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
09:31 101.00 101.22 101.00 101.22 7.7K
09:32 101.11 101.11 101.11 101.11 0.1K
09:33 101.11 101.12 101.05 101.05 1.2K
09:34 101.05 101.05 101.05 101.05 0.1K
09:35 101.05 101.05 101.05 101.05 0.3K
09:36 100.99 101.04 100.95 101.04 1.6K
09:37 101.04 101.04 100.82 100.95 0.9K
09:38 101.00 101.00 101.00 101.00 0.6K
09:39 101.00 101.00 101.00 101.00 0.1K
09:40 101.00 101.04 101.00 101.04 0.8K
09:41 101.04 101.04 100.84 100.84 0.7K
09:42 101.00 101.00 101.00 101.00 0.6K
09:43 101.14 101.14 101.14 101.14 0.6K
09:44 101.14 101.14 101.14 101.14 0.1K
09:45 100.97 100.97 100.97 100.97 0.4K
09:46 100.97 100.97 100.94 100.94 0.9K
09:47 100.94 100.95 100.94 100.95 0.9K
09:48 100.95 100.95 100.95 100.95 0.5K
09:49 100.95 100.95 100.95 100.95 0.3K
09:50 100.95 100.95 100.78 100.78 0.7K
09:51 100.91 100.91 100.91 100.91 0.3K
09:52 100.91 100.91 100.91 100.91 0.3K
09:53 100.91 101.02 100.91 101.00 9.3K
09:54 101.00 101.00 100.98 100.98 1.0K
09:55 100.79 100.99 100.79 100.99 5.6K
09:56 100.99 101.10 100.99 101.02 1.5K
09:57 101.02 101.02 101.02 101.02 0.1K
09:58 101.01 101.02 101.01 101.02 1.5K
09:59 101.02 101.04 101.02 101.04 0.1K
10:00 101.11 101.14 101.06 101.06 4.3K
10:01 101.06 101.12 101.06 101.12 0.7K
10:02 101.08 101.19 101.08 101.10 11.1K
10:03 101.14 101.14 101.11 101.11 2.8K
10:04 101.11 101.11 101.01 101.06 3.5K
10:05 101.06 101.13 101.06 101.13 1.3K
10:06 101.19 101.19 101.19 101.19 0.6K
10:07 101.13 101.13 101.11 101.12 5.2K
10:08 101.12 101.27 101.12 101.27 1.2K
10:09 101.27 101.27 101.26 101.27 2.1K
10:10 101.27 101.27 101.27 101.27 0.6K
10:11 101.27 101.28 101.22 101.28 2.2K
10:12 101.23 101.25 101.19 101.25 3.8K
10:13 101.25 101.25 101.18 101.18 1.9K
10:14 101.18 101.18 101.18 101.18 1.7K
10:15 101.18 101.19 101.09 101.14 3.5K
10:16 101.14 101.14 101.08 101.08 2.1K
10:17 101.08 101.08 101.08 101.08 0.2K
10:18 101.08 101.13 101.04 101.04 1.2K
10:19 101.04 101.04 101.04 101.04 0.3K
10:20 101.04 101.15 101.04 101.12 1.0K
10:21 101.12 101.18 101.12 101.13 0.7K
10:22 101.13 101.16 101.13 101.16 0.4K
10:23 101.16 101.24 101.16 101.22 5.2K
10:24 101.22 101.31 101.22 101.26 2.9K
10:25 101.26 101.34 101.19 101.19 4.6K
10:26 101.20 101.23 101.20 101.23 1.1K
10:27 101.23 101.25 101.23 101.23 0.7K
10:28 101.23 101.27 101.17 101.27 1.5K
10:29 101.27 101.27 101.24 101.24 0.4K
10:30 101.24 101.27 101.24 101.27 1.5K
10:31 101.27 101.27 101.23 101.25 0.6K
10:32 101.27 101.41 101.21 101.41 2.7K
10:33 101.45 101.52 101.45 101.51 3.4K
10:34 101.51 101.54 101.47 101.50 5.6K
10:35 101.50 101.50 101.42 101.42 3.9K
10:36 101.41 101.41 101.38 101.38 2.1K
10:37 101.38 101.38 101.33 101.36 0.5K
10:38 101.36 101.50 101.34 101.50 14.2K
10:39 101.50 101.50 101.47 101.47 0.2K
10:40 101.47 101.52 101.47 101.52 0.8K
10:41 101.50 101.55 101.50 101.55 1.2K
10:42 101.55 101.55 101.54 101.54 0.3K
10:43 101.54 101.79 101.54 101.79 3.5K
10:44 101.76 101.76 101.67 101.67 6.0K
10:45 101.67 101.67 101.65 101.65 1.2K
10:46 101.65 101.65 101.62 101.62 4.0K
10:47 101.62 101.70 101.62 101.70 1.2K
10:48 101.70 101.75 101.70 101.71 0.8K
10:49 101.70 101.70 101.66 101.66 1.4K
10:50 101.62 101.62 101.60 101.60 0.7K
10:51 101.60 101.67 101.58 101.58 2.9K
10:52 101.58 101.58 101.58 101.58 0.6K
10:53 101.56 101.60 101.56 101.60 1.4K
10:54 101.62 101.62 101.55 101.55 2.6K
10:55 101.55 101.55 101.45 101.45 0.7K
10:56 101.45 101.45 101.41 101.41 0.7K
10:57 101.41 101.45 101.33 101.33 7.4K
10:58 101.37 101.37 101.33 101.33 2.2K
10:59 101.33 101.33 101.33 101.33 0.4K
11:00 101.27 101.37 101.24 101.24 4.2K
11:01 101.24 101.36 101.24 101.36 0.9K
11:02 101.36 101.36 101.28 101.28 5.3K
11:03 101.28 101.28 101.23 101.25 0.9K
11:04 101.25 101.28 101.25 101.28 1.3K
11:05 101.28 101.28 101.26 101.26 1.1K
11:06 101.26 101.26 101.22 101.25 2.4K
11:07 101.25 101.34 101.25 101.33 2.5K
11:08 101.36 101.36 101.33 101.33 0.7K
11:09 101.29 101.33 101.29 101.32 0.8K
11:10 101.30 101.30 101.28 101.28 6.6K
11:11 101.32 101.32 101.28 101.28 0.6K
11:12 101.28 101.32 101.28 101.28 3.2K
11:13 101.28 101.30 101.28 101.30 0.3K
11:14 101.30 101.34 101.27 101.27 6.1K
11:15 101.27 101.28 101.22 101.28 2.4K
11:16 101.28 101.28 101.25 101.25 0.2K
11:17 101.25 101.28 101.25 101.28 0.6K
11:18 101.28 101.31 101.26 101.31 2.4K
11:19 101.31 101.31 101.30 101.30 1.8K
11:20 101.30 101.30 101.28 101.28 0.7K
11:21 101.28 101.28 101.25 101.26 1.0K
11:22 101.26 101.26 101.26 101.26 0.2K
11:23 101.26 101.26 101.19 101.19 0.4K
11:24 101.19 101.19 101.19 101.19 0.1K
11:25 101.21 101.22 101.21 101.22 3.9K
11:26 101.24 101.28 101.24 101.28 3.3K
11:27 101.28 101.28 101.28 101.28 0.3K
11:28 101.28 101.28 101.28 101.28 0.5K
11:29 101.30 101.36 101.29 101.36 2.7K
11:30 101.36 101.37 101.36 101.37 0.5K
11:31 101.35 101.41 101.35 101.40 5.4K
11:32 101.40 101.40 101.40 101.40 1.1K
11:33 101.40 101.46 101.40 101.42 10.5K
11:34 101.44 101.44 101.41 101.41 1.3K
11:35 101.41 101.41 101.39 101.39 1.5K
11:36 101.39 101.39 101.37 101.37 3.2K
11:37 101.35 101.35 101.35 101.35 1.2K
11:38 101.35 101.38 101.35 101.38 1.0K
11:39 101.38 101.40 101.37 101.37 1.1K
11:40 101.37 101.37 101.33 101.33 6.3K
11:41 101.33 101.34 101.33 101.33 1.0K
11:42 101.33 101.34 101.32 101.34 1.1K
11:43 101.34 101.34 101.34 101.34 0.8K
11:44 101.34 101.39 101.34 101.39 1.6K
11:45 101.39 101.39 101.38 101.39 0.8K
11:46 101.39 101.39 101.39 101.39 0.9K
11:47 101.39 101.39 101.27 101.28 3.8K
11:48 101.28 101.29 101.28 101.29 0.9K
11:49 101.28 101.28 101.28 101.28 1.0K
11:50 101.16 101.16 101.16 101.16 1.0K
11:51 101.16 101.17 101.16 101.17 0.8K
11:52 101.17 101.18 101.13 101.13 0.6K
11:53 101.13 101.27 101.13 101.27 8.3K
11:54 101.27 101.38 101.25 101.34 2.1K
11:55 101.34 101.35 101.34 101.35 0.5K
11:56 101.35 101.35 101.34 101.35 29.3K
11:57 101.35 101.35 101.34 101.34 1.7K
11:58 101.34 101.34 101.31 101.31 1.4K
11:59 101.31 101.31 101.26 101.30 1.8K
12:00 101.26 101.26 101.24 101.25 1.6K
12:01 101.24 101.31 101.24 101.31 13.8K
12:02 101.31 101.31 101.19 101.19 2.4K
12:03 101.19 101.19 101.19 101.19 0.2K
12:04 101.19 101.19 101.13 101.13 1.3K
12:05 101.13 101.13 101.13 101.13 0.0K
12:06 101.13 101.20 101.13 101.20 0.3K
12:07 101.22 101.22 101.09 101.09 3.1K
12:08 101.09 101.09 101.06 101.06 0.3K
12:09 101.06 101.06 101.06 101.06 0.4K
12:10 101.09 101.10 101.09 101.10 0.7K
12:11 101.12 101.12 101.12 101.12 1.2K
12:12 101.12 101.12 101.12 101.12 0.3K
12:13 101.12 101.13 101.12 101.13 0.5K
12:14 101.13 101.13 101.08 101.08 3.1K
12:15 101.05 101.05 101.05 101.05 0.5K
12:16 101.00 101.03 101.00 101.03 2.2K
12:17 101.03 101.03 101.01 101.02 0.3K
12:18 101.05 101.05 101.05 101.05 1.7K
12:19 101.05 101.05 101.00 101.00 1.1K
12:20 101.00 101.01 101.00 101.00 0.4K
12:21 101.00 101.00 101.00 101.00 0.4K
12:22 101.00 101.00 101.00 101.00 0.1K
12:23 101.00 101.04 101.00 101.04 0.7K
12:24 101.04 101.09 101.02 101.09 4.2K
12:25 101.09 101.12 101.09 101.12 0.2K
12:26 101.12 101.12 101.12 101.12 0.1K
12:27 101.12 101.14 101.12 101.14 0.3K
12:28 101.15 101.15 101.13 101.15 2.3K
12:29 101.15 101.15 101.15 101.15 0.1K
12:30 101.15 101.15 101.15 101.15 1.0K
12:31 101.15 101.15 101.15 101.15 0.1K
12:32 101.15 101.15 101.11 101.11 0.7K
12:33 101.11 101.14 101.11 101.14 1.1K
12:34 101.14 101.14 101.14 101.14 0.1K
12:35 101.14 101.20 101.14 101.20 1.8K
12:36 101.20 101.20 101.20 101.20 0.1K
12:37 101.20 101.23 101.20 101.23 1.5K
12:38 101.25 101.28 101.25 101.28 0.9K
12:39 101.28 101.39 101.28 101.39 0.2K
12:40 101.39 101.39 101.39 101.39 0.1K
12:41 101.40 101.48 101.40 101.46 3.4K
12:42 101.46 101.46 101.46 101.46 0.2K
12:43 101.46 101.46 101.45 101.45 0.3K
12:44 101.45 101.45 101.43 101.43 1.0K
12:45 101.40 101.40 101.39 101.39 2.7K
12:46 101.39 101.39 101.39 101.39 0.8K
12:47 101.39 101.39 101.39 101.39 0.5K
12:48 101.32 101.32 101.32 101.32 1.1K
12:49 101.32 101.36 101.32 101.36 1.8K
12:50 101.36 101.36 101.35 101.35 0.7K
12:51 101.35 101.37 101.35 101.37 0.8K
12:52 101.37 101.37 101.33 101.35 0.3K
12:53 101.35 101.35 101.31 101.31 1.3K
12:54 101.31 101.33 101.31 101.32 1.8K
12:55 101.34 101.34 101.34 101.34 0.8K
12:56 101.34 101.34 101.34 101.34 1.7K
12:57 101.26 101.26 101.26 101.26 0.5K
12:58 101.26 101.30 101.26 101.30 0.3K
12:59 101.30 101.30 101.30 101.30 0.1K
13:00 101.30 101.30 101.28 101.28 0.2K
13:01 101.28 101.31 101.28 101.31 1.6K
13:02 101.31 101.31 101.29 101.29 0.8K
13:03 101.23 101.23 101.23 101.23 0.4K
13:04 101.23 101.27 101.23 101.23 0.6K
13:05 101.23 101.23 101.23 101.23 0.3K
13:06 101.22 101.23 101.20 101.23 2.0K
13:07 101.21 101.21 101.21 101.21 1.9K
13:08 101.21 101.21 101.21 101.21 0.3K
13:09 101.24 101.24 101.19 101.19 1.8K
13:10 101.19 101.19 101.15 101.16 1.3K
13:11 101.16 101.16 101.16 101.16 0.5K
13:12 101.16 101.16 101.13 101.13 0.7K
13:13 101.11 101.16 101.11 101.15 1.5K
13:14 101.15 101.16 101.15 101.16 0.4K
13:15 101.16 101.16 101.16 101.16 0.7K
13:16 101.16 101.16 101.08 101.08 0.6K
13:17 101.08 101.08 101.08 101.08 0.2K
13:18 101.08 101.08 101.04 101.05 2.6K
13:19 101.07 101.09 101.07 101.09 2.3K
13:20 101.09 101.11 101.09 101.11 1.1K
13:21 101.11 101.11 101.11 101.11 0.2K
13:22 101.14 101.14 101.14 101.14 2.9K
13:23 101.14 101.14 101.11 101.11 1.6K
13:24 101.07 101.13 101.07 101.13 0.8K
13:25 101.13 101.15 101.13 101.15 0.2K
13:26 101.15 101.15 101.12 101.14 0.9K
13:27 101.14 101.17 101.14 101.17 0.7K
13:28 101.17 101.17 101.17 101.17 0.6K
13:29 101.17 101.17 101.17 101.17 0.7K
13:30 101.17 101.17 101.14 101.14 1.3K
13:31 101.14 101.14 101.12 101.12 2.0K
13:32 101.12 101.13 101.12 101.13 0.6K
13:33 101.13 101.13 101.11 101.11 0.2K
13:34 101.11 101.11 101.11 101.11 0.0K
13:35 101.11 101.15 101.11 101.15 1.3K
13:36 101.15 101.16 101.15 101.16 1.5K
13:37 101.16 101.16 101.16 101.16 0.8K
13:38 101.16 101.16 101.16 101.16 0.1K
13:39 101.16 101.20 101.16 101.20 1.3K
13:40 101.20 101.20 101.19 101.19 0.8K
13:41 101.19 101.20 101.19 101.20 1.2K
13:42 101.20 101.22 101.20 101.22 0.2K
13:43 101.22 101.22 101.22 101.22 0.9K
13:44 101.22 101.22 101.21 101.21 1.1K
13:45 101.23 101.23 101.23 101.23 0.2K
13:46 101.23 101.23 101.23 101.23 0.1K
13:47 101.23 101.23 101.23 101.23 0.1K
13:48 101.23 101.23 101.23 101.23 0.5K
13:49 101.23 101.26 101.23 101.26 0.5K
13:50 101.26 101.28 101.26 101.28 0.6K
13:51 101.28 101.32 101.28 101.28 0.7K
13:52 101.28 101.28 101.28 101.28 0.2K
13:53 101.28 101.28 101.28 101.28 0.2K
13:54 101.28 101.28 101.28 101.28 0.5K
13:55 101.28 101.28 101.28 101.28 1.4K
13:56 101.28 101.28 101.23 101.23 0.3K
13:57 101.23 101.23 101.23 101.23 0.0K
13:58 101.23 101.29 101.23 101.29 1.9K
13:59 101.29 101.30 101.29 101.30 2.3K
14:00 101.30 101.30 101.30 101.30 0.1K
14:01 101.30 101.30 101.30 101.30 0.8K
14:02 101.30 101.30 101.30 101.30 0.1K
14:03 101.30 101.30 101.30 101.30 0.3K
14:04 101.30 101.30 101.30 101.30 0.2K
14:05 101.30 101.30 101.30 101.30 0.3K
14:06 101.32 101.36 101.32 101.36 1.6K
14:07 101.36 101.36 101.31 101.32 28.9K
14:08 101.32 101.34 101.32 101.34 1.2K
14:09 101.34 101.34 101.25 101.25 3.3K
14:10 101.25 101.25 101.21 101.21 0.6K
14:11 101.21 101.21 101.21 101.21 0.0K
14:12 101.23 101.23 101.18 101.23 0.6K
14:13 101.23 101.24 101.14 101.14 1.8K
14:14 101.14 101.19 101.14 101.19 0.3K
14:15 101.13 101.17 101.13 101.17 1.3K
14:16 101.17 101.19 101.15 101.15 0.7K
14:17 101.15 101.18 101.15 101.18 1.9K
14:18 101.18 101.18 101.18 101.18 1.0K
14:19 101.19 101.19 101.11 101.11 2.3K
14:20 101.11 101.12 101.11 101.12 0.3K
14:21 101.11 101.11 101.06 101.06 1.2K
14:22 101.08 101.08 101.06 101.06 0.3K
14:23 101.06 101.06 101.02 101.02 1.7K
14:24 100.99 101.02 100.99 100.99 0.6K
14:25 100.99 100.99 100.99 100.99 1.0K
14:26 100.99 101.02 100.99 101.02 2.7K
14:27 101.05 101.05 101.03 101.03 0.7K
14:28 101.05 101.05 101.05 101.05 0.8K
14:29 101.03 101.03 101.03 101.03 1.2K
14:30 101.03 101.03 101.03 101.03 0.5K
14:31 101.03 101.05 101.03 101.05 0.5K
14:32 101.05 101.05 101.05 101.05 0.4K
14:33 101.05 101.07 101.05 101.07 0.6K
14:34 101.07 101.07 101.07 101.07 0.2K
14:35 101.07 101.07 101.06 101.06 0.6K
14:36 101.06 101.18 101.06 101.18 35.0K
14:37 101.18 101.19 101.18 101.19 0.4K
14:38 101.19 101.28 101.18 101.28 2.6K
14:39 101.28 101.29 101.28 101.29 0.6K
14:40 101.29 101.29 101.25 101.25 0.4K
14:41 101.25 101.25 101.25 101.25 0.2K
14:42 101.25 101.25 101.25 101.25 0.7K
14:43 101.26 101.26 101.26 101.26 1.1K
14:44 101.26 101.31 101.22 101.31 1.5K
14:45 101.31 101.34 101.31 101.34 0.6K
14:46 101.34 101.34 101.32 101.32 1.4K
14:47 101.32 101.32 101.29 101.29 0.2K
14:48 101.29 101.29 101.29 101.29 0.1K
14:49 101.32 101.32 101.32 101.32 1.0K
14:50 101.32 101.32 101.32 101.32 0.7K
14:51 101.32 101.38 101.32 101.38 0.7K
14:52 101.38 101.38 101.31 101.31 1.7K
14:53 101.32 101.32 101.32 101.32 0.3K
14:54 101.32 101.35 101.32 101.35 57.0K
14:55 101.35 101.35 101.32 101.32 1.5K
14:56 101.32 101.32 101.29 101.29 1.9K
14:57 101.29 101.29 101.22 101.22 0.3K
14:58 101.22 101.28 101.22 101.28 0.9K
14:59 101.28 101.28 101.28 101.28 0.4K
15:00 101.28 101.28 101.27 101.27 0.5K
15:01 101.27 101.27 101.25 101.25 0.6K
15:02 101.25 101.25 101.19 101.19 2.5K
15:03 101.19 101.19 101.19 101.19 1.1K
15:04 101.22 101.22 101.22 101.22 1.0K
15:05 101.24 101.27 101.24 101.26 3.1K
15:06 101.26 101.26 101.26 101.26 0.3K
15:07 101.22 101.23 101.22 101.23 1.6K
15:08 101.23 101.23 101.23 101.23 0.5K
15:09 101.23 101.23 101.23 101.23 0.2K
15:10 101.23 101.23 101.23 101.23 0.5K
15:11 101.23 101.25 101.23 101.25 0.2K
15:12 101.25 101.25 101.21 101.21 0.5K
15:13 101.25 101.32 101.25 101.32 6.8K
15:14 101.32 101.38 101.32 101.38 1.0K
15:15 101.38 101.38 101.34 101.38 2.7K
15:16 101.38 101.43 101.38 101.43 1.7K
15:17 101.43 101.43 101.41 101.41 1.4K
15:18 101.41 101.45 101.41 101.45 1.0K
15:19 101.49 101.49 101.49 101.49 1.6K
15:20 101.49 101.49 101.48 101.48 0.6K
15:21 101.48 101.48 101.48 101.48 1.8K
15:22 101.48 101.55 101.48 101.55 0.3K
15:23 101.55 101.55 101.51 101.51 2.8K
15:24 101.51 101.56 101.51 101.56 0.2K
15:25 101.56 101.58 101.56 101.56 0.9K
15:26 101.56 101.56 101.53 101.53 2.6K
15:27 101.53 101.55 101.53 101.55 0.5K
15:28 101.57 101.57 101.57 101.57 1.3K
15:29 101.60 101.67 101.60 101.67 6.6K
15:30 101.67 101.69 101.67 101.69 1.3K
15:31 101.71 101.71 101.64 101.67 2.2K
15:32 101.65 101.69 101.65 101.69 3.5K
15:33 101.75 101.75 101.73 101.73 1.5K
15:34 101.70 101.70 101.70 101.70 1.6K
15:35 101.72 101.72 101.71 101.71 1.2K
15:36 101.71 101.71 101.71 101.71 1.5K
15:37 101.71 101.76 101.69 101.76 4.6K
15:38 101.78 101.82 101.78 101.82 3.8K
15:39 101.84 101.90 101.84 101.89 3.4K
15:40 101.92 101.92 101.89 101.91 3.7K
15:41 101.91 101.97 101.91 101.97 6.7K
15:42 101.91 101.91 101.85 101.85 6.6K
15:43 101.85 101.88 101.85 101.86 2.4K
15:44 101.85 101.85 101.82 101.82 3.8K
15:45 101.75 101.75 101.73 101.75 3.9K
15:46 101.73 101.73 101.67 101.67 9.5K
15:47 101.67 101.67 101.65 101.65 5.2K
15:48 101.65 101.70 101.65 101.70 6.6K
15:49 101.72 101.76 101.72 101.76 7.2K
15:50 101.77 101.77 101.74 101.76 4.0K
15:51 101.77 101.77 101.70 101.70 8.0K
15:52 101.71 101.71 101.61 101.61 4.3K
15:53 101.63 101.63 101.61 101.61 8.6K
15:54 101.61 101.64 101.61 101.64 11.9K
15:55 101.61 101.61 101.56 101.57 14.3K
15:56 101.58 101.59 101.53 101.54 9.9K
15:57 101.56 101.56 101.52 101.52 12.4K
15:58 101.52 101.53 101.50 101.53 16.6K
15:59 101.53 101.56 101.53 101.56 30.3K
16:00 101.57 101.58 101.46 101.48 324.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据