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
2023-12-29 81.32 81.84 80.64 80.97 0.8M
2023-12-28 81.24 82.27 81.24 81.85 0.9M
2023-12-27 81.16 81.69 80.97 81.41 1.0M
2023-12-26 80.78 82.50 80.60 82.08 0.8M
2023-12-22 81.11 81.95 80.33 80.70 1.2M
2023-12-21 80.40 80.55 79.03 80.45 1.2M
2023-12-20 79.83 80.09 78.99 79.60 1.9M
2023-12-19 79.20 80.28 79.06 79.99 2.2M
2023-12-18 80.05 80.27 78.59 79.06 1.6M
2023-12-15 79.86 80.65 79.20 79.62 3.7M
2023-12-14 79.98 82.71 79.34 80.19 2.9M
2023-12-13 76.12 79.30 75.76 78.73 1.5M
2023-12-12 76.90 76.94 75.63 76.46 1.8M
2023-12-11 76.57 76.87 76.29 76.67 2.2M
2023-12-08 76.97 77.44 76.46 76.82 1.1M
2023-12-07 75.93 77.91 75.73 77.00 1.2M
2023-12-06 75.81 76.81 75.62 75.71 1.0M
2023-12-05 76.03 76.41 75.10 75.42 1.8M
2023-12-04 76.26 77.01 76.12 76.30 1.9M
2023-12-01 75.46 76.79 75.46 76.78 1.7M
2023-11-30 75.25 75.71 74.88 75.38 1.8M
2023-11-29 75.94 76.56 75.19 75.23 1.4M
2023-11-28 75.53 75.92 74.84 75.67 1.2M
2023-11-27 74.61 74.95 74.17 74.84 2.5M
2023-11-24 74.76 75.38 74.66 74.73 0.6M
2023-11-22 74.07 75.00 73.42 74.99 2.4M
2023-11-21 73.76 73.97 72.94 73.60 1.8M
2023-11-20 73.55 74.12 72.89 73.87 1.6M
2023-11-17 75.22 75.22 73.82 73.94 1.2M
2023-11-16 73.65 74.69 73.48 74.64 1.4M
2023-11-15 73.82 74.79 73.67 74.00 1.2M
2023-11-14 72.68 73.93 72.50 73.66 2.0M
2023-11-13 70.98 71.75 69.73 71.23 3.7M
2023-11-10 71.28 72.01 70.22 71.74 2.5M
2023-11-09 71.62 71.88 70.77 71.54 2.6M
2023-11-08 71.62 72.59 70.42 71.02 2.4M
2023-11-07 77.98 78.31 70.11 71.59 5.0M
2023-11-06 72.13 72.86 71.35 72.34 2.9M
2023-11-03 70.23 73.20 70.03 72.71 2.6M
2023-11-02 68.74 69.72 68.45 69.45 1.9M
2023-11-01 68.16 68.64 67.07 68.06 2.0M
2023-10-31 66.04 68.95 65.81 68.35 3.1M
2023-10-30 68.53 68.78 63.21 65.26 4.5M
2023-10-27 67.38 68.29 66.87 67.85 3.7M
2023-10-26 66.34 67.95 66.19 67.17 2.1M
2023-10-25 65.96 66.40 65.46 66.10 2.6M
2023-10-24 65.41 66.76 64.91 66.08 1.5M
2023-10-23 65.08 65.57 64.30 64.76 2.2M
2023-10-20 66.56 67.01 65.60 65.64 1.3M
2023-10-19 67.05 67.24 66.04 66.40 2.9M
2023-10-18 66.74 67.29 66.67 66.99 2.1M
2023-10-17 65.77 68.19 65.61 67.56 1.4M
2023-10-16 65.45 66.75 64.42 66.39 1.3M
2023-10-13 64.35 64.84 63.96 64.80 2.1M
2023-10-12 65.96 66.00 63.54 64.01 4.3M
2023-10-11 65.94 66.19 65.14 65.55 1.5M
2023-10-10 64.08 65.78 64.04 65.77 1.9M
2023-10-09 62.50 64.06 62.44 63.72 1.4M
2023-10-06 64.12 64.26 62.28 62.99 2.4M
2023-10-05 65.02 65.04 63.82 64.54 1.6M
2023-10-04 65.92 65.92 64.65 65.42 1.8M
2023-10-03 65.24 66.57 64.98 65.07 2.0M
2023-10-02 67.51 67.78 65.56 65.97 1.6M
2023-09-29 68.48 68.98 67.64 68.17 1.1M
2023-09-28 67.48 68.56 66.51 68.18 1.5M
2023-09-27 67.79 68.14 66.73 67.20 1.7M
2023-09-26 67.63 68.33 66.94 67.10 1.5M
2023-09-25 67.32 68.37 67.12 68.15 1.3M
2023-09-22 68.53 68.63 67.78 67.84 1.5M
2023-09-21 68.26 69.82 68.19 68.53 2.4M
2023-09-20 69.00 71.92 68.86 70.00 3.0M
2023-09-19 67.25 68.32 67.13 67.85 1.7M
2023-09-18 68.60 68.83 67.30 67.40 1.8M
2023-09-15 69.17 70.94 68.79 69.05 4.0M
2023-09-14 68.24 69.45 68.11 69.10 1.3M
2023-09-13 68.10 68.46 67.22 67.53 1.3M
2023-09-12 68.02 68.97 67.80 68.10 2.6M
2023-09-11 69.75 70.35 68.05 68.34 1.6M
2023-09-08 68.98 69.26 67.79 68.73 1.1M
2023-09-07 70.73 71.79 69.15 69.20 1.4M
2023-09-06 70.64 71.26 70.27 70.99 1.6M
2023-09-05 69.97 71.08 69.80 70.73 2.4M
2023-09-01 71.04 72.38 70.25 70.25 1.6M
2023-08-31 70.11 71.52 70.06 70.45 2.5M
2023-08-30 69.03 70.32 68.84 69.80 1.6M
2023-08-29 66.77 68.99 66.71 68.94 1.7M
2023-08-28 66.59 66.95 66.00 66.41 1.0M
2023-08-25 65.86 66.62 65.44 66.04 1.2M
2023-08-24 66.20 67.30 64.61 65.39 1.5M
2023-08-23 66.97 68.11 66.96 67.21 2.2M
2023-08-22 65.07 67.09 65.04 66.99 3.0M
2023-08-21 63.68 64.69 63.34 64.57 1.7M
2023-08-18 62.45 63.71 62.11 63.69 2.4M
2023-08-17 63.62 63.83 62.79 62.82 1.9M
2023-08-16 64.22 64.38 63.30 63.34 2.2M
2023-08-15 64.07 64.91 63.89 64.58 3.0M
2023-08-14 63.71 64.99 63.63 64.97 2.4M
2023-08-11 63.02 64.37 63.01 64.27 2.5M
2023-08-10 63.67 64.97 63.23 63.26 2.8M
2023-08-09 64.64 65.03 62.80 63.78 6.1M
2023-08-08 62.67 67.53 62.28 64.78 11.1M
2023-08-07 80.08 80.63 79.70 80.34 2.7M
2023-08-04 80.42 81.76 80.42 80.50 1.7M
2023-08-03 82.14 82.39 80.15 80.16 2.2M
2023-08-02 83.35 83.35 82.18 82.34 1.5M
2023-08-01 84.28 84.77 83.67 84.32 1.3M
2023-07-31 85.99 86.66 83.86 84.61 4.9M
2023-07-28 85.41 85.85 84.65 85.29 2.3M
2023-07-27 87.30 87.75 83.83 84.16 1.8M
2023-07-26 87.15 88.69 86.52 87.07 2.0M
2023-07-25 85.29 87.57 84.80 87.02 3.2M
2023-07-24 84.22 85.47 84.00 84.97 2.9M
2023-07-21 82.93 84.42 81.35 84.00 2.1M
2023-07-20 83.79 83.96 82.60 83.43 3.0M
2023-07-19 83.04 84.36 82.87 84.07 2.7M
2023-07-18 79.42 82.35 79.40 82.31 2.2M
2023-07-17 80.51 80.51 78.64 79.48 2.1M
2023-07-14 81.24 81.74 79.24 80.10 2.2M
2023-07-13 81.52 82.06 80.60 81.06 2.3M
2023-07-12 81.48 82.27 81.37 81.63 2.5M
2023-07-11 78.89 80.54 78.66 80.44 2.1M
2023-07-10 78.66 80.29 78.36 78.62 1.5M
2023-07-07 78.13 79.85 78.13 78.59 2.1M
2023-07-06 77.80 78.26 76.83 78.03 2.3M
2023-07-05 79.09 79.80 78.12 78.59 2.7M
2023-07-03 79.50 80.46 79.16 79.73 1.2M
2023-06-30 78.48 79.76 77.83 79.59 2.3M
2023-06-29 76.75 77.92 76.07 77.81 3.8M
2023-06-28 76.75 76.99 75.32 76.72 2.5M
2023-06-27 77.01 77.36 76.30 76.65 2.9M
2023-06-26 75.46 76.87 75.20 76.83 2.1M
2023-06-23 76.50 76.90 75.18 75.28 3.1M
2023-06-22 77.06 77.80 76.44 77.23 1.2M
2023-06-21 79.14 79.42 77.69 78.16 2.2M
2023-06-20 80.34 80.75 78.71 79.21 2.4M
2023-06-16 79.99 80.93 78.96 80.35 5.1M
2023-06-15 77.99 79.69 77.63 79.50 1.8M
2023-06-14 80.50 80.57 77.93 78.30 1.4M
2023-06-13 78.09 79.74 78.05 79.70 1.4M
2023-06-12 78.41 79.46 77.66 77.85 1.6M
2023-06-09 77.48 78.64 76.68 78.24 2.4M
2023-06-08 81.28 81.92 79.73 79.75 1.4M
2023-06-07 80.81 81.99 80.37 81.20 1.8M
2023-06-06 79.44 81.05 79.25 80.87 1.1M
2023-06-05 80.00 80.82 79.51 79.63 1.6M
2023-06-02 78.09 80.18 77.84 80.05 1.6M
2023-06-01 77.28 77.81 76.11 76.60 2.2M
2023-05-31 78.00 78.47 76.96 77.29 2.4M
2023-05-30 78.71 79.10 77.04 78.21 2.5M
2023-05-26 78.74 78.85 76.83 78.26 1.7M
2023-05-25 79.54 80.08 78.04 78.26 2.7M
2023-05-24 82.69 83.34 80.30 80.33 1.4M
2023-05-23 83.18 84.23 82.95 83.03 1.6M
2023-05-22 83.88 84.41 83.10 83.40 1.2M
2023-05-19 84.78 85.43 83.57 83.68 2.0M
2023-05-18 82.48 84.85 82.33 84.17 1.9M
2023-05-17 81.44 82.32 81.02 82.27 2.8M
2023-05-16 83.81 84.11 81.10 81.12 2.5M
2023-05-15 83.00 84.51 82.41 84.36 1.9M
2023-05-12 85.20 85.73 82.28 83.16 3.1M
2023-05-11 86.35 86.67 85.07 85.36 2.0M
2023-05-10 90.36 90.59 86.37 86.75 3.2M
2023-05-09 93.35 93.98 87.20 90.31 4.4M
2023-05-08 96.50 97.49 96.23 97.14 1.4M
2023-05-05 95.60 96.75 95.60 96.45 1.4M
2023-05-04 94.46 95.40 93.95 95.08 1.2M
2023-05-03 96.69 96.76 94.03 94.27 1.4M
2023-05-02 96.09 96.63 94.28 96.15 1.1M
2023-05-01 96.75 97.36 96.24 96.72 1.0M
2023-04-28 95.00 97.44 94.83 96.96 1.8M
2023-04-27 95.06 95.64 93.53 95.20 2.1M
2023-04-26 94.80 95.71 94.28 94.38 1.4M
2023-04-25 96.51 97.00 95.13 95.53 1.1M
2023-04-24 96.54 97.10 96.31 97.06 1.8M
2023-04-21 95.82 96.46 94.95 96.38 1.4M
2023-04-20 96.43 96.54 95.18 95.42 2.2M
2023-04-19 95.91 96.86 95.50 96.54 1.1M
2023-04-18 96.84 97.13 95.99 96.05 1.5M
2023-04-17 95.20 96.52 94.62 96.34 1.3M
2023-04-14 94.89 95.82 94.05 94.66 1.2M
2023-04-13 92.96 95.38 92.92 95.01 1.3M
2023-04-12 93.77 93.91 92.37 92.55 1.1M
2023-04-11 92.41 93.09 92.00 92.83 1.1M
2023-04-10 90.88 92.33 90.64 92.07 1.1M
2023-04-06 90.11 91.63 89.85 91.45 1.5M
2023-04-05 89.54 90.37 89.36 90.32 1.4M
2023-04-04 90.41 90.90 89.68 90.08 1.4M
2023-04-03 91.91 92.48 90.55 90.60 1.7M
2023-03-31 91.09 92.16 91.03 91.96 1.4M
2023-03-30 90.41 91.04 90.06 90.52 1.2M
2023-03-29 90.09 90.36 89.19 89.41 1.6M
2023-03-28 89.79 89.80 88.16 89.08 1.6M
2023-03-27 85.66 90.00 85.00 89.62 2.5M
2023-03-24 83.29 84.44 82.25 84.27 1.4M
2023-03-23 82.23 83.69 82.13 83.51 2.0M
2023-03-22 84.39 85.27 82.78 83.03 2.2M
2023-03-21 84.85 84.96 83.46 84.66 1.8M
2023-03-20 83.35 84.54 83.27 83.88 2.5M
2023-03-17 83.44 83.44 81.95 82.76 4.7M
2023-03-16 82.25 84.21 81.92 83.71 1.8M
2023-03-15 82.92 82.92 81.53 82.72 1.8M
2023-03-14 85.16 85.81 83.08 84.21 3.2M
2023-03-13 84.00 84.96 83.04 83.59 1.5M
2023-03-10 86.39 86.50 83.79 84.64 1.6M
2023-03-09 87.90 88.47 85.58 86.07 1.5M
2023-03-08 89.31 89.63 87.87 87.99 2.0M
2023-03-07 91.22 91.50 87.87 89.07 2.2M
2023-03-06 93.77 94.17 91.77 91.80 1.2M
2023-03-03 93.23 94.12 92.34 93.78 1.4M
2023-03-02 91.10 93.16 90.20 93.02 2.7M
2023-03-01 92.88 93.24 91.41 91.64 2.0M
2023-02-28 94.10 94.36 92.70 93.20 3.5M
2023-02-27 94.95 95.64 94.31 94.53 1.2M
2023-02-24 93.24 94.38 93.24 93.80 1.8M
2023-02-23 95.37 96.26 93.10 94.85 2.0M
2023-02-22 94.19 96.09 94.02 95.36 1.3M
2023-02-21 96.08 96.65 93.19 93.74 2.7M
2023-02-17 96.09 96.81 95.44 96.50 1.2M
2023-02-16 95.11 97.40 95.11 96.05 1.6M
2023-02-15 95.24 97.12 94.78 96.85 2.6M
2023-02-14 96.50 98.77 95.98 96.03 3.0M
2023-02-13 95.00 96.35 94.66 96.27 2.9M
2023-02-10 91.86 95.74 91.86 94.82 5.5M
2023-02-09 104.03 105.69 89.53 91.36 12.6M
2023-02-08 112.20 113.70 111.90 112.44 1.8M
2023-02-07 112.80 113.63 111.00 112.96 1.3M
2023-02-06 112.41 113.19 111.97 112.76 1.1M
2023-02-03 115.42 115.61 113.02 113.33 1.3M
2023-02-02 113.83 116.96 112.92 116.70 2.2M
2023-02-01 112.10 114.16 111.29 113.51 1.6M
2023-01-31 111.43 112.50 110.46 112.46 5.7M
2023-01-30 111.34 112.82 110.70 111.23 1.2M
2023-01-27 110.76 112.26 109.99 111.85 1.2M
2023-01-26 111.51 111.94 109.08 110.62 2.0M
2023-01-25 109.61 111.82 108.19 111.80 1.5M
2023-01-24 110.95 111.79 109.21 110.84 1.6M
2023-01-23 111.50 113.18 111.04 112.70 2.1M
2023-01-20 113.01 114.08 111.01 112.36 2.5M
2023-01-19 113.73 113.96 111.73 112.27 1.3M
2023-01-18 117.00 118.34 114.63 114.70 1.6M
2023-01-17 116.86 117.81 116.28 116.58 2.1M
2023-01-13 114.44 116.40 114.09 116.24 1.2M
2023-01-12 115.52 116.23 114.80 115.60 1.9M
2023-01-11 115.54 117.08 114.39 115.29 2.0M
2023-01-10 112.82 116.17 112.23 115.99 2.2M
2023-01-09 110.40 112.36 109.83 111.37 2.0M
2023-01-06 108.29 110.33 107.66 110.01 1.3M
2023-01-05 106.90 108.03 105.91 107.29 1.2M
2023-01-04 106.90 108.79 106.74 108.16 1.1M
2023-01-03 105.43 106.32 103.56 105.64 1.6M