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
2022-12-30 104.50 105.29 103.57 104.84 0.9M
2022-12-29 103.81 105.58 103.55 105.12 0.9M
2022-12-28 104.15 104.83 102.94 103.05 0.7M
2022-12-27 102.89 104.08 102.59 103.80 0.7M
2022-12-23 102.88 104.18 102.40 103.90 0.9M
2022-12-22 103.56 103.68 101.45 103.31 1.1M
2022-12-21 102.32 104.59 102.29 104.04 1.3M
2022-12-20 101.69 102.99 101.22 102.18 1.5M
2022-12-19 102.38 103.44 101.02 101.66 1.0M
2022-12-16 102.76 104.19 102.19 103.11 5.1M
2022-12-15 104.62 105.03 103.16 103.49 1.7M
2022-12-14 106.43 107.79 104.79 105.63 3.3M
2022-12-13 109.75 110.15 105.67 107.23 3.1M
2022-12-12 107.82 108.00 105.33 106.12 1.6M
2022-12-09 108.01 109.22 107.11 107.26 2.1M
2022-12-08 108.65 109.49 107.32 107.70 2.2M
2022-12-07 105.11 108.57 104.85 108.10 2.5M
2022-12-06 106.94 107.69 103.93 104.95 2.0M
2022-12-05 106.61 108.19 106.00 106.79 2.3M
2022-12-02 105.30 108.18 104.55 107.97 2.0M
2022-12-01 106.62 107.82 104.89 106.74 1.5M
2022-11-30 101.93 106.55 100.66 105.82 2.4M
2022-11-29 101.09 102.85 100.89 102.40 1.7M
2022-11-28 100.84 101.29 99.83 99.98 1.2M
2022-11-25 100.58 101.45 100.11 101.37 0.5M
2022-11-23 100.22 101.25 99.99 100.91 1.2M
2022-11-22 99.33 100.03 98.98 99.82 0.7M
2022-11-21 97.75 99.06 97.41 98.71 1.3M
2022-11-18 99.56 100.18 98.17 98.27 1.4M
2022-11-17 97.00 98.53 96.88 97.88 1.6M
2022-11-16 97.77 98.86 97.20 98.42 1.8M
2022-11-15 100.78 100.85 96.62 97.91 1.4M
2022-11-14 100.03 101.45 99.33 99.36 1.8M
2022-11-11 96.83 101.00 96.14 100.54 2.2M
2022-11-10 94.19 96.34 94.04 96.06 2.2M
2022-11-09 90.38 93.13 89.65 91.58 1.9M
2022-11-08 93.43 96.92 91.27 91.41 2.7M
2022-11-07 96.14 96.32 94.40 96.18 1.3M
2022-11-04 95.26 95.82 93.83 94.83 1.9M
2022-11-03 92.82 93.88 91.80 93.28 1.7M
2022-11-02 95.43 98.18 94.24 94.26 2.2M
2022-11-01 98.70 98.73 95.37 95.45 1.6M
2022-10-31 96.51 97.69 96.16 97.61 2.2M
2022-10-28 95.27 97.11 95.27 96.81 1.2M
2022-10-27 96.77 98.12 95.10 95.43 1.7M
2022-10-26 96.38 97.13 95.41 95.81 1.0M
2022-10-25 94.02 96.78 93.47 96.16 1.8M
2022-10-24 94.97 95.66 93.17 94.11 1.5M
2022-10-21 90.81 94.30 90.34 94.07 1.9M
2022-10-20 93.00 94.00 90.64 91.21 1.5M
2022-10-19 92.50 95.15 92.40 92.55 2.0M
2022-10-18 91.74 93.76 91.42 92.69 1.6M
2022-10-17 89.75 90.31 88.44 89.65 1.8M
2022-10-14 88.50 88.73 86.68 87.71 2.5M
2022-10-13 83.29 88.82 83.14 87.79 2.3M
2022-10-12 86.80 86.80 84.83 84.87 1.7M
2022-10-11 87.53 87.53 85.34 86.60 2.4M
2022-10-10 88.48 89.42 87.80 89.07 2.0M
2022-10-07 89.16 89.56 88.01 88.50 2.2M
2022-10-06 91.77 92.63 90.06 90.40 2.0M
2022-10-05 93.44 94.49 91.38 92.60 2.4M
2022-10-04 94.57 96.40 94.56 95.59 1.9M
2022-10-03 92.10 93.39 91.29 92.81 2.1M
2022-09-30 91.73 92.67 89.96 90.83 2.9M
2022-09-29 93.79 94.00 90.55 91.58 2.0M
2022-09-28 94.61 95.71 93.83 95.27 1.9M
2022-09-27 97.67 97.96 93.78 94.00 1.3M
2022-09-26 96.75 98.09 95.48 96.28 1.1M
2022-09-23 96.44 97.33 95.39 96.73 1.6M
2022-09-22 98.00 98.43 96.73 97.66 1.6M
2022-09-21 102.04 102.57 99.10 99.15 1.2M
2022-09-20 101.43 102.74 100.83 101.56 1.4M
2022-09-19 101.46 103.15 101.38 102.90 1.3M
2022-09-16 103.31 103.53 101.34 102.40 4.8M
2022-09-15 107.63 108.88 105.25 105.41 1.7M
2022-09-14 108.83 109.15 107.22 107.98 2.0M
2022-09-13 113.60 115.00 109.38 109.40 2.0M
2022-09-12 116.74 118.97 115.76 117.09 2.1M
2022-09-09 115.16 115.62 113.91 114.49 1.5M
2022-09-08 111.78 114.29 111.58 114.16 1.4M
2022-09-07 109.75 113.55 109.75 113.22 1.1M
2022-09-06 108.80 110.55 108.37 109.73 1.6M
2022-09-02 110.25 111.49 107.40 107.83 1.7M
2022-09-01 110.00 110.30 107.78 108.64 1.3M
2022-08-31 111.60 112.47 110.28 110.48 1.7M
2022-08-30 113.33 113.75 111.11 111.36 1.2M
2022-08-29 113.25 114.79 112.93 113.03 0.8M
2022-08-26 119.23 119.41 114.12 114.22 0.8M
2022-08-25 117.96 119.14 117.34 119.06 0.6M
2022-08-24 116.36 118.38 115.65 117.05 0.9M
2022-08-23 115.10 115.81 113.88 115.55 0.9M
2022-08-22 117.51 117.85 114.83 115.25 1.3M
2022-08-19 121.40 121.70 118.91 119.32 1.1M
2022-08-18 123.17 123.73 121.65 122.05 0.7M
2022-08-17 123.25 124.07 122.01 122.88 0.8M
2022-08-16 123.86 125.15 123.35 124.55 0.9M
2022-08-15 123.64 125.13 123.35 124.56 1.0M
2022-08-12 122.47 124.45 121.90 124.37 0.8M
2022-08-11 124.49 125.11 122.10 122.23 0.9M
2022-08-10 121.49 124.02 121.13 123.05 1.4M
2022-08-09 127.00 127.63 119.65 120.13 1.9M
2022-08-08 128.16 129.20 127.17 127.66 1.1M
2022-08-05 125.45 127.20 125.33 126.74 0.9M
2022-08-04 127.22 128.77 126.81 126.94 0.9M
2022-08-03 124.66 126.96 123.52 126.54 1.0M
2022-08-02 125.04 125.98 124.03 124.24 0.8M
2022-08-01 122.41 125.28 122.04 125.15 0.8M
2022-07-29 124.60 126.52 123.85 124.05 1.2M
2022-07-28 122.21 124.48 121.18 124.31 1.2M
2022-07-27 119.91 121.59 117.23 121.26 1.4M
2022-07-26 122.92 123.24 120.27 120.99 0.9M
2022-07-25 122.41 123.98 122.12 123.06 0.8M
2022-07-22 123.10 123.95 121.39 122.26 0.8M
2022-07-21 119.19 122.42 119.05 122.33 0.9M
2022-07-20 118.00 119.69 117.58 119.35 0.8M
2022-07-19 115.83 118.34 115.56 117.70 1.0M
2022-07-18 116.75 117.20 113.95 114.44 0.7M
2022-07-15 115.17 116.25 113.15 115.98 0.8M
2022-07-14 113.80 113.80 112.01 113.16 1.7M
2022-07-13 113.48 116.18 113.48 114.96 0.7M
2022-07-12 115.68 118.63 115.68 117.03 0.6M
2022-07-11 114.91 117.26 114.91 116.22 0.5M
2022-07-08 117.74 117.74 116.13 116.58 0.8M
2022-07-07 120.37 120.67 117.29 117.59 1.2M
2022-07-06 119.20 119.90 117.55 119.43 0.9M
2022-07-05 117.15 118.94 114.72 118.90 1.1M
2022-07-01 118.70 120.52 115.98 119.26 1.4M
2022-06-30 116.13 119.41 115.93 119.12 1.3M
2022-06-29 117.12 117.49 114.47 117.38 0.9M
2022-06-28 120.31 120.95 116.64 116.69 1.0M
2022-06-27 122.07 122.46 118.98 119.14 1.2M
2022-06-24 117.13 121.46 117.13 121.41 1.5M
2022-06-23 115.68 116.96 114.80 116.37 1.7M
2022-06-22 112.18 117.76 112.18 115.71 2.2M
2022-06-21 110.52 113.63 110.01 112.95 2.1M
2022-06-17 108.74 109.50 105.38 108.31 3.9M
2022-06-16 112.22 113.71 108.92 109.56 2.8M
2022-06-15 119.27 119.66 114.39 116.43 1.3M
2022-06-14 119.73 120.11 116.44 117.17 1.3M
2022-06-13 122.51 122.51 119.01 119.56 1.1M
2022-06-10 128.74 129.19 124.29 124.90 1.3M
2022-06-09 131.84 133.23 130.78 130.80 0.6M
2022-06-08 133.34 135.17 132.87 132.92 0.7M
2022-06-07 131.62 134.70 131.53 134.52 0.8M
2022-06-06 133.00 134.68 131.91 132.59 0.4M
2022-06-03 132.36 133.74 132.07 132.57 0.5M
2022-06-02 133.06 134.11 132.07 133.81 0.9M
2022-06-01 132.59 133.51 130.07 132.16 0.7M
2022-05-31 131.50 132.73 129.76 132.17 1.4M
2022-05-27 131.63 132.99 131.13 132.96 1.0M
2022-05-26 131.06 132.38 130.38 131.00 0.6M
2022-05-25 128.69 130.27 128.43 129.69 0.6M
2022-05-24 128.70 128.85 125.93 128.54 0.8M
2022-05-23 130.52 130.52 127.49 129.11 0.8M
2022-05-20 129.83 130.40 125.80 128.93 0.8M
2022-05-19 126.26 130.53 126.01 129.01 1.1M
2022-05-18 128.31 129.36 126.57 126.95 1.4M
2022-05-17 130.30 130.30 126.16 129.83 1.5M
2022-05-16 131.28 131.97 126.90 127.96 1.2M
2022-05-13 129.30 132.41 129.30 132.16 2.1M
2022-05-12 127.32 129.74 126.27 128.53 2.7M
2022-05-11 124.82 131.21 124.82 128.00 3.0M
2022-05-10 124.07 129.45 121.05 125.50 2.9M
2022-05-09 120.23 121.85 119.08 119.49 1.9M
2022-05-06 122.22 122.74 119.70 122.15 1.4M
2022-05-05 124.56 126.19 121.73 122.75 1.0M
2022-05-04 122.19 126.72 121.92 126.49 0.9M
2022-05-03 122.49 123.91 121.35 121.90 0.9M
2022-05-02 121.68 122.90 119.81 121.57 1.3M
2022-04-29 125.14 125.88 120.90 121.30 0.8M
2022-04-28 124.00 125.73 122.21 125.17 1.4M
2022-04-27 120.65 124.77 120.65 123.25 1.5M
2022-04-26 123.54 124.05 119.64 119.82 1.3M
2022-04-25 124.27 124.27 120.67 123.07 1.2M
2022-04-22 124.06 125.77 124.06 124.61 1.9M
2022-04-21 126.85 127.75 124.61 124.85 1.5M
2022-04-20 124.46 125.98 124.45 125.15 1.1M
2022-04-19 122.90 125.57 122.44 124.54 1.3M
2022-04-18 125.11 125.70 122.32 122.73 1.3M
2022-04-14 128.39 129.00 125.17 125.43 1.7M
2022-04-13 124.23 127.82 124.17 127.60 1.2M
2022-04-12 126.04 126.77 123.96 124.43 0.9M
2022-04-11 123.71 127.39 123.63 125.67 1.8M
2022-04-08 125.87 126.90 122.57 124.27 2.5M
2022-04-07 124.37 126.99 122.57 125.90 2.4M
2022-04-06 128.23 128.81 124.21 125.50 2.7M
2022-04-05 130.06 131.53 129.27 129.40 0.9M
2022-04-04 134.54 134.57 130.60 130.84 1.0M
2022-04-01 132.09 134.55 131.62 134.33 1.3M
2022-03-31 131.10 132.44 130.22 131.33 1.4M
2022-03-30 133.67 134.00 130.46 131.21 0.7M
2022-03-29 131.63 134.47 131.53 134.16 1.1M
2022-03-28 129.61 130.47 126.94 130.36 1.5M
2022-03-25 128.16 129.53 127.19 129.50 1.3M
2022-03-24 124.56 128.24 123.75 127.98 1.6M
2022-03-23 127.27 127.85 125.39 126.13 0.9M
2022-03-22 127.21 128.59 126.57 127.56 1.6M
2022-03-21 128.95 129.47 125.43 126.57 1.5M
2022-03-18 126.47 129.71 125.52 129.13 2.6M
2022-03-17 123.80 127.87 123.04 126.56 1.4M
2022-03-16 121.83 125.40 121.21 124.98 1.7M
2022-03-15 116.71 120.85 116.71 120.48 1.6M
2022-03-14 119.47 120.39 116.20 116.51 1.8M
2022-03-11 121.93 123.45 118.06 118.14 1.3M
2022-03-10 119.35 121.43 118.06 121.23 1.6M
2022-03-09 122.06 122.93 119.23 120.82 2.3M
2022-03-08 116.51 120.70 113.40 119.71 3.0M
2022-03-07 122.90 123.21 115.85 116.14 2.6M
2022-03-04 125.23 126.28 123.42 123.50 1.7M
2022-03-03 130.86 131.18 124.42 127.03 1.3M
2022-03-02 130.36 130.86 127.88 129.72 1.5M
2022-03-01 133.00 133.39 127.46 128.41 1.6M
2022-02-28 138.12 138.68 132.80 133.00 3.2M
2022-02-25 135.97 140.12 135.61 139.56 1.5M
2022-02-24 130.72 135.74 129.99 135.68 1.7M
2022-02-23 134.83 136.29 132.71 133.39 1.5M
2022-02-22 135.25 135.39 132.52 133.74 2.8M
2022-02-18 135.89 136.10 133.97 134.79 1.3M
2022-02-17 136.00 137.08 135.09 135.70 1.8M
2022-02-16 135.26 137.70 134.17 137.48 1.5M
2022-02-15 132.95 135.32 132.94 135.26 1.3M
2022-02-14 133.52 133.86 130.34 131.61 1.3M
2022-02-11 135.70 139.19 133.76 133.84 2.0M
2022-02-10 133.29 143.14 131.56 136.40 3.7M
2022-02-09 130.32 134.79 130.11 132.60 2.4M
2022-02-08 128.25 129.36 127.70 128.92 1.8M
2022-02-07 127.28 128.99 126.50 127.97 2.2M
2022-02-04 127.21 128.53 125.39 127.10 1.9M
2022-02-03 132.32 132.58 128.83 128.99 0.9M
2022-02-02 133.75 134.28 132.54 133.40 2.3M
2022-02-01 132.21 134.77 132.08 134.10 1.5M
2022-01-31 130.28 132.29 129.56 131.92 2.6M
2022-01-28 131.83 132.12 128.37 130.71 2.3M
2022-01-27 134.98 136.02 130.95 131.96 1.0M
2022-01-26 136.54 137.32 131.88 133.23 1.4M
2022-01-25 133.88 135.30 131.88 134.03 1.6M
2022-01-24 136.36 137.00 130.98 136.62 2.0M
2022-01-21 141.31 143.79 138.72 139.29 1.3M
2022-01-20 139.39 145.65 138.32 141.00 3.7M
2022-01-19 142.36 142.98 139.26 139.38 1.2M
2022-01-18 144.52 145.00 140.08 141.22 1.8M
2022-01-14 144.45 146.20 142.90 145.79 0.9M
2022-01-13 147.08 147.82 145.64 145.88 1.1M
2022-01-12 147.24 148.82 145.16 146.09 1.0M
2022-01-11 140.99 146.33 140.75 146.16 1.0M
2022-01-10 140.92 141.29 137.38 140.59 2.1M
2022-01-07 144.00 144.00 141.93 141.97 1.6M
2022-01-06 145.02 145.34 142.41 143.82 0.7M
2022-01-05 149.86 150.69 144.87 144.92 1.4M
2022-01-04 149.50 151.31 148.69 149.68 1.8M
2022-01-03 150.78 151.86 148.89 149.12 0.9M