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
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
2021-12-31 148.52 151.23 148.40 150.65 0.8M
2021-12-30 148.84 149.93 148.36 148.56 0.4M
2021-12-29 147.47 149.70 147.11 148.99 1.6M
2021-12-28 145.00 147.77 144.61 147.44 0.7M
2021-12-27 143.10 145.25 142.49 145.21 0.5M
2021-12-23 142.43 143.64 142.21 143.09 0.6M
2021-12-22 142.22 142.61 141.66 142.22 0.7M
2021-12-21 142.91 144.30 141.48 142.69 1.0M
2021-12-20 142.42 143.06 139.62 142.29 1.0M
2021-12-17 145.35 145.35 142.65 144.43 3.3M
2021-12-16 145.97 147.58 144.80 145.91 1.4M
2021-12-15 145.70 145.79 142.51 145.01 1.0M
2021-12-14 146.25 147.85 144.90 145.71 2.0M
2021-12-13 146.72 148.25 145.94 146.50 1.9M
2021-12-10 148.76 148.76 146.02 147.12 1.1M
2021-12-09 147.99 148.89 146.59 147.48 1.2M
2021-12-08 145.47 148.21 144.08 148.16 1.2M
2021-12-07 144.77 146.61 144.19 145.11 1.1M
2021-12-06 142.14 144.18 141.66 143.03 1.3M
2021-12-03 140.48 142.43 138.61 140.77 1.3M
2021-12-02 140.86 142.51 139.87 140.50 1.7M
2021-12-01 144.00 146.59 141.48 141.50 1.2M
2021-11-30 146.73 146.92 141.89 142.17 1.8M
2021-11-29 145.38 147.93 144.60 147.19 1.7M
2021-11-26 144.47 145.67 143.67 144.57 0.7M
2021-11-24 146.64 148.02 146.60 147.47 0.6M
2021-11-23 149.03 149.35 146.65 147.58 0.9M
2021-11-22 150.46 151.92 149.28 149.28 0.6M
2021-11-19 150.37 150.92 149.44 150.03 1.0M
2021-11-18 152.44 153.13 149.95 150.05 0.8M
2021-11-17 152.63 153.18 150.88 152.83 1.2M
2021-11-16 152.72 154.03 152.03 152.95 1.0M
2021-11-15 152.38 152.52 150.74 152.36 1.4M
2021-11-12 150.55 155.00 149.92 152.58 0.9M
2021-11-11 151.20 151.70 148.90 150.25 0.9M
2021-11-10 153.56 154.47 150.83 151.13 1.4M
2021-11-09 146.06 154.15 145.17 153.12 2.9M
2021-11-08 144.22 147.56 143.96 147.53 2.1M
2021-11-05 142.27 144.15 142.04 143.60 1.2M
2021-11-04 145.21 145.33 141.28 141.87 1.1M
2021-11-03 144.82 146.38 144.54 145.29 1.8M
2021-11-02 143.98 145.62 143.83 144.40 1.3M
2021-11-01 147.51 147.98 144.00 144.08 0.9M
2021-10-29 147.68 148.76 146.25 147.45 0.9M
2021-10-28 148.62 150.12 148.15 148.48 0.9M
2021-10-27 148.26 149.24 146.89 148.26 1.5M
2021-10-26 147.02 148.82 145.82 148.09 1.0M
2021-10-25 146.08 146.49 145.30 146.34 1.1M
2021-10-22 146.21 146.36 145.05 145.32 0.6M
2021-10-21 145.24 145.99 144.65 145.85 0.7M
2021-10-20 146.81 146.81 144.53 145.77 0.7M
2021-10-19 146.20 147.70 145.01 147.01 0.8M
2021-10-18 146.52 147.41 145.16 145.52 0.9M
2021-10-15 149.12 149.20 147.37 147.58 1.0M
2021-10-14 145.75 149.12 145.23 148.32 1.2M
2021-10-13 143.41 144.47 141.75 144.35 1.4M
2021-10-12 139.99 143.56 139.93 143.44 1.3M
2021-10-11 138.81 140.74 138.11 140.00 1.1M
2021-10-08 137.83 139.66 137.83 138.04 0.7M
2021-10-07 138.77 139.62 137.70 138.25 0.8M
2021-10-06 134.85 137.59 134.38 137.51 1.0M
2021-10-05 138.00 138.87 135.18 135.47 1.9M
2021-10-04 140.59 141.86 136.89 138.00 2.2M
2021-10-01 137.51 143.75 135.68 141.10 4.3M
2021-09-30 134.66 136.29 133.49 133.72 1.7M
2021-09-29 133.01 135.30 132.67 134.08 1.4M
2021-09-28 131.30 134.40 130.51 132.93 2.2M
2021-09-27 132.53 134.25 131.36 131.59 1.2M
2021-09-24 132.44 134.28 131.25 132.64 1.5M
2021-09-23 132.86 134.91 132.86 132.89 1.3M
2021-09-22 134.13 134.50 131.09 132.61 1.8M
2021-09-21 135.11 135.72 131.40 132.58 1.5M
2021-09-20 134.35 137.19 132.97 134.97 1.7M
2021-09-17 141.46 142.03 134.66 135.21 4.5M
2021-09-16 144.03 144.88 142.92 143.12 0.7M
2021-09-15 143.85 145.19 143.41 144.31 0.8M
2021-09-14 147.54 147.64 143.09 143.75 1.6M
2021-09-13 148.94 149.00 145.83 147.59 2.6M
2021-09-10 150.78 151.07 147.39 147.59 1.1M
2021-09-09 150.32 152.27 150.26 150.84 1.2M
2021-09-08 149.85 151.13 148.83 151.02 0.8M
2021-09-07 150.04 150.84 148.28 150.07 0.9M
2021-09-03 151.08 152.37 149.70 150.91 1.2M
2021-09-02 151.03 151.97 150.39 151.43 0.6M
2021-09-01 151.49 151.68 150.06 150.46 0.6M
2021-08-31 150.84 151.82 149.77 151.50 1.1M
2021-08-30 151.94 152.35 151.03 151.20 0.5M
2021-08-27 151.80 152.42 150.56 151.83 0.7M
2021-08-26 151.48 151.73 150.31 151.03 0.8M
2021-08-25 150.87 152.43 150.02 151.67 0.8M
2021-08-24 150.92 152.07 150.20 151.29 1.4M
2021-08-23 150.16 150.55 148.94 150.24 1.1M
2021-08-20 149.01 150.00 148.38 149.76 0.9M
2021-08-19 150.34 151.35 149.27 149.40 1.4M
2021-08-18 154.07 154.56 151.42 151.51 1.0M
2021-08-17 154.86 155.93 153.27 154.83 0.8M
2021-08-16 156.50 156.55 154.76 155.56 1.1M
2021-08-13 156.39 157.06 155.60 156.75 0.6M
2021-08-12 156.81 156.81 155.27 156.09 1.2M
2021-08-11 157.03 157.08 155.88 156.78 0.8M
2021-08-10 154.26 156.50 153.71 156.35 1.3M
2021-08-09 151.60 153.83 150.53 153.73 1.6M
2021-08-06 148.08 151.60 147.18 151.06 1.7M
2021-08-05 148.69 149.74 147.78 148.08 1.0M
2021-08-04 149.00 150.03 147.77 147.79 2.3M
2021-08-03 149.05 150.68 148.35 150.11 1.0M
2021-08-02 151.49 151.99 149.47 149.59 1.1M
2021-07-30 149.13 150.77 148.75 150.64 0.7M
2021-07-29 149.35 150.10 148.64 149.13 0.7M
2021-07-28 149.38 149.44 147.56 148.47 0.8M
2021-07-27 148.01 149.27 147.24 149.16 1.0M
2021-07-26 148.34 149.20 147.91 148.80 0.7M
2021-07-23 146.88 148.47 145.77 148.33 0.6M
2021-07-22 144.72 146.51 144.10 146.05 1.3M
2021-07-21 144.40 145.28 143.61 144.98 0.7M
2021-07-20 140.29 144.40 140.09 143.79 1.3M
2021-07-19 142.58 142.91 139.62 140.11 2.3M
2021-07-16 144.04 145.17 142.68 143.42 1.3M
2021-07-15 144.77 145.67 143.35 144.00 1.1M
2021-07-14 144.91 145.62 144.14 144.71 2.0M
2021-07-13 148.61 148.61 144.53 145.45 1.2M
2021-07-12 147.06 149.03 146.92 148.58 2.2M
2021-07-09 149.47 149.62 147.06 147.70 1.7M
2021-07-08 146.95 147.95 146.25 147.80 1.4M
2021-07-07 147.36 149.10 146.77 148.80 0.6M
2021-07-06 149.60 149.99 147.27 147.91 1.1M
2021-07-02 149.46 150.07 148.36 149.99 1.0M
2021-07-01 149.88 150.16 149.15 149.39 0.9M
2021-06-30 148.01 149.56 147.48 149.40 1.5M
2021-06-29 148.95 150.03 148.22 148.76 0.7M
2021-06-28 149.13 149.28 147.66 148.79 1.0M
2021-06-25 148.78 149.99 148.57 148.96 0.8M
2021-06-24 148.50 148.99 147.26 148.42 0.6M
2021-06-23 149.06 150.03 148.38 148.45 0.9M
2021-06-22 148.88 149.74 147.53 149.10 0.9M
2021-06-21 146.29 148.60 145.66 148.41 0.8M
2021-06-18 143.78 145.63 143.60 144.86 1.8M
2021-06-17 147.25 148.07 144.72 145.81 1.4M
2021-06-16 147.41 148.24 146.53 147.27 0.8M
2021-06-15 148.03 148.10 146.36 147.23 0.9M
2021-06-14 147.50 148.01 146.59 147.77 1.3M
2021-06-11 148.50 148.77 145.63 147.78 1.8M
2021-06-10 148.03 148.17 147.06 147.75 1.5M
2021-06-09 144.82 147.39 144.66 147.09 1.1M
2021-06-08 143.26 144.99 142.70 144.81 1.0M
2021-06-07 143.44 144.51 142.24 143.18 0.7M
2021-06-04 143.33 143.44 141.70 143.00 1.4M
2021-06-03 143.03 144.16 142.00 142.71 1.1M
2021-06-02 143.00 144.65 142.00 143.67 1.9M
2021-06-01 143.18 143.60 140.84 142.31 2.0M
2021-05-28 142.04 143.36 140.96 141.67 0.9M
2021-05-27 142.36 143.25 141.82 142.84 3.6M
2021-05-26 141.36 142.02 140.27 141.70 1.0M
2021-05-25 142.07 142.91 141.06 141.62 0.8M
2021-05-24 141.52 142.47 140.64 141.86 1.0M
2021-05-21 140.16 142.00 140.00 140.54 1.3M
2021-05-20 141.95 142.70 139.18 139.38 1.2M
2021-05-19 140.92 142.03 139.83 141.92 1.8M
2021-05-18 143.27 144.00 141.95 142.02 1.9M
2021-05-17 140.88 143.52 140.55 142.75 1.4M
2021-05-14 139.35 141.85 139.26 141.21 1.1M
2021-05-13 136.12 139.33 135.67 138.65 0.9M
2021-05-12 138.39 140.93 135.27 135.29 1.8M
2021-05-11 141.65 141.84 136.68 138.68 2.6M
2021-05-10 147.00 147.00 142.48 142.71 1.5M
2021-05-07 145.63 147.04 145.51 146.45 0.8M
2021-05-06 144.52 146.53 143.95 146.51 1.2M
2021-05-05 146.00 146.07 144.32 144.67 0.9M
2021-05-04 143.13 145.51 141.90 145.50 1.1M
2021-05-03 143.38 144.94 142.80 144.12 1.0M
2021-04-30 143.85 144.19 141.62 142.17 1.1M
2021-04-29 144.96 145.52 142.45 144.13 1.3M
2021-04-28 143.13 144.08 142.16 143.78 0.8M
2021-04-27 143.68 143.81 142.01 142.59 1.4M
2021-04-26 144.82 145.53 144.30 144.50 0.9M
2021-04-23 143.06 144.85 142.40 144.54 0.8M
2021-04-22 143.73 144.02 141.87 142.49 0.6M
2021-04-21 142.29 144.03 142.08 143.86 0.6M
2021-04-20 143.00 143.04 141.11 141.82 0.9M
2021-04-19 142.82 143.18 141.47 142.92 1.7M
2021-04-16 143.03 143.03 141.03 142.86 2.4M
2021-04-15 141.34 142.05 140.78 141.89 1.0M
2021-04-14 140.98 141.56 140.18 140.95 0.9M
2021-04-13 139.82 141.49 139.82 140.79 1.1M
2021-04-12 140.56 140.82 139.50 140.49 3.7M
2021-04-09 139.09 140.31 138.42 140.28 1.1M
2021-04-08 137.62 138.94 137.20 138.38 0.9M
2021-04-07 140.66 140.66 138.08 138.50 1.0M
2021-04-06 138.63 141.00 138.56 140.93 1.9M
2021-04-05 140.38 140.62 138.92 139.00 1.7M
2021-04-01 139.76 140.44 138.42 138.85 1.2M
2021-03-31 139.94 141.19 139.15 139.61 4.3M
2021-03-30 141.44 142.16 138.92 139.75 2.2M
2021-03-29 140.03 142.08 139.87 141.31 3.0M
2021-03-26 140.00 140.95 137.69 140.52 2.2M
2021-03-25 137.34 139.90 135.82 139.41 1.8M
2021-03-24 136.29 138.75 136.29 136.43 1.4M
2021-03-23 136.79 138.00 135.55 136.00 1.6M
2021-03-22 135.47 137.66 135.13 137.30 1.1M
2021-03-19 137.34 137.92 135.26 137.31 5.0M
2021-03-18 137.61 138.69 136.38 137.68 1.7M
2021-03-17 137.03 138.16 136.48 137.85 1.4M
2021-03-16 136.08 137.38 135.86 136.68 1.3M
2021-03-15 134.55 136.96 134.55 136.79 5.2M
2021-03-12 135.91 136.03 134.35 134.84 2.7M
2021-03-11 136.90 138.30 135.85 135.87 1.4M
2021-03-10 132.68 136.65 132.28 135.29 2.3M
2021-03-09 132.55 134.31 131.13 131.31 2.4M
2021-03-08 129.70 134.67 129.70 131.23 3.9M
2021-03-05 132.17 134.58 129.56 133.72 2.2M
2021-03-04 131.51 132.66 127.73 130.89 2.3M
2021-03-03 136.85 137.03 131.64 131.73 2.8M
2021-03-02 138.86 139.44 136.46 137.15 2.0M
2021-03-01 137.32 141.00 137.21 139.15 2.6M
2021-02-26 136.34 137.05 133.80 135.51 2.0M
2021-02-25 137.45 138.97 134.89 136.63 2.4M
2021-02-24 139.37 140.13 136.98 138.15 2.6M
2021-02-23 140.49 140.49 136.94 138.92 3.2M
2021-02-22 139.50 141.42 138.21 140.56 2.2M
2021-02-19 139.15 140.31 138.16 139.50 3.2M
2021-02-18 137.70 139.38 136.65 137.95 3.2M
2021-02-17 136.32 138.57 134.15 137.67 3.2M
2021-02-16 134.69 138.46 134.10 136.89 7.6M
2021-02-12 136.92 139.51 132.91 134.06 3.1M
2021-02-11 135.60 140.24 133.72 136.77 5.2M
2021-02-10 128.14 141.52 128.13 135.57 8.1M
2021-02-09 127.62 128.79 125.82 127.95 5.5M
2021-02-08 127.87 128.82 125.32 127.25 7.8M
2021-02-05 126.58 128.41 125.93 127.06 8.8M
2021-02-04 133.03 139.62 126.94 126.94 16.3M
2021-02-03 124.96 128.94 124.76 128.27 15.9M
2021-02-02 129.55 132.99 124.05 124.23 30.3M
2021-02-01 123.00 133.23 117.01 130.15 30.6M
2021-01-29 113.56 115.18 110.84 112.38 20.0M
2021-01-28 112.00 115.74 110.84 115.02 11.2M
2021-01-27 111.71 114.20 109.54 110.94 11.4M
2021-01-26 117.50 117.93 113.21 113.78 9.3M
2021-01-25 116.89 117.06 114.66 116.33 10.7M
2021-01-22 115.33 115.84 114.00 115.81 7.2M
2021-01-21 118.41 119.26 115.46 116.00 7.6M
2021-01-20 121.05 121.86 118.77 120.08 4.3M
2021-01-19 118.74 120.39 117.14 120.34 4.8M
2021-01-15 119.67 119.67 116.17 117.72 4.9M
2021-01-14 120.65 121.16 118.85 119.94 6.0M
2021-01-13 124.60 125.12 119.20 121.52 5.6M
2021-01-12 126.27 127.13 123.60 125.98 8.2M
2021-01-11 117.67 124.11 117.25 122.45 6.2M
2021-01-08 119.57 121.00 117.79 119.00 2.9M
2021-01-07 114.38 118.75 113.68 118.65 7.7M
2021-01-06 110.08 114.43 109.69 112.92 5.6M
2021-01-05 105.51 108.77 104.71 107.99 5.6M
2021-01-04 109.55 109.83 103.94 105.08 5.1M