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
2022-12-30 80.91 81.58 80.60 81.57 1.1M
2022-12-29 81.16 82.24 80.96 81.59 0.9M
2022-12-28 81.41 81.93 80.43 80.63 0.9M
2022-12-27 80.51 82.00 80.31 81.38 1.5M
2022-12-23 78.78 80.55 78.63 80.50 1.2M
2022-12-22 78.20 78.80 77.09 78.78 1.3M
2022-12-21 78.46 79.27 78.31 78.77 1.0M
2022-12-20 76.85 78.00 76.59 77.81 1.5M
2022-12-19 77.26 78.42 76.43 77.31 1.5M
2022-12-16 77.42 78.21 76.50 77.13 3.7M
2022-12-15 79.62 80.31 78.01 78.40 1.8M
2022-12-14 80.45 81.96 80.39 80.89 2.6M
2022-12-13 80.00 81.66 79.20 80.94 3.8M
2022-12-12 75.84 78.51 75.43 78.29 2.1M
2022-12-09 75.52 76.41 75.10 75.65 1.2M
2022-12-08 75.83 76.16 75.37 75.61 1.1M
2022-12-07 75.87 76.51 75.47 75.67 1.6M
2022-12-06 77.21 77.70 75.42 76.13 1.9M
2022-12-05 77.63 78.45 76.74 77.20 1.0M
2022-12-02 79.01 79.39 78.14 78.65 1.5M
2022-12-01 79.80 80.42 79.26 79.86 1.6M
2022-11-30 78.50 80.01 77.30 79.76 2.2M
2022-11-29 78.15 79.17 78.12 78.76 1.2M
2022-11-28 78.65 79.06 77.95 78.15 0.9M
2022-11-25 78.19 79.30 77.98 79.15 0.4M
2022-11-23 78.08 78.49 77.70 78.19 0.7M
2022-11-22 76.92 78.15 76.80 78.10 0.9M
2022-11-21 77.10 77.12 76.11 76.57 0.9M
2022-11-18 77.09 77.77 76.79 77.20 1.2M
2022-11-17 75.40 76.37 74.32 76.23 0.9M
2022-11-16 76.72 76.96 75.55 76.18 1.3M
2022-11-15 77.39 77.85 76.15 77.00 1.5M
2022-11-14 77.08 77.87 76.39 76.39 1.2M
2022-11-11 75.90 77.96 75.53 77.51 1.6M
2022-11-10 75.77 76.15 74.58 75.11 1.5M
2022-11-09 73.39 74.60 72.90 73.36 1.2M
2022-11-08 73.00 75.16 72.95 74.10 1.2M
2022-11-07 72.44 72.96 71.61 72.86 1.3M
2022-11-04 72.04 72.64 70.84 72.22 0.9M
2022-11-03 70.62 71.38 69.74 71.14 1.1M
2022-11-02 72.52 73.72 71.57 71.63 1.3M
2022-11-01 73.25 73.74 72.74 73.10 1.0M
2022-10-31 72.23 72.95 71.79 72.75 1.7M
2022-10-28 71.15 72.83 71.07 72.59 1.5M
2022-10-27 71.91 72.42 71.02 71.15 1.3M
2022-10-26 72.00 72.29 71.07 71.39 1.9M
2022-10-25 70.97 71.99 70.58 71.71 1.3M
2022-10-24 70.57 71.63 70.23 71.34 1.6M
2022-10-21 68.01 70.27 67.84 70.18 2.2M
2022-10-20 68.59 69.59 67.43 67.97 1.5M
2022-10-19 71.00 71.00 67.56 68.41 3.5M
2022-10-18 70.13 70.84 68.32 69.28 3.0M
2022-10-17 67.58 68.56 67.04 67.52 2.0M
2022-10-14 68.25 68.93 66.39 66.67 1.5M
2022-10-13 64.88 68.25 64.11 67.87 1.7M
2022-10-12 64.67 66.22 64.37 65.69 1.5M
2022-10-11 64.81 65.98 64.14 64.76 1.3M
2022-10-10 65.49 65.53 64.09 64.81 0.8M
2022-10-07 65.14 65.54 64.46 64.99 1.3M
2022-10-06 66.17 66.65 65.44 65.80 1.3M
2022-10-05 65.75 66.60 65.15 66.31 1.3M
2022-10-04 64.65 66.97 64.12 66.88 2.1M
2022-10-03 63.84 63.98 62.26 63.57 2.5M
2022-09-30 63.76 65.33 62.95 63.09 2.7M
2022-09-29 63.85 64.23 63.23 63.46 1.6M
2022-09-28 63.12 64.97 62.90 64.51 1.4M
2022-09-27 62.70 63.75 62.26 62.83 1.5M
2022-09-26 62.88 63.44 61.85 61.92 1.3M
2022-09-23 63.45 63.74 62.29 63.24 1.4M
2022-09-22 65.21 65.25 64.10 64.13 1.0M
2022-09-21 65.94 66.92 64.99 64.99 1.2M
2022-09-20 66.86 67.08 64.74 65.41 1.8M
2022-09-19 66.50 68.09 66.43 68.00 1.3M
2022-09-16 68.56 68.56 66.62 66.99 2.6M
2022-09-15 68.11 69.44 68.02 68.95 1.9M
2022-09-14 69.04 69.04 67.37 68.13 1.7M
2022-09-13 69.97 71.24 68.56 68.90 1.5M
2022-09-12 70.82 71.94 70.78 71.53 1.8M
2022-09-09 68.49 70.45 68.49 70.41 1.4M
2022-09-08 66.82 68.18 66.42 67.89 0.9M
2022-09-07 65.95 67.44 65.76 67.33 0.7M
2022-09-06 66.50 66.66 65.46 65.95 0.8M
2022-09-02 67.38 67.73 65.99 66.26 0.7M
2022-09-01 66.50 66.68 65.84 66.64 1.1M
2022-08-31 68.36 68.77 66.90 66.90 1.4M
2022-08-30 68.54 68.64 67.54 67.99 1.1M
2022-08-29 67.92 68.54 67.50 68.19 0.8M
2022-08-26 70.18 70.27 68.36 68.45 0.8M
2022-08-25 70.02 70.73 69.81 70.05 0.9M
2022-08-24 69.58 69.92 69.09 69.59 0.7M
2022-08-23 69.76 70.34 69.61 69.71 0.8M
2022-08-22 71.23 71.23 69.67 69.76 1.4M
2022-08-19 72.66 73.18 72.06 72.49 1.0M
2022-08-18 73.14 73.36 72.50 73.22 1.0M
2022-08-17 73.01 73.15 72.31 73.01 1.2M
2022-08-16 72.08 73.81 72.08 73.68 1.0M
2022-08-15 71.98 73.03 71.76 72.25 1.1M
2022-08-12 72.45 72.70 71.51 72.55 0.7M
2022-08-11 72.42 72.96 72.00 72.18 0.9M
2022-08-10 71.50 72.41 71.31 71.84 0.9M
2022-08-09 70.32 70.79 69.82 70.40 1.1M
2022-08-08 69.55 71.36 69.27 70.23 1.1M
2022-08-05 69.42 69.73 68.89 69.08 0.8M
2022-08-04 70.19 70.89 69.94 70.30 1.0M
2022-08-03 69.48 70.99 69.48 70.31 1.3M
2022-08-02 69.76 70.04 69.02 69.16 1.4M
2022-08-01 69.39 70.31 69.17 70.12 1.0M
2022-07-29 69.61 70.14 69.06 69.84 1.8M
2022-07-28 68.64 69.85 68.14 69.65 0.9M
2022-07-27 68.30 69.27 68.03 69.03 0.8M
2022-07-26 68.95 68.95 67.66 67.77 1.2M
2022-07-25 69.11 69.46 68.23 69.40 1.0M
2022-07-22 69.43 69.92 68.38 68.96 1.3M
2022-07-21 69.33 69.53 67.99 69.23 2.3M
2022-07-20 68.72 70.85 67.70 70.06 3.7M
2022-07-19 66.68 67.71 66.31 67.41 1.9M
2022-07-18 65.27 66.37 65.27 65.49 1.9M
2022-07-15 63.98 65.02 63.83 64.99 1.2M
2022-07-14 62.95 63.74 62.76 63.21 1.3M
2022-07-13 63.10 64.39 62.88 64.17 1.2M
2022-07-12 63.86 64.73 63.56 64.21 1.0M
2022-07-11 63.79 64.21 63.47 64.15 1.1M
2022-07-08 64.49 65.60 63.88 64.46 2.0M
2022-07-07 63.88 64.13 62.77 63.84 1.3M
2022-07-06 64.07 64.43 62.23 63.43 1.3M
2022-07-05 62.26 64.00 61.31 63.98 1.9M
2022-07-01 63.47 64.59 62.86 64.31 1.8M
2022-06-30 62.75 64.15 62.43 63.61 1.4M
2022-06-29 63.50 63.60 62.53 63.32 1.1M
2022-06-28 65.42 65.82 63.55 63.66 1.3M
2022-06-27 65.08 65.13 64.02 64.75 1.3M
2022-06-24 63.25 64.92 63.04 64.60 2.4M
2022-06-23 62.23 63.01 61.67 62.58 1.4M
2022-06-22 62.97 63.96 62.65 63.15 1.4M
2022-06-21 64.06 64.53 62.86 63.52 1.9M
2022-06-17 62.72 63.61 62.32 63.10 3.4M
2022-06-16 63.87 64.43 61.67 62.03 2.1M
2022-06-15 65.60 66.15 64.63 65.43 1.5M
2022-06-14 65.38 66.10 64.32 64.95 2.2M
2022-06-13 66.71 66.74 65.12 66.01 1.6M
2022-06-10 68.08 68.75 66.59 67.99 2.3M
2022-06-09 70.82 70.91 69.77 69.85 1.2M
2022-06-08 72.14 72.37 71.33 71.51 1.2M
2022-06-07 72.07 72.62 71.29 72.54 1.8M
2022-06-06 71.88 72.83 71.42 72.73 1.5M
2022-06-03 72.49 73.12 71.45 71.63 1.3M
2022-06-02 72.89 73.65 72.57 73.26 1.5M
2022-06-01 74.69 74.96 72.65 72.92 1.4M
2022-05-31 74.93 75.31 73.90 74.61 4.0M
2022-05-27 73.57 75.04 73.32 75.00 2.0M
2022-05-26 72.42 73.49 72.42 73.04 1.7M
2022-05-25 69.36 72.54 69.16 72.08 2.1M
2022-05-24 72.52 72.53 66.41 69.47 4.0M
2022-05-23 75.80 76.44 74.95 75.86 1.2M
2022-05-20 75.54 75.97 73.41 74.85 1.4M
2022-05-19 76.02 76.75 74.65 74.90 1.6M
2022-05-18 78.66 79.11 76.74 77.00 1.3M
2022-05-17 78.40 80.01 78.22 79.64 1.3M
2022-05-16 77.00 77.31 76.14 77.00 1.0M
2022-05-13 76.09 77.25 75.89 77.01 1.2M
2022-05-12 74.82 75.55 73.92 75.53 1.5M
2022-05-11 75.50 77.20 74.52 74.77 1.3M
2022-05-10 77.94 78.47 74.58 75.63 1.4M
2022-05-09 76.38 78.05 76.29 77.37 1.6M
2022-05-06 77.26 78.28 76.01 77.38 1.5M
2022-05-05 79.40 79.64 77.04 77.88 1.0M
2022-05-04 78.20 79.81 77.19 79.62 1.2M
2022-05-03 77.02 78.76 76.54 78.21 1.4M
2022-05-02 76.81 77.46 75.40 76.79 1.2M
2022-04-29 78.51 78.71 75.98 76.13 1.4M
2022-04-28 79.35 79.74 77.72 78.67 1.3M
2022-04-27 78.64 79.47 77.57 78.53 1.5M
2022-04-26 78.46 80.18 78.25 78.50 1.7M
2022-04-25 78.81 79.15 77.73 79.10 1.5M
2022-04-22 81.18 81.33 78.94 79.01 1.6M
2022-04-21 84.79 85.03 80.98 81.42 2.3M
2022-04-20 86.00 87.50 84.20 84.42 4.1M
2022-04-19 79.05 81.11 78.77 80.82 2.6M
2022-04-18 78.44 79.39 78.21 78.60 1.6M
2022-04-14 78.38 79.41 78.28 78.69 1.7M
2022-04-13 77.77 78.43 77.60 78.11 1.7M
2022-04-12 78.20 79.17 77.55 77.92 1.0M
2022-04-11 77.68 79.50 77.37 78.17 1.3M
2022-04-08 78.66 80.57 77.72 77.91 2.2M
2022-04-07 79.94 79.94 77.70 78.89 1.9M
2022-04-06 80.90 81.05 79.60 79.94 1.5M
2022-04-05 82.08 82.64 81.10 81.32 1.8M
2022-04-04 82.08 82.27 80.57 82.04 1.7M
2022-04-01 85.83 85.92 82.22 82.70 1.9M
2022-03-31 85.88 86.72 84.81 84.88 2.1M
2022-03-30 86.67 87.51 86.25 86.34 1.2M
2022-03-29 85.35 87.31 85.15 86.78 1.5M
2022-03-28 85.36 85.36 83.59 84.81 1.3M
2022-03-25 83.94 85.75 83.88 85.68 1.4M
2022-03-24 82.90 84.18 82.48 83.99 1.3M
2022-03-23 83.63 83.96 82.47 82.55 1.2M
2022-03-22 84.36 85.21 83.59 84.13 1.2M
2022-03-21 84.16 85.23 83.14 83.79 1.5M
2022-03-18 85.20 85.41 82.52 84.22 7.0M
2022-03-17 82.96 85.48 82.96 84.74 2.1M
2022-03-16 81.14 84.08 81.00 84.06 3.0M
2022-03-15 79.69 80.91 79.22 80.73 2.2M
2022-03-14 76.06 79.71 75.81 79.55 3.1M
2022-03-11 77.87 77.87 76.16 76.25 1.8M
2022-03-10 75.71 77.55 75.62 76.94 2.5M
2022-03-09 76.47 77.52 75.43 76.89 1.9M
2022-03-08 75.62 76.80 73.20 74.89 2.7M
2022-03-07 79.33 79.69 75.00 75.10 2.8M
2022-03-04 81.74 82.27 79.39 79.73 3.5M
2022-03-03 83.59 84.04 82.25 83.21 1.7M
2022-03-02 82.44 84.22 82.44 83.73 1.5M
2022-03-01 83.28 83.54 81.29 81.63 1.5M
2022-02-28 82.75 84.79 82.41 83.89 2.1M
2022-02-25 82.17 84.88 82.17 84.26 1.7M
2022-02-24 81.05 82.38 80.40 82.13 2.0M
2022-02-23 84.41 84.58 82.64 82.80 1.7M
2022-02-22 83.79 84.97 83.57 84.10 1.5M
2022-02-18 84.41 85.80 83.89 84.12 1.6M
2022-02-17 85.37 85.63 83.98 84.46 1.5M
2022-02-16 85.48 87.07 85.15 86.34 1.7M
2022-02-15 85.70 86.90 85.52 86.42 1.6M
2022-02-14 85.03 85.23 83.55 84.74 1.8M
2022-02-11 86.08 86.66 84.24 84.80 2.1M
2022-02-10 90.70 91.61 86.01 86.35 3.9M
2022-02-09 89.30 90.48 86.43 90.12 5.9M
2022-02-08 78.02 79.41 77.75 78.92 2.9M
2022-02-07 76.97 77.81 76.57 77.41 2.1M
2022-02-04 77.55 77.87 76.61 76.74 1.8M
2022-02-03 77.52 78.17 76.65 77.68 2.1M
2022-02-02 76.12 77.60 76.03 77.16 1.3M
2022-02-01 75.53 76.62 75.21 76.40 1.3M
2022-01-31 74.00 75.61 74.00 75.36 2.2M
2022-01-28 73.04 74.65 72.46 74.63 1.2M
2022-01-27 76.14 76.72 72.90 73.29 2.0M
2022-01-26 75.99 76.40 74.81 75.61 1.6M
2022-01-25 74.67 75.96 73.33 75.48 1.6M
2022-01-24 74.47 75.84 73.86 75.61 1.7M
2022-01-21 75.29 76.67 74.61 75.60 1.7M
2022-01-20 76.94 77.76 75.41 75.54 1.4M
2022-01-19 78.83 78.91 76.94 76.97 1.6M
2022-01-18 79.30 79.82 78.44 78.89 2.0M
2022-01-14 78.33 79.67 77.62 79.60 1.7M
2022-01-13 77.11 79.34 76.76 78.89 1.9M
2022-01-12 77.48 77.88 76.30 77.00 2.5M
2022-01-11 77.92 78.63 76.75 77.52 2.2M
2022-01-10 78.52 79.00 77.24 77.76 1.9M
2022-01-07 78.00 79.24 77.95 78.39 2.1M
2022-01-06 76.29 77.86 76.21 77.78 2.7M
2022-01-05 76.05 76.92 75.54 75.77 2.9M
2022-01-04 74.52 76.29 74.42 75.52 1.7M
2022-01-03 73.64 74.27 73.33 73.89 1.5M