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
2025-09-30 60.88 61.75 60.40 61.54 2.3M
2025-09-29 60.73 61.12 59.89 60.96 2.4M
2025-09-26 60.56 60.99 60.35 60.72 1.8M
2025-09-25 62.31 62.47 60.13 60.30 2.4M
2025-09-24 62.29 62.85 62.13 62.54 1.5M
2025-09-23 62.60 62.95 62.19 62.39 1.7M
2025-09-22 63.33 63.33 62.17 62.20 2.4M
2025-09-19 63.92 64.53 63.11 63.53 6.8M
2025-09-18 63.65 64.05 63.25 63.75 3.1M
2025-09-17 64.48 65.26 63.25 63.34 2.6M
2025-09-16 64.72 64.83 64.30 64.52 1.7M
2025-09-15 65.81 65.81 64.34 64.37 3.1M
2025-09-12 65.98 66.36 65.42 65.62 1.9M
2025-09-11 64.20 66.54 64.20 66.35 2.4M
2025-09-10 64.85 65.21 63.97 64.48 1.8M
2025-09-09 65.55 66.08 64.91 65.07 1.7M
2025-09-08 67.03 67.03 65.52 66.17 1.9M
2025-09-05 65.61 67.24 65.29 66.03 1.9M
2025-09-04 65.79 65.88 64.84 65.53 2.0M
2025-09-03 66.03 66.76 65.49 65.71 1.8M
2025-09-02 66.94 67.50 65.36 66.55 2.3M
2025-08-29 67.11 67.66 66.80 67.51 1.5M
2025-08-28 67.00 67.34 66.16 67.10 1.5M
2025-08-27 66.49 66.98 66.35 66.78 2.0M
2025-08-26 67.11 67.48 66.44 66.72 2.2M
2025-08-25 67.82 67.87 66.91 67.14 1.2M
2025-08-22 66.50 68.27 66.32 67.98 2.3M
2025-08-21 65.67 66.41 65.54 66.13 1.6M
2025-08-20 65.97 66.70 65.57 66.11 1.9M
2025-08-19 65.71 66.64 65.36 65.83 1.3M
2025-08-18 65.71 66.00 65.08 65.31 1.7M
2025-08-15 66.17 66.40 65.49 65.82 1.4M
2025-08-14 65.61 66.07 65.14 65.72 2.0M
2025-08-13 64.59 66.53 63.95 66.51 2.8M
2025-08-12 63.06 64.82 62.33 64.54 4.3M
2025-08-11 63.73 63.91 62.98 63.46 4.4M
2025-08-08 64.50 64.84 63.50 63.56 2.9M
2025-08-07 65.79 66.06 64.15 64.23 4.9M
2025-08-06 73.94 74.58 63.71 66.16 5.5M
2025-08-05 70.73 71.01 69.76 70.62 2.2M
2025-08-04 69.90 70.42 69.37 70.15 1.5M
2025-08-01 70.69 70.71 69.11 69.48 1.5M
2025-07-31 71.17 71.84 70.60 71.03 2.5M
2025-07-30 74.28 74.43 71.22 71.77 3.2M
2025-07-29 75.16 75.53 74.32 74.79 1.2M
2025-07-28 75.89 76.37 74.93 75.23 1.7M
2025-07-25 76.00 77.00 75.29 76.63 1.5M
2025-07-24 76.71 77.26 75.71 75.88 1.8M
2025-07-23 77.56 77.93 76.95 77.46 1.8M
2025-07-22 76.42 77.79 76.21 76.94 2.9M
2025-07-21 76.50 76.78 75.99 76.25 2.1M
2025-07-18 75.19 76.07 75.03 76.00 1.5M
2025-07-17 74.14 75.07 73.94 75.03 1.1M
2025-07-16 73.65 74.41 73.17 74.22 1.1M
2025-07-15 75.10 75.10 73.58 73.65 1.5M
2025-07-14 75.52 75.69 74.62 74.63 1.3M
2025-07-11 75.48 76.19 74.95 75.95 1.1M
2025-07-10 76.55 77.61 76.10 76.62 1.1M
2025-07-09 76.44 76.77 75.71 76.55 1.2M
2025-07-08 75.12 76.46 74.88 76.18 1.4M
2025-07-07 75.90 76.09 74.75 75.00 1.2M
2025-07-03 77.20 77.37 76.23 76.33 0.8M
2025-07-02 75.73 76.69 74.50 76.63 2.0M
2025-07-01 73.62 75.73 73.07 75.09 2.6M
2025-06-30 73.96 74.32 73.35 73.55 2.6M
2025-06-27 74.23 74.65 73.93 74.35 1.8M
2025-06-26 74.62 75.05 73.70 73.92 1.3M
2025-06-25 74.03 74.68 73.65 74.23 1.7M
2025-06-24 74.05 75.65 73.64 74.72 1.8M
2025-06-23 73.64 74.18 72.63 73.76 1.7M
2025-06-20 74.72 75.23 73.65 73.69 3.7M
2025-06-18 74.76 75.38 74.51 74.89 1.5M
2025-06-17 76.41 76.84 74.71 75.03 1.3M
2025-06-16 76.85 76.96 76.34 76.74 0.9M
2025-06-13 77.01 77.92 76.01 76.09 1.1M
2025-06-12 77.76 78.82 77.56 78.37 1.1M
2025-06-11 79.33 79.42 77.95 78.33 1.2M
2025-06-10 78.48 79.99 78.27 79.33 1.8M
2025-06-09 77.23 78.83 77.23 78.20 1.3M
2025-06-06 76.90 77.31 76.66 76.90 0.7M
2025-06-05 77.77 77.92 76.16 76.46 1.3M
2025-06-04 76.87 78.24 76.45 77.47 1.4M
2025-06-03 75.47 76.72 75.11 76.66 1.2M
2025-06-02 76.11 76.51 75.26 75.71 1.6M
2025-05-30 75.76 76.74 75.15 76.56 2.8M
2025-05-29 75.70 76.09 75.19 76.08 1.0M
2025-05-28 76.92 77.11 75.00 75.14 1.3M
2025-05-27 75.67 77.31 75.41 77.24 1.6M
2025-05-23 74.96 75.55 74.26 75.00 1.4M
2025-05-22 76.82 77.34 75.56 75.72 2.0M
2025-05-21 77.41 78.66 76.81 77.07 2.0M
2025-05-20 77.33 78.35 76.65 77.88 1.5M
2025-05-19 77.22 77.83 77.03 77.34 1.1M
2025-05-16 76.36 77.75 76.18 77.72 1.4M
2025-05-15 74.81 76.26 74.60 76.13 1.5M
2025-05-14 76.27 76.48 74.61 74.63 2.1M
2025-05-13 76.50 76.63 75.33 76.50 1.9M
2025-05-12 75.95 77.28 75.80 76.35 1.9M
2025-05-09 73.94 74.42 73.37 73.43 1.9M
2025-05-08 74.70 75.77 73.94 74.08 2.4M
2025-05-07 77.59 79.84 73.48 73.59 3.9M
2025-05-06 79.05 79.37 78.26 79.20 1.7M
2025-05-05 78.89 79.57 78.64 79.15 1.1M
2025-05-02 78.92 79.49 78.21 79.06 1.1M
2025-05-01 77.61 78.41 77.15 77.85 1.7M
2025-04-30 76.76 78.55 76.48 78.46 1.8M
2025-04-29 76.55 77.64 76.40 77.55 1.2M
2025-04-28 76.40 76.92 75.56 76.29 1.0M
2025-04-25 76.00 76.73 75.27 76.24 1.3M
2025-04-24 76.00 76.94 75.37 76.64 1.0M
2025-04-23 75.78 77.06 75.31 75.86 2.0M
2025-04-22 73.51 74.89 73.42 74.64 1.2M
2025-04-21 72.88 72.88 71.81 72.71 1.6M
2025-04-17 71.58 74.00 71.34 72.50 3.0M
2025-04-16 72.59 72.84 70.77 71.06 2.0M
2025-04-15 73.14 73.42 72.31 72.49 1.1M
2025-04-14 73.77 73.85 72.49 73.48 2.0M
2025-04-11 70.94 73.38 70.14 73.17 2.1M
2025-04-10 72.28 72.56 69.46 71.38 2.5M
2025-04-09 66.31 73.43 66.03 72.97 4.1M
2025-04-08 71.69 72.74 65.85 66.85 3.3M
2025-04-07 72.08 74.11 69.53 70.71 3.1M
2025-04-04 75.09 75.84 72.82 73.12 2.7M
2025-04-03 77.47 78.04 75.90 76.45 2.2M
2025-04-02 76.95 78.72 76.49 78.62 1.8M
2025-04-01 77.57 77.81 76.53 77.43 1.0M
2025-03-31 76.38 78.07 75.73 77.61 1.6M
2025-03-28 78.18 78.49 76.38 76.48 0.9M
2025-03-27 77.69 78.44 77.42 78.18 1.0M
2025-03-26 77.18 77.79 76.73 77.66 2.2M
2025-03-25 77.60 78.21 76.60 76.92 1.4M
2025-03-24 78.39 78.72 77.05 77.53 2.2M
2025-03-21 78.86 79.63 77.28 77.84 3.9M
2025-03-20 80.08 80.64 79.53 79.74 1.5M
2025-03-19 80.61 80.90 79.95 80.55 1.4M
2025-03-18 82.16 82.23 80.73 80.81 1.7M
2025-03-17 79.95 82.13 79.49 82.04 1.3M
2025-03-14 79.64 80.10 79.26 79.65 2.0M
2025-03-13 79.38 79.95 78.97 79.17 1.8M
2025-03-12 79.50 80.31 79.15 79.55 3.0M
2025-03-11 80.28 80.41 79.67 79.88 3.0M
2025-03-10 82.23 83.08 80.13 80.33 1.7M
2025-03-07 81.77 83.30 81.50 82.52 1.8M
2025-03-06 81.74 82.44 80.96 82.06 1.8M
2025-03-05 80.28 81.47 79.97 81.25 1.6M
2025-03-04 80.90 80.94 79.63 79.79 3.2M
2025-03-03 82.41 83.42 80.60 80.92 1.8M
2025-02-28 81.59 82.36 81.33 81.81 2.2M
2025-02-27 80.03 81.41 79.71 81.04 1.6M
2025-02-26 80.46 81.77 80.12 80.57 1.5M
2025-02-25 79.89 80.94 79.50 80.28 1.8M
2025-02-24 79.73 80.48 79.08 79.61 2.3M
2025-02-21 80.16 80.85 79.57 79.89 1.6M
2025-02-20 81.56 82.03 78.91 80.14 2.6M
2025-02-19 80.99 85.25 80.77 81.99 3.6M
2025-02-18 85.46 86.45 85.16 86.45 2.4M
2025-02-14 86.00 86.96 85.51 85.58 1.1M
2025-02-13 85.10 86.30 84.80 86.00 1.1M
2025-02-12 84.21 85.34 84.01 84.68 1.0M
2025-02-11 84.72 85.52 84.07 85.21 1.4M
2025-02-10 84.58 84.73 83.82 84.29 1.3M
2025-02-07 85.62 85.64 84.11 84.32 0.9M
2025-02-06 86.58 86.64 84.61 85.67 1.9M
2025-02-05 85.62 86.33 84.96 86.18 1.4M
2025-02-04 86.82 87.16 84.51 85.62 2.0M
2025-02-03 85.38 87.04 85.03 86.40 1.6M
2025-01-31 86.93 88.00 86.51 87.09 1.2M
2025-01-30 86.20 87.82 85.52 87.72 1.6M
2025-01-29 86.58 87.43 85.88 86.00 1.2M
2025-01-28 87.36 87.88 86.50 86.54 1.1M
2025-01-27 86.35 88.09 86.22 87.63 1.2M
2025-01-24 86.44 86.91 85.53 85.85 1.6M
2025-01-23 85.58 86.52 84.94 86.46 1.2M
2025-01-22 85.15 85.94 84.75 85.49 1.0M
2025-01-21 85.07 85.98 84.94 85.55 0.9M
2025-01-17 84.81 85.36 84.13 84.89 1.1M
2025-01-16 84.22 84.51 83.83 84.44 1.2M
2025-01-15 84.15 84.51 83.47 84.17 1.4M
2025-01-14 83.13 83.83 83.00 83.67 1.3M
2025-01-13 81.20 83.31 81.01 83.30 1.5M
2025-01-10 80.69 81.57 80.36 81.36 1.5M
2025-01-08 82.08 82.46 81.50 82.07 1.5M
2025-01-07 83.11 83.89 81.79 82.56 1.9M
2025-01-06 82.69 83.25 81.85 82.11 1.9M
2025-01-03 83.50 83.58 82.32 82.52 1.3M
2025-01-02 84.72 85.25 83.01 83.09 1.5M