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
09:31 102.50 102.55 101.20 102.55 9.6K
09:32 102.55 102.55 102.55 102.55 0.3K
09:33 102.55 102.55 102.55 102.55 0.1K
09:34 102.55 102.55 102.55 102.55 0.2K
09:35 102.55 102.55 102.55 102.55 0.2K
09:36 102.55 102.55 102.55 102.55 0.4K
09:37 102.55 102.69 102.31 102.31 2.1K
09:38 102.31 102.31 102.28 102.28 1.7K
09:39 102.28 102.28 102.28 102.28 0.1K
09:40 102.28 102.31 102.28 102.31 0.9K
09:41 102.32 102.32 102.31 102.31 1.0K
09:42 102.31 102.31 102.31 102.31 0.1K
09:43 102.31 102.33 102.31 102.33 1.0K
09:44 102.32 102.32 102.16 102.16 1.7K
09:45 102.16 102.16 102.06 102.06 0.8K
09:46 102.06 102.06 102.06 102.06 0.1K
09:47 102.06 102.06 102.04 102.04 0.3K
09:48 102.04 102.04 102.04 102.04 0.0K
09:49 102.04 102.04 102.04 102.04 0.3K
09:50 102.04 102.05 102.04 102.05 0.4K
09:51 102.16 102.16 102.05 102.05 0.9K
09:52 102.05 102.08 102.05 102.08 1.4K
09:53 102.08 102.21 102.08 102.21 1.8K
09:54 102.30 102.33 102.30 102.33 1.1K
09:55 102.33 102.33 102.33 102.33 0.1K
09:56 102.21 102.35 102.21 102.35 0.6K
09:57 102.35 102.35 102.25 102.25 0.7K
09:58 102.25 102.46 102.25 102.46 1.4K
09:59 102.37 102.37 102.36 102.36 2.3K
10:00 102.36 102.36 102.21 102.21 3.2K
10:01 102.20 102.26 102.20 102.26 2.3K
10:02 102.18 102.18 102.11 102.11 1.2K
10:03 102.07 102.07 102.07 102.07 0.4K
10:04 102.07 102.24 102.07 102.16 1.1K
10:05 102.16 102.22 102.16 102.22 0.8K
10:06 102.22 102.23 102.22 102.23 0.5K
10:07 102.23 102.23 102.23 102.23 0.3K
10:08 102.23 102.27 102.17 102.17 2.5K
10:09 102.26 102.26 102.22 102.22 2.4K
10:10 102.22 102.22 102.22 102.22 0.1K
10:11 102.22 102.22 102.22 102.22 0.4K
10:12 102.22 102.22 102.17 102.17 0.4K
10:13 102.17 102.17 102.17 102.17 0.3K
10:14 102.17 102.18 102.17 102.18 1.9K
10:15 102.18 102.18 102.16 102.16 0.4K
10:16 102.09 102.09 102.09 102.09 0.4K
10:17 102.11 102.15 102.11 102.15 1.0K
10:18 102.15 102.17 102.04 102.04 2.5K
10:19 102.04 102.04 101.98 101.98 3.2K
10:20 102.01 102.01 101.82 101.85 11.9K
10:21 101.85 101.85 101.81 101.84 3.9K
10:22 101.84 101.84 101.81 101.81 0.7K
10:23 101.85 101.85 101.78 101.78 3.9K
10:24 101.78 101.80 101.78 101.80 0.5K
10:25 101.80 101.80 101.80 101.80 1.1K
10:26 101.80 101.83 101.77 101.83 2.9K
10:27 101.83 101.83 101.81 101.81 1.1K
10:28 101.81 101.81 101.76 101.76 1.2K
10:29 101.76 101.77 101.74 101.77 1.7K
10:30 101.77 101.77 101.77 101.77 0.3K
10:31 101.77 101.79 101.77 101.79 4.6K
10:32 101.79 101.89 101.79 101.87 2.7K
10:33 101.87 101.87 101.85 101.85 0.8K
10:34 101.85 101.90 101.85 101.90 1.4K
10:35 101.93 101.95 101.93 101.93 2.2K
10:36 101.97 101.99 101.97 101.98 1.3K
10:37 101.92 101.98 101.92 101.98 2.0K
10:38 101.98 101.98 101.94 101.94 0.5K
10:39 101.94 101.94 101.94 101.94 0.2K
10:40 101.94 101.94 101.94 101.94 0.7K
10:41 101.85 101.86 101.84 101.86 2.3K
10:42 101.86 101.86 101.86 101.86 1.0K
10:43 101.86 101.86 101.77 101.79 2.0K
10:44 101.83 101.88 101.83 101.88 1.7K
10:45 101.88 101.88 101.84 101.84 2.2K
10:46 101.77 101.78 101.77 101.77 1.3K
10:47 101.77 101.77 101.75 101.75 1.1K
10:48 101.69 101.73 101.68 101.73 4.5K
10:49 101.73 101.73 101.64 101.64 1.2K
10:50 101.64 101.71 101.64 101.71 1.5K
10:51 101.71 101.71 101.71 101.71 1.0K
10:52 101.69 101.73 101.69 101.73 1.9K
10:53 101.76 101.76 101.76 101.76 0.3K
10:54 101.76 101.76 101.69 101.69 1.7K
10:55 101.69 101.70 101.69 101.70 3.3K
10:56 101.70 101.75 101.65 101.65 1.5K
10:57 101.69 101.69 101.67 101.67 4.8K
10:58 101.67 101.74 101.67 101.74 1.6K
10:59 101.78 101.79 101.76 101.76 1.5K
11:00 101.76 101.76 101.71 101.71 1.4K
11:01 101.73 101.73 101.73 101.73 0.3K
11:02 101.73 101.73 101.73 101.73 0.2K
11:03 101.73 101.73 101.72 101.73 0.7K
11:04 101.73 101.73 101.72 101.72 0.7K
11:05 101.74 101.74 101.72 101.72 1.6K
11:06 101.72 101.84 101.72 101.81 2.0K
11:07 101.81 101.82 101.81 101.82 0.3K
11:08 101.85 101.85 101.85 101.85 0.5K
11:09 101.85 101.85 101.85 101.85 0.8K
11:10 101.85 101.95 101.85 101.95 0.7K
11:11 101.95 101.98 101.93 101.93 1.0K
11:12 101.94 101.94 101.94 101.94 0.8K
11:13 101.94 101.94 101.94 101.94 0.4K
11:14 101.94 101.94 101.94 101.94 0.2K
11:15 102.02 102.02 102.02 102.02 1.4K
11:16 102.02 102.08 102.02 102.08 1.7K
11:17 102.11 102.11 102.08 102.08 0.7K
11:18 102.08 102.08 102.08 102.08 0.1K
11:19 102.08 102.08 102.06 102.06 2.2K
11:20 102.07 102.07 102.04 102.04 1.2K
11:21 102.04 102.05 102.01 102.01 1.7K
11:22 102.00 102.01 102.00 102.01 1.7K
11:23 101.95 101.95 101.93 101.93 1.5K
11:24 101.93 101.93 101.92 101.92 0.8K
11:25 101.91 101.91 101.87 101.87 0.4K
11:26 101.87 101.89 101.85 101.87 0.6K
11:27 101.84 101.87 101.81 101.86 2.2K
11:28 101.86 101.86 101.82 101.82 0.7K
11:29 101.82 101.82 101.82 101.82 0.2K
11:30 101.82 101.82 101.82 101.82 1.8K
11:31 101.82 101.82 101.72 101.72 1.6K
11:32 101.77 101.77 101.77 101.77 0.7K
11:33 101.71 101.74 101.71 101.74 0.5K
11:34 101.75 101.75 101.75 101.75 2.2K
11:35 101.75 101.78 101.75 101.78 2.1K
11:36 101.78 101.78 101.78 101.78 0.7K
11:37 101.78 101.78 101.74 101.74 2.1K
11:38 101.73 101.74 101.73 101.74 0.8K
11:39 101.74 101.74 101.73 101.73 2.0K
11:40 101.73 101.73 101.73 101.73 0.6K
11:41 101.73 101.73 101.72 101.72 0.2K
11:42 101.75 101.76 101.75 101.76 1.4K
11:43 101.79 101.83 101.79 101.83 2.1K
11:44 101.81 101.83 101.81 101.83 0.9K
11:45 101.83 101.83 101.83 101.83 1.5K
11:46 101.82 101.82 101.71 101.71 1.2K
11:47 101.75 101.75 101.75 101.75 1.0K
11:48 101.78 101.78 101.72 101.72 4.0K
11:49 101.72 101.72 101.68 101.68 1.2K
11:50 101.68 101.69 101.68 101.69 0.3K
11:51 101.70 101.70 101.70 101.70 0.2K
11:52 101.70 101.70 101.67 101.67 0.5K
11:53 101.67 101.67 101.63 101.65 1.6K
11:54 101.65 101.66 101.65 101.66 1.8K
11:55 101.66 101.66 101.66 101.66 0.3K
11:56 101.66 101.66 101.66 101.66 0.2K
11:57 101.66 101.66 101.63 101.63 1.6K
11:58 101.63 101.63 101.62 101.62 1.3K
11:59 101.62 101.65 101.62 101.65 0.7K
12:00 101.65 101.65 101.59 101.59 0.4K
12:01 101.59 101.59 101.59 101.59 0.2K
12:02 101.59 101.61 101.58 101.61 2.1K
12:03 101.61 101.65 101.60 101.65 3.8K
12:04 101.65 101.69 101.65 101.69 1.0K
12:05 101.69 101.69 101.68 101.68 1.0K
12:06 101.68 101.74 101.68 101.74 1.2K
12:07 101.74 101.74 101.74 101.74 0.1K
12:08 101.77 101.77 101.77 101.77 1.1K
12:09 101.76 101.76 101.76 101.76 1.2K
12:10 101.76 101.76 101.76 101.76 0.6K
12:11 101.76 101.83 101.76 101.82 2.7K
12:12 101.82 101.83 101.82 101.83 1.2K
12:13 101.83 101.83 101.83 101.83 0.2K
12:14 101.83 101.83 101.72 101.72 11.2K
12:15 101.74 101.80 101.74 101.80 4.4K
12:16 101.80 101.80 101.78 101.78 0.9K
12:17 101.78 101.78 101.78 101.78 0.2K
12:18 101.78 101.88 101.78 101.88 2.4K
12:19 101.91 101.91 101.86 101.86 1.2K
12:20 101.86 101.86 101.84 101.84 1.0K
12:21 101.84 101.90 101.84 101.90 0.8K
12:22 101.90 101.90 101.90 101.90 0.2K
12:23 101.90 101.95 101.90 101.95 1.1K
12:24 101.95 101.95 101.95 101.95 0.2K
12:25 101.95 101.95 101.95 101.95 0.4K
12:26 101.95 101.95 101.94 101.94 1.0K
12:27 101.89 101.91 101.89 101.91 0.9K
12:28 101.91 101.92 101.91 101.92 0.7K
12:29 101.92 101.92 101.92 101.92 0.2K
12:30 101.92 101.92 101.92 101.92 1.4K
12:31 101.92 101.92 101.92 101.92 1.3K
12:32 101.92 101.92 101.89 101.90 0.7K
12:33 101.90 101.90 101.90 101.90 0.5K
12:34 101.91 101.93 101.91 101.93 1.5K
12:35 101.93 101.93 101.93 101.93 0.4K
12:36 101.93 101.93 101.88 101.88 1.0K
12:37 101.88 101.88 101.88 101.88 0.4K
12:38 101.94 101.94 101.93 101.93 1.6K
12:39 101.93 101.98 101.93 101.98 1.4K
12:40 101.98 101.98 101.97 101.97 0.8K
12:41 101.97 101.97 101.93 101.93 0.5K
12:42 101.93 101.93 101.93 101.93 0.7K
12:43 101.88 101.88 101.88 101.88 0.4K
12:44 101.88 101.88 101.78 101.78 2.4K
12:45 101.78 101.78 101.74 101.76 3.3K
12:46 101.77 101.79 101.77 101.79 1.8K
12:47 101.79 101.79 101.75 101.75 0.3K
12:48 101.75 101.75 101.75 101.75 0.0K
12:49 101.71 101.71 101.71 101.71 0.7K
12:50 101.71 101.71 101.71 101.71 1.0K
12:51 101.71 101.71 101.71 101.71 0.9K
12:52 101.71 101.72 101.68 101.68 1.8K
12:53 101.68 101.68 101.68 101.68 0.1K
12:54 101.68 101.70 101.68 101.70 0.5K
12:55 101.70 101.70 101.69 101.69 1.2K
12:56 101.69 101.69 101.67 101.67 1.4K
12:57 101.67 101.71 101.67 101.71 1.5K
12:58 101.72 101.72 101.71 101.71 1.1K
12:59 101.71 101.71 101.71 101.71 0.3K
13:00 101.71 101.71 101.68 101.69 1.1K
13:01 101.69 101.69 101.69 101.69 0.8K
13:02 101.69 101.69 101.66 101.66 0.5K
13:03 101.66 101.66 101.62 101.62 1.2K
13:04 101.62 101.62 101.56 101.56 1.1K
13:05 101.56 101.57 101.56 101.57 1.3K
13:06 101.57 101.57 101.53 101.53 0.8K
13:07 101.50 101.62 101.50 101.62 3.4K
13:08 101.62 101.63 101.62 101.63 0.4K
13:09 101.63 101.63 101.57 101.58 1.1K
13:10 101.58 101.58 101.55 101.55 1.3K
13:11 101.55 101.55 101.55 101.55 0.6K
13:12 101.55 101.60 101.55 101.60 0.9K
13:13 101.62 101.63 101.62 101.63 0.7K
13:14 101.64 101.66 101.64 101.66 1.2K
13:15 101.66 101.66 101.66 101.66 0.2K
13:16 101.66 101.66 101.66 101.66 0.8K
13:17 101.66 101.66 101.63 101.65 0.7K
13:18 101.65 101.67 101.65 101.67 1.2K
13:19 101.67 101.67 101.67 101.67 0.3K
13:20 101.74 101.77 101.74 101.77 1.5K
13:21 101.77 101.77 101.77 101.77 0.2K
13:22 101.77 101.82 101.77 101.82 1.2K
13:23 101.82 101.82 101.82 101.82 0.0K
13:24 101.82 101.85 101.82 101.85 1.0K
13:25 101.85 101.88 101.85 101.88 0.6K
13:26 101.88 101.88 101.86 101.86 0.6K
13:27 101.84 101.84 101.84 101.84 0.5K
13:28 101.84 101.86 101.82 101.82 0.6K
13:29 101.82 101.82 101.82 101.82 0.2K
13:30 101.81 101.84 101.81 101.84 2.2K
13:31 101.86 101.89 101.86 101.89 2.7K
13:32 101.89 101.89 101.86 101.86 0.3K
13:33 101.86 101.86 101.86 101.86 0.2K
13:34 101.86 101.86 101.86 101.86 0.2K
13:35 101.86 101.92 101.86 101.92 1.1K
13:36 101.92 101.92 101.92 101.92 0.3K
13:37 101.94 101.94 101.94 101.94 0.5K
13:38 101.94 101.94 101.90 101.90 0.6K
13:39 101.90 101.90 101.90 101.90 0.1K
13:40 101.90 101.94 101.90 101.94 0.8K
13:41 101.94 101.94 101.93 101.93 2.0K
13:42 101.93 101.93 101.93 101.93 0.2K
13:43 101.93 101.96 101.93 101.96 0.6K
13:44 101.96 101.96 101.96 101.96 0.6K
13:45 101.96 101.96 101.96 101.96 0.2K
13:46 101.96 101.96 101.96 101.96 0.1K
13:47 101.96 101.96 101.96 101.96 0.2K
13:48 101.96 101.97 101.88 101.88 1.0K
13:49 101.91 101.91 101.91 101.91 1.5K
13:50 101.91 101.91 101.86 101.86 0.9K
13:51 101.86 101.86 101.86 101.86 0.0K
13:52 101.86 101.86 101.86 101.86 0.7K
13:53 101.69 101.80 101.69 101.80 2.7K
13:54 101.80 101.80 101.80 101.80 0.2K
13:55 101.80 101.81 101.80 101.81 0.3K
13:56 101.81 101.81 101.81 101.81 0.8K
13:57 101.81 101.81 101.81 101.81 0.2K
13:58 101.81 101.81 101.81 101.81 0.7K
13:59 101.81 101.81 101.81 101.81 0.3K
14:00 101.81 101.92 101.81 101.92 0.8K
14:01 101.92 101.92 101.92 101.92 0.2K
14:02 101.88 101.88 101.86 101.86 0.7K
14:03 101.86 101.86 101.83 101.83 1.1K
14:04 101.79 101.83 101.79 101.83 1.1K
14:05 101.83 101.83 101.80 101.80 0.4K
14:06 101.80 101.84 101.80 101.84 1.5K
14:07 101.84 101.85 101.84 101.85 1.2K
14:08 101.85 101.89 101.85 101.88 2.2K
14:09 101.88 101.88 101.88 101.88 0.0K
14:10 101.88 101.88 101.87 101.87 0.3K
14:11 101.87 101.88 101.87 101.88 0.6K
14:12 101.88 101.88 101.81 101.81 1.9K
14:13 101.81 101.82 101.77 101.82 1.4K
14:14 101.82 101.82 101.82 101.82 0.5K
14:15 101.82 101.82 101.81 101.81 1.7K
14:16 101.81 101.81 101.73 101.73 0.8K
14:17 101.72 101.72 101.70 101.70 0.5K
14:18 101.71 101.71 101.71 101.71 1.4K
14:19 101.71 101.71 101.71 101.71 0.1K
14:20 101.71 101.71 101.65 101.65 0.6K
14:21 101.65 101.65 101.65 101.65 0.9K
14:22 101.65 101.68 101.65 101.68 2.3K
14:23 101.68 101.71 101.68 101.71 0.9K
14:24 101.70 101.70 101.70 101.70 0.6K
14:25 101.70 101.73 101.70 101.72 1.6K
14:26 101.72 101.78 101.72 101.78 2.7K
14:27 101.78 101.78 101.78 101.78 0.9K
14:28 101.78 101.78 101.73 101.73 0.4K
14:29 101.73 101.76 101.69 101.69 1.3K
14:30 101.69 101.72 101.69 101.72 0.6K
14:31 101.72 101.72 101.69 101.69 1.2K
14:32 101.69 101.69 101.68 101.68 0.7K
14:33 101.68 101.68 101.66 101.66 0.9K
14:34 101.66 101.66 101.65 101.66 0.2K
14:35 101.66 101.67 101.66 101.67 1.0K
14:36 101.67 101.67 101.61 101.61 2.0K
14:37 101.61 101.61 101.61 101.61 0.2K
14:38 101.61 101.63 101.61 101.63 0.4K
14:39 101.63 101.66 101.63 101.66 1.2K
14:40 101.66 101.66 101.66 101.66 0.8K
14:41 101.66 101.69 101.64 101.69 1.7K
14:42 101.69 101.69 101.67 101.67 0.2K
14:43 101.67 101.67 101.67 101.67 0.2K
14:44 101.67 101.67 101.62 101.62 3.5K
14:45 101.63 101.65 101.63 101.65 1.3K
14:46 101.65 101.65 101.65 101.65 0.6K
14:47 101.60 101.60 101.60 101.60 0.5K
14:48 101.65 101.65 101.64 101.64 1.0K
14:49 101.64 101.64 101.64 101.64 0.3K
14:50 101.64 101.67 101.64 101.66 2.1K
14:51 101.66 101.66 101.65 101.65 1.2K
14:52 101.65 101.65 101.63 101.63 0.2K
14:53 101.63 101.63 101.63 101.63 0.0K
14:54 101.63 101.66 101.63 101.66 0.4K
14:55 101.62 101.62 101.62 101.62 0.8K
14:56 101.65 101.65 101.65 101.65 1.0K
14:57 101.65 101.65 101.65 101.65 0.4K
14:58 101.65 101.68 101.65 101.68 1.3K
14:59 101.65 101.65 101.63 101.63 2.1K
15:00 101.66 101.66 101.65 101.65 1.5K
15:01 101.65 101.69 101.65 101.68 1.6K
15:02 101.68 101.71 101.68 101.71 2.3K
15:03 101.71 101.71 101.68 101.68 1.5K
15:04 101.68 101.68 101.64 101.64 1.7K
15:05 101.64 101.64 101.64 101.64 1.1K
15:06 101.64 101.64 101.61 101.63 2.7K
15:07 101.63 101.65 101.63 101.65 0.5K
15:08 101.65 101.65 101.62 101.62 0.4K
15:09 101.62 101.62 101.59 101.61 1.2K
15:10 101.61 101.65 101.61 101.65 0.8K
15:11 101.65 101.65 101.65 101.65 0.2K
15:12 101.65 101.65 101.64 101.64 1.0K
15:13 101.64 101.64 101.64 101.64 1.2K
15:14 101.64 101.64 101.63 101.63 0.7K
15:15 101.65 101.65 101.65 101.65 0.7K
15:16 101.65 101.65 101.61 101.61 1.2K
15:17 101.62 101.62 101.61 101.61 1.9K
15:18 101.61 101.61 101.59 101.59 2.6K
15:19 101.59 101.61 101.59 101.60 0.9K
15:20 101.60 101.60 101.57 101.59 3.4K
15:21 101.59 101.61 101.59 101.61 2.2K
15:22 101.62 101.63 101.61 101.63 2.0K
15:23 101.63 101.64 101.62 101.62 1.6K
15:24 101.64 101.66 101.64 101.66 1.8K
15:25 101.66 101.66 101.63 101.63 0.6K
15:26 101.62 101.62 101.62 101.62 1.4K
15:27 101.62 101.62 101.62 101.62 0.4K
15:28 101.62 101.62 101.61 101.62 1.7K
15:29 101.63 101.63 101.62 101.62 1.4K
15:30 101.62 101.62 101.62 101.62 1.5K
15:31 101.62 101.62 101.62 101.62 1.5K
15:32 101.66 101.66 101.60 101.60 3.4K
15:33 101.60 101.61 101.57 101.57 2.2K
15:34 101.57 101.57 101.56 101.56 1.3K
15:35 101.56 101.58 101.56 101.56 3.0K
15:36 101.57 101.59 101.57 101.59 2.9K
15:37 101.59 101.59 101.59 101.59 1.5K
15:38 101.60 101.60 101.60 101.60 2.8K
15:39 101.60 101.62 101.60 101.62 1.9K
15:40 101.63 101.65 101.63 101.65 1.4K
15:41 101.66 101.68 101.65 101.68 3.0K
15:42 101.68 101.68 101.67 101.68 3.1K
15:43 101.68 101.70 101.68 101.70 1.7K
15:44 101.70 101.70 101.70 101.70 1.7K
15:45 101.70 101.70 101.63 101.63 4.9K
15:46 101.65 101.66 101.65 101.66 2.2K
15:47 101.66 101.67 101.66 101.67 4.1K
15:48 101.67 101.70 101.67 101.70 3.1K
15:49 101.72 101.74 101.72 101.72 3.6K
15:50 101.72 101.74 101.72 101.73 3.4K
15:51 101.82 101.83 101.76 101.83 9.0K
15:52 101.87 101.90 101.87 101.90 7.8K
15:53 101.90 101.92 101.90 101.91 4.9K
15:54 101.90 102.00 101.90 102.00 7.6K
15:55 102.00 102.00 101.98 102.00 8.0K
15:56 102.01 102.01 101.92 101.94 11.9K
15:57 101.94 101.95 101.91 101.91 12.5K
15:58 101.93 101.93 101.91 101.91 11.2K
15:59 101.87 101.88 101.85 101.86 23.8K
16:00 101.71 101.73 101.68 101.72 305.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据