宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
79.65
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 102.03 102.03 101.74 101.74 8.4K
09:32 101.74 101.74 101.38 101.38 0.8K
09:33 101.38 101.38 101.38 101.38 0.1K
09:34 101.38 101.68 101.38 101.68 0.3K
09:35 101.68 101.68 101.68 101.68 0.5K
09:36 101.68 101.68 101.68 101.68 0.1K
09:37 101.68 101.90 101.68 101.90 1.6K
09:38 101.84 102.17 101.84 102.17 3.4K
09:39 102.17 102.24 102.17 102.24 0.5K
09:40 102.24 102.24 102.20 102.20 1.1K
09:41 102.20 102.20 102.20 102.20 0.2K
09:42 102.20 102.32 102.20 102.32 1.5K
09:43 102.32 102.32 102.32 102.32 0.4K
09:44 102.32 102.32 102.32 102.32 0.0K
09:45 102.32 102.32 102.32 102.32 0.1K
09:46 102.32 102.35 102.32 102.35 1.2K
09:47 102.44 102.45 102.40 102.45 4.3K
09:48 102.45 102.45 102.45 102.45 0.8K
09:49 102.45 102.45 102.23 102.23 0.8K
09:50 102.23 102.29 102.22 102.22 2.6K
09:51 102.22 102.22 102.22 102.22 0.7K
09:52 102.21 102.21 102.21 102.21 0.5K
09:53 102.21 102.21 102.21 102.21 0.2K
09:54 102.21 102.21 102.11 102.11 2.8K
09:55 102.11 102.18 102.11 102.18 6.5K
09:56 102.18 102.18 102.16 102.16 0.6K
09:57 102.16 102.17 102.02 102.02 2.9K
09:58 102.02 102.02 102.02 102.02 0.2K
09:59 102.02 102.02 101.99 101.99 0.2K
10:00 102.00 102.06 101.94 102.06 2.4K
10:01 101.98 101.98 101.98 101.98 0.8K
10:02 101.98 102.03 101.98 102.03 0.4K
10:03 102.03 102.03 101.99 101.99 11.4K
10:04 102.11 102.17 102.10 102.10 1.7K
10:05 102.04 102.04 101.90 101.90 7.6K
10:06 101.90 101.95 101.90 101.95 3.0K
10:07 101.95 101.95 101.95 101.95 0.3K
10:08 101.95 102.07 101.95 102.07 1.4K
10:09 101.98 101.98 101.87 101.87 3.7K
10:10 101.87 101.87 101.84 101.84 0.6K
10:11 101.84 101.84 101.84 101.84 0.3K
10:12 101.60 101.60 101.60 101.60 0.7K
10:13 101.60 101.60 101.60 101.60 0.2K
10:14 101.60 101.65 101.60 101.65 0.7K
10:15 101.65 101.65 101.65 101.65 0.4K
10:16 101.61 101.61 101.49 101.49 1.6K
10:17 101.49 101.49 101.49 101.49 0.1K
10:18 101.49 101.78 101.49 101.78 0.8K
10:19 101.78 101.78 101.78 101.78 0.2K
10:20 101.78 101.78 101.78 101.78 0.8K
10:21 101.78 101.78 101.74 101.74 0.6K
10:22 101.49 101.58 101.49 101.58 0.6K
10:23 101.58 101.58 101.52 101.52 0.8K
10:24 101.52 101.52 101.52 101.52 0.4K
10:25 101.52 101.52 101.52 101.52 0.2K
10:26 101.52 101.52 101.52 101.52 0.2K
10:27 101.42 101.42 101.39 101.39 1.7K
10:28 101.25 101.27 101.25 101.27 0.6K
10:29 101.23 101.23 101.23 101.23 0.5K
10:30 101.23 101.39 101.23 101.39 1.5K
10:31 101.39 101.39 101.28 101.28 0.6K
10:32 101.28 101.46 101.28 101.46 3.0K
10:33 101.46 101.48 101.33 101.33 1.1K
10:34 101.30 101.30 101.30 101.30 1.2K
10:35 101.30 101.30 101.30 101.30 0.7K
10:36 101.30 101.30 101.28 101.28 0.2K
10:37 101.28 101.28 101.26 101.26 1.2K
10:38 101.26 101.26 101.26 101.26 0.1K
10:39 101.26 101.26 101.26 101.26 0.2K
10:40 101.26 101.26 101.16 101.16 1.3K
10:41 101.16 101.21 101.16 101.21 0.4K
10:42 101.21 101.21 101.21 101.21 1.4K
10:43 101.21 101.34 101.21 101.34 0.5K
10:44 101.34 101.36 101.32 101.36 0.9K
10:45 101.37 101.37 101.37 101.37 0.6K
10:46 101.37 101.37 101.37 101.37 0.4K
10:47 101.37 101.41 101.37 101.39 2.2K
10:48 101.37 101.37 101.37 101.37 0.8K
10:49 101.37 101.37 101.37 101.37 0.3K
10:50 101.37 101.42 101.33 101.33 2.5K
10:51 101.33 101.33 101.33 101.33 0.9K
10:52 101.41 101.43 101.36 101.36 0.8K
10:53 101.36 101.57 101.36 101.57 0.6K
10:54 101.60 101.63 101.60 101.63 0.4K
10:55 101.62 101.69 101.62 101.69 2.2K
10:56 101.69 101.69 101.69 101.69 0.0K
10:57 101.69 101.71 101.69 101.71 0.4K
10:58 101.71 101.72 101.71 101.72 0.2K
10:59 101.72 101.76 101.72 101.76 0.7K
11:00 101.76 101.77 101.76 101.77 1.1K
11:01 101.77 101.77 101.77 101.77 0.9K
11:02 101.76 101.76 101.75 101.75 0.3K
11:03 101.75 101.75 101.75 101.75 0.3K
11:04 101.75 101.86 101.75 101.86 2.1K
11:05 101.86 101.87 101.80 101.80 1.5K
11:06 101.80 101.87 101.80 101.87 1.2K
11:07 101.89 101.90 101.89 101.90 0.7K
11:08 101.90 101.93 101.85 101.93 1.1K
11:09 101.93 101.93 101.86 101.86 1.3K
11:10 101.86 101.86 101.86 101.86 0.4K
11:11 101.86 101.86 101.86 101.86 1.2K
11:12 101.86 101.86 101.86 101.86 0.1K
11:13 101.86 101.86 101.86 101.86 1.5K
11:14 101.84 101.84 101.81 101.81 0.8K
11:15 101.82 101.88 101.82 101.84 1.0K
11:16 101.78 101.81 101.78 101.81 2.0K
11:17 101.81 101.84 101.81 101.84 0.3K
11:18 101.84 101.84 101.84 101.84 0.0K
11:19 101.83 101.83 101.83 101.83 0.4K
11:20 101.83 101.86 101.83 101.86 0.4K
11:21 101.86 101.86 101.78 101.78 2.6K
11:22 101.78 101.78 101.78 101.78 0.2K
11:23 101.78 101.78 101.68 101.68 1.9K
11:24 101.68 101.69 101.68 101.69 0.2K
11:25 101.69 101.69 101.64 101.64 0.7K
11:26 101.70 101.70 101.70 101.70 0.5K
11:27 101.70 101.70 101.70 101.70 0.1K
11:28 101.70 101.70 101.63 101.64 3.3K
11:29 101.66 101.66 101.66 101.66 0.7K
11:30 101.66 101.71 101.64 101.71 0.9K
11:31 101.67 101.67 101.67 101.67 0.5K
11:32 101.67 101.67 101.67 101.67 0.1K
11:33 101.67 101.68 101.67 101.68 0.3K
11:34 101.68 101.68 101.68 101.68 0.2K
11:35 101.68 101.74 101.68 101.74 1.1K
11:36 101.74 101.80 101.74 101.80 0.5K
11:37 101.80 101.80 101.76 101.76 0.5K
11:38 101.76 101.79 101.76 101.79 0.6K
11:39 101.79 101.83 101.79 101.83 2.0K
11:40 101.83 101.83 101.81 101.81 1.4K
11:41 101.81 101.91 101.81 101.88 1.4K
11:42 101.88 101.88 101.85 101.85 1.6K
11:43 101.85 101.85 101.85 101.85 0.1K
11:44 101.85 101.85 101.84 101.84 0.9K
11:45 101.84 101.84 101.84 101.84 0.1K
11:46 101.84 101.84 101.80 101.80 0.4K
11:47 101.80 101.80 101.80 101.80 0.4K
11:48 101.80 101.80 101.80 101.80 0.1K
11:49 101.80 101.80 101.80 101.80 0.3K
11:50 101.80 101.80 101.80 101.80 1.6K
11:51 101.80 101.80 101.80 101.80 0.2K
11:52 101.80 101.80 101.80 101.80 0.1K
11:53 101.80 101.80 101.80 101.80 0.1K
11:54 101.79 101.81 101.79 101.81 1.6K
11:55 101.81 101.81 101.81 101.81 0.5K
11:56 101.81 101.86 101.81 101.86 0.7K
11:57 101.86 101.89 101.86 101.89 0.4K
11:58 101.89 101.89 101.89 101.89 0.4K
11:59 101.89 101.89 101.89 101.89 0.3K
12:00 101.89 101.89 101.87 101.89 1.5K
12:01 101.89 101.89 101.89 101.89 1.5K
12:02 101.89 101.89 101.89 101.89 0.1K
12:03 101.92 101.93 101.90 101.90 1.7K
12:04 101.90 101.90 101.83 101.83 1.6K
12:05 101.83 101.83 101.83 101.83 0.3K
12:06 101.83 101.87 101.83 101.87 0.5K
12:07 101.87 101.87 101.87 101.87 0.2K
12:08 101.87 101.87 101.87 101.87 0.1K
12:09 101.87 101.87 101.78 101.78 0.7K
12:10 101.78 101.78 101.75 101.75 0.8K
12:11 101.75 101.75 101.75 101.75 0.1K
12:12 101.78 101.81 101.78 101.81 1.0K
12:13 101.81 101.81 101.81 101.81 0.0K
12:14 101.81 101.81 101.79 101.79 0.5K
12:15 101.79 101.79 101.79 101.79 0.2K
12:16 101.79 101.79 101.79 101.79 0.1K
12:17 101.83 101.83 101.83 101.83 0.3K
12:18 101.83 101.83 101.83 101.83 0.1K
12:19 101.83 101.83 101.83 101.83 0.2K
12:20 101.83 101.83 101.78 101.78 1.0K
12:21 101.76 101.76 101.76 101.76 2.0K
12:22 101.76 101.76 101.76 101.76 0.2K
12:23 101.76 101.76 101.75 101.75 1.7K
12:24 101.75 101.75 101.75 101.75 0.5K
12:25 101.75 101.75 101.66 101.66 0.6K
12:26 101.61 101.61 101.61 101.61 0.7K
12:27 101.61 101.61 101.61 101.61 0.3K
12:28 101.61 101.62 101.61 101.62 0.1K
12:29 101.63 101.63 101.63 101.63 0.1K
12:30 101.63 101.63 101.63 101.63 0.2K
12:31 101.62 101.62 101.62 101.62 0.5K
12:32 101.62 101.62 101.62 101.62 0.3K
12:33 101.62 101.62 101.62 101.62 0.1K
12:34 101.62 101.64 101.62 101.64 1.7K
12:35 101.64 101.64 101.64 101.64 0.6K
12:36 101.64 101.64 101.64 101.64 0.9K
12:37 101.64 101.68 101.64 101.68 0.2K
12:38 101.68 101.68 101.68 101.68 1.3K
12:39 101.68 101.83 101.68 101.83 0.6K
12:40 101.83 101.85 101.83 101.85 0.7K
12:41 101.85 101.86 101.85 101.86 0.5K
12:42 101.86 101.88 101.86 101.88 0.3K
12:43 101.88 101.90 101.88 101.90 0.3K
12:44 101.90 101.90 101.90 101.90 0.3K
12:45 101.90 101.91 101.90 101.91 0.5K
12:46 101.91 101.91 101.91 101.91 0.1K
12:47 101.91 101.92 101.91 101.92 0.5K
12:48 101.92 101.92 101.89 101.89 1.4K
12:49 101.92 101.92 101.91 101.91 1.3K
12:50 101.91 101.93 101.91 101.93 0.6K
12:51 101.93 101.93 101.93 101.93 0.1K
12:52 101.93 101.93 101.89 101.89 0.5K
12:53 101.89 101.91 101.87 101.91 1.3K
12:54 101.91 101.91 101.87 101.87 0.4K
12:55 101.87 101.87 101.87 101.87 0.3K
12:56 101.87 101.87 101.87 101.87 0.6K
12:57 101.87 101.90 101.87 101.90 0.4K
12:58 101.90 101.90 101.90 101.90 0.2K
12:59 101.87 101.87 101.76 101.79 17.3K
13:00 101.79 101.79 101.79 101.79 0.1K
13:01 101.79 101.79 101.70 101.70 1.2K
13:02 101.79 101.79 101.79 101.79 0.7K
13:03 101.79 101.79 101.79 101.79 0.1K
13:04 101.79 101.79 101.79 101.79 0.2K
13:05 101.79 101.84 101.74 101.74 0.5K
13:06 101.74 101.74 101.74 101.74 0.3K
13:07 101.74 101.74 101.74 101.74 0.1K
13:08 101.74 101.84 101.74 101.84 1.3K
13:09 101.84 101.84 101.83 101.83 1.4K
13:10 101.78 101.78 101.78 101.78 0.4K
13:11 101.78 101.78 101.78 101.78 0.3K
13:12 101.78 101.85 101.78 101.85 0.7K
13:13 101.85 101.88 101.85 101.88 0.1K
13:14 101.88 101.88 101.88 101.88 0.4K
13:15 101.82 101.82 101.82 101.82 0.2K
13:16 101.82 101.86 101.82 101.86 0.6K
13:17 101.86 101.86 101.86 101.86 0.0K
13:18 101.86 101.86 101.86 101.86 0.5K
13:19 101.86 101.86 101.86 101.86 0.3K
13:20 101.86 101.86 101.86 101.86 0.1K
13:21 101.86 101.92 101.86 101.92 0.5K
13:22 101.92 101.92 101.89 101.89 1.6K
13:23 101.89 101.89 101.89 101.89 0.2K
13:24 101.89 101.89 101.82 101.82 0.7K
13:25 101.82 101.82 101.82 101.82 0.2K
13:26 101.82 101.82 101.81 101.81 0.4K
13:27 101.81 101.81 101.81 101.81 0.2K
13:28 101.81 101.81 101.81 101.81 0.3K
13:29 101.80 101.80 101.80 101.80 0.5K
13:30 101.80 101.80 101.80 101.80 0.9K
13:31 101.74 101.78 101.73 101.73 0.5K
13:32 101.73 101.78 101.73 101.73 0.4K
13:33 101.73 101.73 101.73 101.73 0.3K
13:34 101.73 101.73 101.73 101.73 0.8K
13:35 101.73 101.73 101.66 101.70 0.6K
13:36 101.64 101.64 101.64 101.64 0.7K
13:37 101.64 101.64 101.64 101.64 0.1K
13:38 101.64 101.64 101.64 101.64 1.0K
13:39 101.53 101.53 101.53 101.53 0.7K
13:40 101.53 101.55 101.53 101.55 0.6K
13:41 101.55 101.55 101.50 101.50 0.8K
13:42 101.50 101.55 101.50 101.55 0.3K
13:43 101.55 101.62 101.55 101.62 0.7K
13:44 101.62 101.64 101.62 101.64 1.2K
13:45 101.66 101.72 101.66 101.72 0.9K
13:46 101.72 101.72 101.72 101.72 0.4K
13:47 101.72 101.72 101.72 101.72 0.5K
13:48 101.72 101.72 101.64 101.64 1.5K
13:49 101.64 101.67 101.64 101.67 0.3K
13:50 101.67 101.67 101.67 101.67 0.3K
13:51 101.67 101.67 101.67 101.67 0.3K
13:52 101.67 101.67 101.60 101.60 0.6K
13:53 101.60 101.60 101.60 101.60 0.2K
13:54 101.60 101.60 101.60 101.60 0.2K
13:55 101.58 101.60 101.57 101.57 0.5K
13:56 101.57 101.57 101.57 101.57 0.1K
13:57 101.57 101.57 101.57 101.57 0.1K
13:58 101.57 101.57 101.57 101.57 0.5K
13:59 101.56 101.56 101.56 101.56 0.3K
14:00 101.56 101.56 101.49 101.49 1.7K
14:01 101.49 101.49 101.49 101.49 0.4K
14:02 101.49 101.49 101.49 101.49 0.3K
14:03 101.49 101.49 101.49 101.49 0.5K
14:04 101.49 101.49 101.44 101.44 0.5K
14:05 101.44 101.50 101.44 101.48 0.9K
14:06 101.48 101.48 101.47 101.47 0.4K
14:07 101.47 101.49 101.47 101.49 0.3K
14:08 101.49 101.49 101.47 101.47 0.4K
14:09 101.47 101.47 101.47 101.47 0.2K
14:10 101.47 101.47 101.47 101.47 0.2K
14:11 101.47 101.51 101.47 101.51 0.2K
14:12 101.51 101.51 101.51 101.51 0.1K
14:13 101.51 101.51 101.47 101.47 0.3K
14:14 101.47 101.51 101.47 101.51 0.5K
14:15 101.51 101.51 101.51 101.51 3.3K
14:16 101.51 101.51 101.45 101.45 1.6K
14:17 101.45 101.45 101.45 101.45 0.3K
14:18 101.45 101.45 101.45 101.45 0.3K
14:19 101.45 101.45 101.45 101.45 0.7K
14:20 101.45 101.54 101.45 101.54 0.3K
14:21 101.56 101.56 101.54 101.56 1.2K
14:22 101.56 101.56 101.55 101.55 0.5K
14:23 101.55 101.55 101.55 101.55 0.4K
14:24 101.55 101.55 101.55 101.55 0.8K
14:25 101.55 101.59 101.55 101.59 1.2K
14:26 101.59 101.63 101.59 101.63 0.7K
14:27 101.65 101.71 101.65 101.71 2.4K
14:28 101.71 101.71 101.61 101.65 2.3K
14:29 101.65 101.65 101.65 101.65 0.9K
14:30 101.65 101.65 101.61 101.61 3.1K
14:31 101.61 101.70 101.61 101.65 1.0K
14:32 101.65 101.66 101.65 101.66 0.3K
14:33 101.66 101.69 101.66 101.69 1.0K
14:34 101.69 101.69 101.67 101.67 0.7K
14:35 101.67 101.67 101.64 101.64 0.8K
14:36 101.64 101.64 101.64 101.64 0.2K
14:37 101.64 101.68 101.64 101.68 0.7K
14:38 101.68 101.68 101.64 101.66 0.8K
14:39 101.66 101.66 101.61 101.61 1.3K
14:40 101.63 101.63 101.63 101.63 0.7K
14:41 101.63 101.63 101.63 101.63 0.7K
14:42 101.63 101.63 101.61 101.61 0.5K
14:43 101.61 101.61 101.61 101.61 0.5K
14:44 101.61 101.61 101.55 101.55 2.5K
14:45 101.55 101.55 101.52 101.52 0.2K
14:46 101.56 101.56 101.56 101.56 0.3K
14:47 101.56 101.56 101.56 101.56 0.2K
14:48 101.56 101.56 101.54 101.54 0.8K
14:49 101.54 101.54 101.54 101.54 0.1K
14:50 101.54 101.54 101.54 101.54 0.2K
14:51 101.54 101.55 101.54 101.55 0.5K
14:52 101.55 101.55 101.55 101.55 0.4K
14:53 101.51 101.56 101.51 101.56 1.4K
14:54 101.56 101.59 101.56 101.59 1.3K
14:55 101.55 101.55 101.54 101.54 2.0K
14:56 101.54 101.54 101.53 101.54 0.6K
14:57 101.54 101.54 101.54 101.54 0.2K
14:58 101.53 101.55 101.53 101.55 1.0K
14:59 101.55 101.56 101.55 101.56 0.4K
15:00 101.52 101.52 101.52 101.52 0.8K
15:01 101.48 101.48 101.46 101.46 0.8K
15:02 101.46 101.46 101.44 101.44 0.4K
15:03 101.44 101.44 101.43 101.43 0.3K
15:04 101.43 101.43 101.43 101.43 0.2K
15:05 101.43 101.43 101.39 101.39 0.7K
15:06 101.41 101.41 101.39 101.39 3.2K
15:07 101.39 101.39 101.35 101.35 0.8K
15:08 101.35 101.36 101.34 101.36 1.2K
15:09 101.38 101.38 101.38 101.38 0.6K
15:10 101.38 101.38 101.38 101.38 0.2K
15:11 101.38 101.38 101.38 101.38 0.3K
15:12 101.38 101.38 101.38 101.38 1.0K
15:13 101.38 101.39 101.38 101.39 0.9K
15:14 101.37 101.37 101.37 101.37 0.8K
15:15 101.37 101.39 101.37 101.39 0.8K
15:16 101.39 101.39 101.36 101.36 2.3K
15:17 101.34 101.34 101.34 101.34 1.9K
15:18 101.34 101.34 101.34 101.34 0.5K
15:19 101.34 101.34 101.34 101.34 0.6K
15:20 101.36 101.39 101.36 101.39 2.0K
15:21 101.37 101.37 101.37 101.37 1.4K
15:22 101.37 101.42 101.37 101.42 5.8K
15:23 101.42 101.42 101.41 101.41 2.0K
15:24 101.41 101.43 101.41 101.43 0.8K
15:25 101.41 101.41 101.41 101.41 0.5K
15:26 101.41 101.41 101.38 101.38 1.8K
15:27 101.38 101.40 101.36 101.36 1.3K
15:28 101.36 101.42 101.36 101.42 3.1K
15:29 101.48 101.48 101.47 101.47 1.1K
15:30 101.47 101.47 101.42 101.42 2.5K
15:31 101.42 101.42 101.37 101.39 0.8K
15:32 101.38 101.43 101.38 101.43 1.6K
15:33 101.41 101.41 101.41 101.41 2.2K
15:34 101.41 101.45 101.41 101.43 0.7K
15:35 101.43 101.48 101.41 101.48 4.2K
15:36 101.48 101.48 101.42 101.44 3.2K
15:37 101.45 101.49 101.44 101.49 2.0K
15:38 101.49 101.49 101.46 101.46 2.2K
15:39 101.46 101.47 101.46 101.47 0.9K
15:40 101.48 101.48 101.45 101.45 4.7K
15:41 101.52 101.52 101.50 101.50 1.9K
15:42 101.50 101.50 101.49 101.49 2.6K
15:43 101.49 101.52 101.49 101.51 1.8K
15:44 101.51 101.54 101.51 101.54 2.1K
15:45 101.54 101.55 101.54 101.55 2.7K
15:46 101.56 101.56 101.53 101.53 4.0K
15:47 101.52 101.52 101.44 101.44 3.1K
15:48 101.44 101.50 101.43 101.50 4.9K
15:49 101.51 101.51 101.50 101.50 3.5K
15:50 101.50 101.53 101.50 101.53 1.6K
15:51 101.53 101.53 101.51 101.51 5.2K
15:52 101.51 101.52 101.51 101.52 2.5K
15:53 101.51 101.59 101.51 101.54 9.6K
15:54 101.54 101.54 101.50 101.50 3.5K
15:55 101.50 101.56 101.50 101.54 4.5K
15:56 101.54 101.55 101.53 101.53 6.6K
15:57 101.54 101.58 101.54 101.57 10.9K
15:58 101.58 101.61 101.58 101.58 8.2K
15:59 101.56 101.59 101.56 101.59 14.3K
16:00 101.58 101.59 101.54 101.55 274.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据