74.00 0.0M
2024-02-08 76.20 76.50 75.70 75.70 0.0M
2024-02-07 75.20 76.70 75.20 76.70 0.0M
2024-02-06 74.40 75.50 74.30 75.50 0.0M
2024-02-05 75.40 75.80 74.40 74.40 0.0M
2024-02-02 75.40 75.90 74.60 75.90 0.0M
2024-02-01 75.00 75.10 74.50 74.50 0.0M
2024-01-31 75.00 75.80 75.00 75.60 0.0M
2024-01-30 75.40 76.00 75.00 75.00 0.0M
2024-01-29 75.90 76.20 75.30 75.50 0.0M
2024-01-26 75.80 76.40 75.60 76.40 0.0M
2024-01-25 72.70 74.80 72.40 74.50 0.0M
2024-01-24 73.10 73.10 72.80 73.00 0.0M
2024-01-23 73.20 74.00 73.10 73.40 0.0M
2024-01-22 73.20 75.00 73.20 73.70 0.0M
2024-01-19 73.00 73.00 72.20 72.20 0.0M
2024-01-18 72.30 72.30 72.00 72.00 0.0M
2024-01-17 73.10 73.10 71.90 72.70 0.0M
2024-01-16 73.20 73.70 73.00 73.00 0.0M
2024-01-15 73.40 73.40 73.00 73.40 0.0M
2024-01-12 72.80 76.50 72.40 72.40 0.0M
2024-01-11 73.70 73.70 72.90 72.90 0.0M
2024-01-10 72.70 73.30 72.70 73.30 0.0M
2024-01-09 73.30 73.30 72.70 72.70 0.0M
2024-01-08 72.90 73.10 72.50 73.10 0.0M
2024-01-05 72.60 73.20 72.50 73.20 0.0M
2024-01-04 73.00 73.00 73.00 73.00 0.0M
2024-01-03 74.10 74.40 73.70 73.70 0.0M
2024-01-02 73.60 74.30 73.40 74.20 0.0M