宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
79.13
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
2021-12-31 73.60 74.01 73.08 73.27 1.1M
2021-12-30 73.89 74.47 73.70 73.76 0.9M
2021-12-29 73.67 74.01 73.22 73.54 1.2M
2021-12-28 72.68 73.70 72.54 73.53 0.9M
2021-12-27 72.07 72.95 71.74 72.95 1.0M
2021-12-23 71.95 72.50 71.43 72.19 1.3M
2021-12-22 72.20 72.50 71.38 71.57 2.3M
2021-12-21 70.95 72.42 70.72 72.24 1.8M
2021-12-20 71.32 71.66 70.07 70.46 2.0M
2021-12-17 73.70 73.87 72.55 73.03 4.0M
2021-12-16 73.30 74.29 73.01 73.69 2.7M
2021-12-15 72.30 72.73 71.43 72.56 2.8M
2021-12-14 70.98 72.38 70.70 72.11 3.7M
2021-12-13 70.65 71.73 69.95 71.25 2.3M
2021-12-10 70.26 71.17 70.13 70.91 2.3M
2021-12-09 69.41 70.76 69.25 69.79 1.6M
2021-12-08 70.02 71.16 69.97 69.98 2.1M
2021-12-07 70.15 70.40 69.74 69.88 2.0M
2021-12-06 70.30 71.10 69.60 69.64 2.2M
2021-12-03 69.32 70.51 68.76 69.04 2.7M
2021-12-02 66.93 69.79 66.83 69.09 2.6M
2021-12-01 68.55 69.08 66.56 66.57 2.5M
2021-11-30 66.90 67.74 66.10 67.31 5.2M
2021-11-29 68.16 68.31 66.99 67.47 2.1M
2021-11-26 66.83 67.78 65.76 67.75 1.5M
2021-11-24 69.00 69.50 68.29 68.94 1.8M
2021-11-23 67.79 69.50 67.79 69.11 1.6M
2021-11-22 67.33 68.27 67.01 68.10 1.5M
2021-11-19 67.25 67.60 66.43 67.12 1.6M
2021-11-18 69.05 69.27 67.07 67.71 1.7M
2021-11-17 68.07 69.47 68.07 69.14 1.7M
2021-11-16 69.03 69.04 68.01 68.06 1.2M
2021-11-15 69.00 69.90 68.76 69.03 1.1M
2021-11-12 69.79 69.82 68.32 68.93 1.2M
2021-11-11 69.03 69.94 68.53 69.60 1.6M
2021-11-10 69.02 70.78 68.97 69.19 0.9M
2021-11-09 68.84 69.20 68.16 68.99 1.1M
2021-11-08 69.20 69.35 68.24 69.02 1.5M
2021-11-05 68.58 69.04 68.24 68.80 1.4M
2021-11-04 68.08 68.37 66.99 67.63 1.3M
2021-11-03 67.64 68.54 66.43 68.00 3.4M
2021-11-02 68.70 68.87 67.01 67.87 2.2M
2021-11-01 68.67 69.42 68.58 68.96 1.2M
2021-10-29 69.13 69.16 67.79 68.08 1.7M
2021-10-28 69.10 69.51 68.51 69.02 1.6M
2021-10-27 71.07 71.08 69.00 69.02 1.3M
2021-10-26 70.40 71.42 70.14 71.04 1.7M
2021-10-25 70.80 71.03 69.57 70.18 2.1M
2021-10-22 72.50 72.83 70.40 70.96 2.5M
2021-10-21 74.88 74.88 71.66 72.39 2.5M
2021-10-20 73.50 74.88 71.24 74.73 4.8M
2021-10-19 76.74 77.01 75.92 76.47 1.9M
2021-10-18 76.03 77.39 75.67 76.41 2.1M
2021-10-15 76.97 77.64 76.40 76.57 1.5M
2021-10-14 75.06 76.55 74.95 76.48 1.7M
2021-10-13 73.59 74.52 73.16 74.29 1.3M
2021-10-12 75.21 75.43 73.46 73.77 1.6M
2021-10-11 75.40 75.69 74.76 75.27 1.1M
2021-10-08 75.83 76.37 75.10 75.22 0.8M
2021-10-07 75.65 76.11 75.22 75.46 2.1M
2021-10-06 74.67 75.38 74.21 75.24 1.7M
2021-10-05 74.71 75.82 73.89 75.55 1.4M
2021-10-04 73.79 74.96 73.76 73.90 1.5M
2021-10-01 72.75 74.99 72.58 74.13 1.2M
2021-09-30 73.80 73.80 72.38 72.46 1.5M
2021-09-29 74.06 74.45 73.35 73.55 1.3M
2021-09-28 75.90 76.46 73.68 73.91 1.8M
2021-09-27 75.20 76.19 75.20 75.79 1.2M
2021-09-24 74.19 75.18 73.98 74.73 1.4M
2021-09-23 73.19 74.25 73.16 74.16 2.0M
2021-09-22 71.44 73.01 71.19 72.44 2.6M
2021-09-21 72.32 72.79 70.80 70.85 2.1M
2021-09-20 71.61 72.38 70.91 71.48 1.7M
2021-09-17 73.18 73.95 72.73 73.09 2.1M
2021-09-16 74.11 74.47 73.13 73.30 1.1M
2021-09-15 72.40 74.07 72.23 73.92 1.5M
2021-09-14 72.70 73.01 71.87 72.46 1.4M
2021-09-13 72.35 72.87 71.94 72.51 1.2M
2021-09-10 72.49 72.52 71.62 71.67 1.1M
2021-09-09 72.49 73.13 71.87 72.12 1.2M
2021-09-08 73.09 73.76 72.69 72.75 1.0M
2021-09-07 73.72 74.26 72.95 73.08 1.0M
2021-09-03 74.34 74.43 73.24 73.74 1.1M
2021-09-02 73.79 74.40 73.37 74.34 1.2M
2021-09-01 73.60 73.71 72.77 73.39 1.0M
2021-08-31 72.02 73.31 72.02 73.22 1.8M
2021-08-30 73.56 73.57 72.09 72.13 1.2M
2021-08-27 71.88 73.30 71.79 73.19 1.3M
2021-08-26 72.56 72.56 71.51 71.76 1.0M
2021-08-25 72.45 73.02 71.43 72.56 1.1M
2021-08-24 72.89 73.29 72.40 72.59 1.0M
2021-08-23 72.17 72.86 71.86 72.61 1.0M
2021-08-20 71.00 71.68 70.34 71.64 2.3M
2021-08-19 72.28 72.50 70.93 71.12 1.7M
2021-08-18 74.47 74.49 72.93 72.96 1.5M
2021-08-17 75.26 75.82 74.09 74.69 1.3M
2021-08-16 75.04 76.06 74.41 75.77 1.1M
2021-08-13 76.11 76.50 75.31 75.45 0.7M
2021-08-12 76.57 76.57 74.91 76.13 1.2M
2021-08-11 74.78 76.48 74.49 76.25 1.2M
2021-08-10 73.49 75.33 73.48 74.86 0.9M
2021-08-09 73.76 73.99 72.81 73.33 1.1M
2021-08-06 74.20 74.74 73.56 74.08 1.3M
2021-08-05 71.98 73.67 71.98 73.58 2.1M
2021-08-04 72.38 73.04 71.40 71.52 1.4M
2021-08-03 73.25 73.25 71.68 72.87 2.3M
2021-08-02 73.22 74.59 72.88 73.02 1.0M
2021-07-30 73.16 74.03 72.59 72.82 1.9M
2021-07-29 73.53 74.25 73.19 73.23 1.2M
2021-07-28 73.56 73.76 72.11 72.82 1.0M
2021-07-27 72.62 73.55 72.01 73.47 1.1M
2021-07-26 72.40 73.47 72.36 73.27 2.5M
2021-07-23 72.27 72.64 71.22 72.30 1.7M
2021-07-22 74.12 74.15 71.27 72.00 2.7M
2021-07-21 73.31 75.22 73.21 73.70 3.6M
2021-07-20 77.55 77.55 72.42 73.07 4.9M
2021-07-19 75.89 76.95 75.61 76.36 3.1M
2021-07-16 78.87 78.99 77.36 77.45 1.4M
2021-07-15 78.04 79.29 77.99 78.53 1.4M
2021-07-14 78.29 79.30 78.13 78.83 1.5M
2021-07-13 79.57 79.77 77.81 77.89 1.1M
2021-07-12 79.24 79.90 78.62 79.63 1.3M
2021-07-09 79.30 80.09 79.02 80.05 1.5M
2021-07-08 78.22 78.85 77.59 78.31 1.3M
2021-07-07 78.28 79.66 78.23 79.34 1.0M
2021-07-06 80.51 80.83 78.28 78.88 1.4M
2021-07-02 81.19 81.61 80.57 80.89 0.9M
2021-07-01 80.63 81.45 80.35 81.00 0.9M
2021-06-30 78.66 80.15 78.58 79.99 1.0M
2021-06-29 78.90 79.59 78.49 78.92 1.0M
2021-06-28 80.16 80.31 78.32 78.54 1.4M
2021-06-25 79.58 80.32 79.40 80.24 1.2M
2021-06-24 79.36 79.75 78.92 79.60 1.0M
2021-06-23 79.22 79.53 78.80 79.05 1.0M
2021-06-22 79.97 79.98 78.71 79.12 1.2M
2021-06-21 78.17 79.95 78.17 79.81 1.4M
2021-06-18 79.87 80.01 77.52 77.63 2.6M
2021-06-17 82.68 82.92 80.14 80.82 1.2M
2021-06-16 83.26 83.58 82.31 82.65 1.0M
2021-06-15 82.75 83.71 82.75 83.18 1.2M
2021-06-14 83.71 84.12 81.84 82.57 1.3M
2021-06-11 83.34 83.83 83.17 83.81 1.3M
2021-06-10 83.38 84.04 82.88 82.95 1.1M
2021-06-09 83.61 84.17 83.42 83.53 1.5M
2021-06-08 82.60 83.90 82.02 83.68 1.2M
2021-06-07 83.33 83.40 82.53 82.78 1.9M
2021-06-04 82.35 82.94 81.86 82.80 1.3M
2021-06-03 82.17 82.41 81.56 82.13 2.5M
2021-06-02 83.03 83.51 82.17 82.65 1.7M
2021-06-01 83.32 83.69 82.24 83.02 2.3M
2021-05-28 82.67 82.98 81.56 82.24 2.5M
2021-05-27 82.59 83.00 82.04 82.62 3.3M
2021-05-26 82.13 82.61 81.59 81.87 1.9M
2021-05-25 83.53 83.89 81.76 81.99 2.1M
2021-05-24 83.36 83.64 82.63 83.20 1.6M
2021-05-21 82.69 83.64 82.17 82.89 1.5M
2021-05-20 82.43 83.02 82.06 82.62 1.7M
2021-05-19 82.10 82.38 80.75 82.16 2.2M
2021-05-18 83.41 83.68 82.79 82.83 1.8M
2021-05-17 83.89 84.27 82.96 83.11 1.4M
2021-05-14 83.79 84.00 82.88 83.64 2.2M
2021-05-13 82.14 83.95 82.04 83.43 2.4M
2021-05-12 83.80 84.23 81.76 82.14 1.3M
2021-05-11 84.53 85.20 83.22 83.74 1.7M
2021-05-10 85.10 86.38 84.72 84.80 1.4M
2021-05-07 83.97 85.39 83.60 84.96 1.6M
2021-05-06 83.69 84.61 83.12 84.30 1.5M
2021-05-05 83.45 83.83 82.40 83.17 1.9M
2021-05-04 83.57 84.23 83.02 83.55 1.4M
2021-05-03 83.17 84.12 82.68 83.53 1.9M
2021-04-30 82.55 82.62 81.86 82.26 1.8M
2021-04-29 82.06 83.24 81.78 82.88 1.5M
2021-04-28 81.70 82.35 81.19 81.35 1.5M
2021-04-27 80.23 81.37 79.79 81.25 1.9M
2021-04-26 81.60 81.85 80.43 80.74 1.6M
2021-04-23 81.04 81.54 80.47 81.23 2.2M
2021-04-22 80.31 81.04 79.52 80.64 3.1M
2021-04-21 78.37 80.75 78.26 80.59 2.5M
2021-04-20 80.00 80.99 78.28 78.86 3.0M
2021-04-19 79.65 80.01 79.27 79.31 2.8M
2021-04-16 80.12 80.15 79.21 79.65 1.6M
2021-04-15 79.13 80.81 79.11 79.44 2.3M
2021-04-14 78.89 79.88 78.04 78.62 1.9M
2021-04-13 78.73 79.46 77.93 78.59 2.5M
2021-04-12 78.11 79.40 77.80 79.28 1.8M
2021-04-09 77.52 78.15 77.11 77.66 1.5M
2021-04-08 77.13 77.80 76.65 77.25 1.7M
2021-04-07 77.60 77.87 76.76 77.64 1.3M
2021-04-06 76.10 77.60 75.97 77.58 2.4M
2021-04-05 76.58 77.04 75.89 76.13 1.6M
2021-04-01 74.45 75.91 74.06 75.91 2.0M
2021-03-31 75.48 75.88 74.09 74.15 1.9M
2021-03-30 75.24 75.91 74.70 75.45 1.6M
2021-03-29 75.41 75.95 73.53 74.98 1.8M
2021-03-26 76.48 76.93 74.72 75.52 3.0M
2021-03-25 74.65 76.78 74.33 76.29 1.8M
2021-03-24 76.18 76.69 74.73 74.89 1.8M
2021-03-23 76.27 76.61 75.25 75.47 1.7M
2021-03-22 76.63 77.62 75.76 77.15 1.6M
2021-03-19 76.77 77.38 76.02 76.43 6.5M
2021-03-18 77.07 77.88 76.65 77.25 1.7M
2021-03-17 77.19 77.58 75.78 76.94 1.6M
2021-03-16 76.21 76.94 75.71 76.79 1.7M
2021-03-15 77.45 77.87 76.10 76.66 1.7M
2021-03-12 77.07 77.94 76.78 77.78 1.3M
2021-03-11 76.27 77.14 75.82 76.34 1.8M
2021-03-10 76.15 77.35 75.51 76.57 1.8M
2021-03-09 76.13 76.66 74.92 75.46 2.2M
2021-03-08 75.47 77.79 75.09 77.27 2.0M
2021-03-05 72.77 74.80 72.08 74.51 1.6M
2021-03-04 73.09 73.95 71.10 72.04 2.0M
2021-03-03 72.07 73.90 71.84 73.16 1.8M
2021-03-02 70.64 72.07 70.54 71.64 1.2M
2021-03-01 69.44 71.57 69.28 71.05 1.4M
2021-02-26 69.33 69.95 68.11 68.73 1.8M
2021-02-25 70.86 71.37 68.89 69.07 2.5M
2021-02-24 70.46 71.28 69.98 70.88 1.4M
2021-02-23 70.95 71.21 69.55 70.70 1.7M
2021-02-22 67.83 71.98 67.75 70.58 2.6M
2021-02-19 67.04 67.86 66.03 67.65 2.1M
2021-02-18 68.05 68.50 66.47 66.76 2.9M
2021-02-17 65.52 67.64 65.33 67.10 2.3M
2021-02-16 66.34 66.42 65.00 65.90 2.2M
2021-02-12 65.93 66.46 65.62 66.25 1.1M
2021-02-11 65.07 66.04 63.76 66.02 1.6M
2021-02-10 66.83 67.01 64.22 65.07 3.1M
2021-02-09 67.08 67.08 66.08 66.74 1.2M
2021-02-08 66.13 66.83 65.73 66.75 1.1M
2021-02-05 65.08 66.20 65.03 65.88 1.3M
2021-02-04 64.17 65.51 63.83 64.86 1.6M
2021-02-03 62.50 64.52 62.30 64.17 1.6M
2021-02-02 63.56 64.15 62.66 62.68 2.0M
2021-02-01 62.38 63.09 61.74 62.86 2.0M
2021-01-29 64.49 64.99 62.25 62.38 2.1M
2021-01-28 66.53 67.00 64.47 64.49 2.5M
2021-01-27 65.30 68.50 64.50 66.57 3.7M
2021-01-26 64.41 65.84 63.53 65.57 2.0M
2021-01-25 61.76 63.98 61.46 63.91 1.4M
2021-01-22 62.57 63.05 61.79 62.57 1.8M
2021-01-21 62.81 63.77 62.47 63.11 1.5M
2021-01-20 63.43 63.59 62.60 62.87 1.5M
2021-01-19 63.40 64.00 62.95 63.10 1.4M
2021-01-15 63.21 63.31 62.09 63.12 1.4M
2021-01-14 63.25 63.61 62.56 63.39 1.8M
2021-01-13 63.73 64.21 62.49 62.94 1.8M
2021-01-12 63.91 64.50 63.37 63.93 1.4M
2021-01-11 63.15 64.66 62.72 63.70 1.3M
2021-01-08 64.06 64.60 62.50 63.59 2.2M
2021-01-07 66.89 67.56 63.84 63.97 2.8M
2021-01-06 62.91 67.63 62.91 66.97 3.4M
2021-01-05 60.66 62.55 60.66 61.88 1.7M
2021-01-04 62.23 62.54 60.37 60.88 1.6M