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
09:31 102.05 102.05 101.67 101.89 16.1K
09:32 101.89 102.46 101.89 102.46 1.9K
09:33 102.46 102.88 102.46 102.88 0.5K
09:34 102.88 102.88 102.86 102.86 1.5K
09:35 102.86 102.87 102.86 102.87 0.4K
09:36 102.87 102.87 102.87 102.87 0.1K
09:37 103.00 103.00 102.83 102.83 4.1K
09:38 102.83 102.83 102.83 102.83 0.1K
09:39 102.92 102.92 102.80 102.80 2.6K
09:40 102.89 103.00 102.89 103.00 1.1K
09:41 103.00 103.00 103.00 103.00 0.2K
09:42 103.00 103.00 103.00 103.00 0.2K
09:43 103.00 103.00 103.00 103.00 0.0K
09:44 103.00 103.00 102.99 102.99 0.7K
09:45 102.99 102.99 102.98 102.98 1.2K
09:46 102.98 102.98 102.76 102.79 4.0K
09:47 102.79 102.79 102.77 102.77 7.0K
09:48 102.77 102.77 102.77 102.77 1.1K
09:49 102.77 102.77 102.66 102.66 0.6K
09:50 102.64 102.64 102.53 102.53 0.6K
09:51 102.53 102.53 102.48 102.48 0.3K
09:52 102.40 102.40 102.40 102.40 0.5K
09:53 102.46 102.51 102.46 102.46 2.0K
09:54 102.51 102.51 102.49 102.49 5.2K
09:55 102.49 102.50 102.49 102.50 1.3K
09:56 102.50 102.50 102.40 102.40 1.5K
09:57 102.40 102.40 102.40 102.40 0.4K
09:58 102.50 102.51 102.45 102.45 1.0K
09:59 102.45 102.47 102.45 102.47 0.8K
10:00 102.47 102.47 102.41 102.47 0.6K
10:01 102.47 102.52 102.40 102.40 1.4K
10:02 102.40 102.46 102.40 102.46 0.7K
10:03 102.46 102.62 102.46 102.54 3.9K
10:04 102.54 102.54 102.54 102.54 0.3K
10:05 102.54 102.59 102.54 102.57 0.5K
10:06 102.57 102.60 102.57 102.60 0.6K
10:07 102.60 102.62 102.60 102.62 1.6K
10:08 102.62 102.66 102.62 102.64 3.6K
10:09 102.64 102.64 102.58 102.62 0.7K
10:10 102.62 102.62 102.62 102.62 0.7K
10:11 102.64 102.69 102.64 102.68 2.8K
10:12 102.75 102.76 102.74 102.74 2.2K
10:13 102.76 102.76 102.69 102.75 1.0K
10:14 102.70 102.75 102.70 102.75 0.7K
10:15 102.69 102.69 102.69 102.69 0.8K
10:16 102.69 102.76 102.69 102.76 2.4K
10:17 102.76 102.79 102.76 102.79 1.4K
10:18 102.79 102.80 102.79 102.80 1.1K
10:19 102.83 102.84 102.83 102.84 0.4K
10:20 102.84 102.84 102.84 102.84 0.8K
10:21 102.84 102.84 102.73 102.73 9.0K
10:22 102.73 102.73 102.64 102.64 1.5K
10:23 102.64 102.67 102.64 102.67 2.2K
10:24 102.73 102.77 102.73 102.77 2.6K
10:25 102.77 102.77 102.77 102.77 0.3K
10:26 102.77 102.85 102.77 102.85 1.6K
10:27 102.85 102.86 102.85 102.86 0.6K
10:28 102.86 102.86 102.82 102.82 0.5K
10:29 102.82 102.82 102.82 102.82 0.3K
10:30 102.83 102.92 102.83 102.92 1.9K
10:31 102.92 102.99 102.92 102.93 0.7K
10:32 102.93 102.94 102.92 102.92 0.6K
10:33 102.93 103.00 102.93 103.00 0.7K
10:34 103.00 103.00 102.91 102.93 1.6K
10:35 102.93 102.95 102.93 102.95 1.0K
10:36 102.95 102.95 102.95 102.95 0.2K
10:37 102.98 102.98 102.97 102.97 0.5K
10:38 102.97 102.97 102.95 102.96 1.8K
10:39 102.96 102.96 102.88 102.89 1.1K
10:40 102.91 103.01 102.91 103.01 4.4K
10:41 103.01 103.01 102.99 102.99 0.3K
10:42 102.96 102.96 102.96 102.96 0.2K
10:43 102.96 103.06 102.96 103.06 1.6K
10:44 103.07 103.07 103.07 103.07 0.4K
10:45 103.07 103.07 103.07 103.07 0.2K
10:46 103.07 103.16 103.03 103.16 2.1K
10:47 103.16 103.16 103.15 103.15 1.3K
10:48 103.15 103.18 103.15 103.18 1.0K
10:49 103.18 103.18 103.07 103.07 2.1K
10:50 103.06 103.07 103.06 103.07 1.6K
10:51 103.07 103.08 103.02 103.03 4.4K
10:52 103.03 103.03 103.02 103.03 0.6K
10:53 103.06 103.06 103.03 103.03 3.8K
10:54 102.99 102.99 102.99 102.99 0.3K
10:55 102.99 102.99 102.95 102.95 0.9K
10:56 102.98 102.98 102.98 102.98 0.9K
10:57 102.93 102.93 102.89 102.89 1.8K
10:58 102.89 102.94 102.87 102.94 1.6K
10:59 102.91 102.91 102.90 102.90 0.7K
11:00 102.89 102.89 102.84 102.84 1.0K
11:01 102.76 102.76 102.76 102.76 0.3K
11:02 102.76 102.78 102.76 102.78 0.8K
11:03 102.78 102.78 102.78 102.78 0.5K
11:04 102.78 102.78 102.72 102.72 2.3K
11:05 102.67 102.73 102.67 102.73 0.8K
11:06 102.73 102.73 102.67 102.72 0.8K
11:07 102.72 102.76 102.72 102.76 1.5K
11:08 102.76 102.81 102.76 102.81 0.5K
11:09 102.81 102.85 102.81 102.85 1.0K
11:10 102.85 102.85 102.83 102.83 0.9K
11:11 102.83 102.83 102.83 102.83 0.2K
11:12 102.83 102.84 102.83 102.84 1.0K
11:13 102.84 102.90 102.84 102.90 0.6K
11:14 102.90 102.93 102.85 102.85 3.8K
11:15 102.85 102.85 102.85 102.85 0.0K
11:16 102.88 102.88 102.88 102.88 0.8K
11:17 102.88 102.89 102.88 102.89 0.4K
11:18 102.89 102.89 102.89 102.89 0.1K
11:19 102.89 102.90 102.85 102.85 0.9K
11:20 102.85 102.85 102.85 102.85 0.1K
11:21 102.90 102.93 102.90 102.93 0.7K
11:22 102.93 102.93 102.83 102.83 1.2K
11:23 102.87 102.87 102.84 102.84 0.3K
11:24 102.84 102.90 102.84 102.90 1.1K
11:25 102.87 102.87 102.81 102.81 1.9K
11:26 102.81 102.85 102.81 102.85 0.8K
11:27 102.85 102.86 102.85 102.86 1.0K
11:28 102.86 102.86 102.86 102.86 0.1K
11:29 102.86 102.86 102.86 102.86 0.3K
11:30 102.86 102.86 102.74 102.74 0.7K
11:31 102.74 102.74 102.71 102.71 0.4K
11:32 102.71 102.71 102.71 102.71 0.2K
11:33 102.68 102.68 102.66 102.66 1.8K
11:34 102.66 102.68 102.66 102.68 0.9K
11:35 102.73 102.81 102.73 102.81 3.1K
11:36 102.81 102.81 102.81 102.81 0.1K
11:37 102.81 102.81 102.81 102.81 0.2K
11:38 102.81 102.81 102.81 102.81 0.3K
11:39 102.81 102.85 102.81 102.85 2.6K
11:40 102.85 102.85 102.85 102.85 0.2K
11:41 102.85 102.85 102.82 102.82 0.4K
11:42 102.82 102.82 102.82 102.82 0.1K
11:43 102.82 102.82 102.75 102.77 0.9K
11:44 102.77 102.77 102.75 102.75 0.8K
11:45 102.75 102.75 102.75 102.75 0.2K
11:46 102.75 102.75 102.68 102.68 0.9K
11:47 102.76 102.76 102.76 102.76 0.2K
11:48 102.76 102.76 102.76 102.76 0.8K
11:49 102.69 102.72 102.69 102.72 1.7K
11:50 102.72 102.72 102.72 102.72 0.3K
11:51 102.72 102.72 102.72 102.72 0.7K
11:52 102.72 102.80 102.72 102.80 0.2K
11:53 102.80 102.80 102.80 102.80 0.1K
11:54 102.80 102.87 102.80 102.87 0.9K
11:55 102.87 102.89 102.87 102.89 1.1K
11:56 102.89 102.89 102.89 102.89 0.1K
11:57 102.89 102.93 102.89 102.93 0.3K
11:58 102.93 102.93 102.89 102.89 1.1K
11:59 102.89 102.89 102.89 102.89 0.2K
12:00 102.89 102.89 102.89 102.89 0.0K
12:01 102.96 102.96 102.94 102.94 2.3K
12:02 102.94 102.94 102.94 102.94 0.1K
12:03 102.94 102.96 102.94 102.96 0.5K
12:04 102.96 102.97 102.90 102.90 1.8K
12:05 102.90 102.93 102.90 102.91 0.3K
12:06 102.91 102.92 102.91 102.92 0.5K
12:07 102.92 102.92 102.92 102.92 0.2K
12:08 102.90 102.90 102.86 102.86 1.4K
12:09 102.86 102.86 102.86 102.86 0.2K
12:10 102.86 102.86 102.69 102.69 0.4K
12:11 102.69 102.69 102.69 102.69 0.1K
12:12 102.70 102.75 102.70 102.75 2.5K
12:13 102.75 102.75 102.64 102.64 2.3K
12:14 102.64 102.64 102.64 102.64 0.1K
12:15 102.64 102.64 102.64 102.64 0.3K
12:16 102.63 102.63 102.63 102.63 1.1K
12:17 102.63 102.67 102.63 102.67 0.5K
12:18 102.67 102.67 102.63 102.63 0.4K
12:19 102.63 102.63 102.59 102.59 0.7K
12:20 102.59 102.63 102.59 102.59 0.5K
12:21 102.64 102.64 102.57 102.57 0.8K
12:22 102.57 102.62 102.57 102.62 2.6K
12:23 102.62 102.62 102.62 102.62 0.1K
12:24 102.62 102.62 102.59 102.59 0.1K
12:25 102.59 102.62 102.59 102.62 0.5K
12:26 102.59 102.65 102.59 102.65 1.9K
12:27 102.65 102.65 102.63 102.63 0.1K
12:28 102.62 102.62 102.62 102.62 1.2K
12:29 102.62 102.66 102.62 102.66 2.3K
12:30 102.66 102.76 102.66 102.76 0.3K
12:31 102.72 102.72 102.68 102.71 1.8K
12:32 102.71 102.77 102.71 102.77 0.6K
12:33 102.77 102.77 102.77 102.77 0.2K
12:34 102.77 102.77 102.77 102.77 0.4K
12:35 102.77 102.77 102.72 102.72 0.5K
12:36 102.72 102.73 102.72 102.73 1.3K
12:37 102.70 102.70 102.70 102.70 0.8K
12:38 102.70 102.70 102.69 102.69 0.3K
12:39 102.69 102.70 102.69 102.70 1.2K
12:40 102.70 102.72 102.70 102.72 0.9K
12:41 102.72 102.77 102.72 102.77 0.8K
12:42 102.77 102.77 102.77 102.77 0.9K
12:43 102.77 102.77 102.75 102.75 0.4K
12:44 102.75 102.80 102.75 102.79 3.5K
12:45 102.79 102.79 102.79 102.79 0.2K
12:46 102.76 102.77 102.76 102.77 0.7K
12:47 102.77 102.77 102.77 102.77 0.1K
12:48 102.77 102.77 102.74 102.74 0.4K
12:49 102.74 102.74 102.68 102.68 0.7K
12:50 102.68 102.71 102.68 102.68 1.5K
12:51 102.70 102.70 102.60 102.60 3.2K
12:52 102.60 102.61 102.60 102.61 0.8K
12:53 102.61 102.61 102.61 102.61 0.2K
12:54 102.61 102.61 102.61 102.61 0.3K
12:55 102.61 102.61 102.57 102.57 1.3K
12:56 102.61 102.61 102.59 102.59 3.2K
12:57 102.59 102.61 102.59 102.61 1.3K
12:58 102.61 102.62 102.61 102.61 1.4K
12:59 102.61 102.64 102.61 102.64 1.0K
13:00 102.64 102.65 102.64 102.65 0.3K
13:01 102.65 102.70 102.65 102.70 1.2K
13:02 102.70 102.70 102.60 102.60 3.0K
13:03 102.58 102.60 102.58 102.60 0.4K
13:04 102.60 102.60 102.60 102.60 0.0K
13:05 102.60 102.60 102.60 102.60 0.1K
13:06 102.60 102.60 102.60 102.60 0.2K
13:07 102.60 102.60 102.57 102.57 0.7K
13:08 102.57 102.57 102.56 102.56 0.9K
13:09 102.56 102.58 102.54 102.54 1.2K
13:10 102.54 102.57 102.54 102.57 0.8K
13:11 102.57 102.60 102.57 102.60 0.9K
13:12 102.60 102.60 102.60 102.60 0.5K
13:13 102.60 102.64 102.60 102.64 3.2K
13:14 102.66 102.71 102.66 102.71 0.9K
13:15 102.71 102.77 102.71 102.77 1.5K
13:16 102.77 102.77 102.70 102.70 1.2K
13:17 102.70 102.70 102.70 102.70 0.3K
13:18 102.70 102.70 102.70 102.70 0.3K
13:19 102.65 102.65 102.64 102.64 0.6K
13:20 102.64 102.64 102.61 102.61 5.2K
13:21 102.61 102.69 102.61 102.69 1.3K
13:22 102.69 102.75 102.69 102.75 1.0K
13:23 102.75 102.75 102.75 102.75 0.2K
13:24 102.73 102.73 102.73 102.73 0.3K
13:25 102.73 102.75 102.72 102.75 0.5K
13:26 102.75 102.75 102.72 102.72 1.6K
13:27 102.72 102.72 102.72 102.72 0.8K
13:28 102.72 102.72 102.72 102.72 0.4K
13:29 102.72 102.72 102.72 102.72 0.3K
13:30 102.72 102.72 102.72 102.72 0.5K
13:31 102.72 102.72 102.70 102.70 0.6K
13:32 102.68 102.68 102.68 102.68 1.3K
13:33 102.69 102.69 102.69 102.69 0.6K
13:34 102.69 102.72 102.69 102.72 0.5K
13:35 102.72 102.72 102.71 102.71 0.4K
13:36 102.68 102.69 102.68 102.69 0.9K
13:37 102.71 102.71 102.71 102.71 0.6K
13:38 102.71 102.72 102.71 102.72 4.2K
13:39 102.72 102.72 102.68 102.68 1.3K
13:40 102.68 102.72 102.68 102.72 0.4K
13:41 102.72 102.72 102.72 102.72 1.5K
13:42 102.72 102.76 102.72 102.76 0.7K
13:43 102.76 102.76 102.74 102.74 0.9K
13:44 102.74 102.74 102.74 102.74 0.1K
13:45 102.79 102.80 102.79 102.80 0.9K
13:46 102.80 102.80 102.80 102.80 0.1K
13:47 102.80 102.82 102.80 102.82 0.5K
13:48 102.85 102.85 102.85 102.85 0.2K
13:49 102.85 102.85 102.85 102.85 0.1K
13:50 102.85 102.85 102.85 102.85 0.6K
13:51 102.85 102.85 102.79 102.79 1.1K
13:52 102.79 102.79 102.79 102.79 0.2K
13:53 102.79 102.79 102.79 102.79 0.1K
13:54 102.79 102.79 102.79 102.79 0.0K
13:55 102.79 102.79 102.79 102.79 0.2K
13:56 102.79 102.83 102.79 102.83 0.3K
13:57 102.83 102.83 102.79 102.79 2.9K
13:58 102.79 102.80 102.78 102.80 0.8K
13:59 102.80 102.81 102.80 102.81 1.6K
14:00 102.81 102.81 102.81 102.81 0.5K
14:01 102.81 102.81 102.78 102.78 0.3K
14:02 102.78 102.78 102.77 102.77 0.4K
14:03 102.75 102.76 102.75 102.76 0.6K
14:04 102.76 102.76 102.74 102.74 0.5K
14:05 102.74 102.74 102.71 102.71 0.4K
14:06 102.71 102.74 102.71 102.74 1.4K
14:07 102.74 102.74 102.74 102.74 0.1K
14:08 102.74 102.74 102.74 102.74 0.4K
14:09 102.74 102.74 102.74 102.74 0.1K
14:10 102.74 102.74 102.74 102.74 0.1K
14:11 102.70 102.72 102.70 102.72 0.6K
14:12 102.72 102.73 102.69 102.69 1.7K
14:13 102.67 102.68 102.65 102.68 1.6K
14:14 102.68 102.68 102.68 102.68 0.8K
14:15 102.68 102.68 102.68 102.68 0.3K
14:16 102.68 102.70 102.68 102.70 0.4K
14:17 102.70 102.70 102.70 102.70 0.2K
14:18 102.70 102.71 102.70 102.71 0.3K
14:19 102.72 102.72 102.72 102.72 1.5K
14:20 102.75 102.79 102.75 102.79 0.9K
14:21 102.79 102.79 102.79 102.79 0.2K
14:22 102.79 102.79 102.79 102.79 0.2K
14:23 102.79 102.79 102.74 102.75 0.7K
14:24 102.75 102.75 102.70 102.71 0.3K
14:25 102.71 102.71 102.61 102.61 1.4K
14:26 102.61 102.61 102.59 102.59 2.0K
14:27 102.59 102.59 102.59 102.59 0.3K
14:28 102.59 102.62 102.59 102.62 0.8K
14:29 102.62 102.62 102.60 102.60 0.6K
14:30 102.61 102.62 102.61 102.62 0.4K
14:31 102.62 102.62 102.60 102.60 0.2K
14:32 102.60 102.63 102.60 102.61 1.3K
14:33 102.61 102.61 102.61 102.61 0.7K
14:34 102.61 102.61 102.61 102.61 0.4K
14:35 102.61 102.61 102.61 102.61 0.1K
14:36 102.62 102.62 102.60 102.60 1.0K
14:37 102.60 102.60 102.58 102.58 0.5K
14:38 102.58 102.58 102.58 102.58 0.3K
14:39 102.58 102.60 102.54 102.54 3.9K
14:40 102.54 102.56 102.54 102.56 1.3K
14:41 102.56 102.56 102.56 102.56 0.2K
14:42 102.54 102.54 102.54 102.54 0.7K
14:43 102.55 102.55 102.55 102.55 1.0K
14:44 102.55 102.58 102.55 102.58 1.2K
14:45 102.58 102.58 102.58 102.58 0.6K
14:46 102.55 102.56 102.53 102.56 0.6K
14:47 102.56 102.56 102.56 102.56 0.5K
14:48 102.58 102.60 102.58 102.60 2.3K
14:49 102.60 102.64 102.59 102.64 1.5K
14:50 102.64 102.64 102.63 102.64 1.0K
14:51 102.63 102.63 102.63 102.63 0.7K
14:52 102.63 102.63 102.62 102.62 5.1K
14:53 102.67 102.67 102.67 102.67 1.1K
14:54 102.67 102.67 102.67 102.67 0.3K
14:55 102.67 102.67 102.65 102.66 0.5K
14:56 102.70 102.75 102.70 102.75 1.3K
14:57 102.75 102.75 102.75 102.75 0.5K
14:58 102.75 102.77 102.75 102.77 0.4K
14:59 102.77 102.77 102.76 102.76 0.3K
15:00 102.76 102.76 102.76 102.76 0.9K
15:01 102.77 102.81 102.77 102.81 1.7K
15:02 102.81 102.81 102.81 102.81 0.5K
15:03 102.81 102.81 102.81 102.81 0.5K
15:04 102.84 102.84 102.84 102.84 0.7K
15:05 102.84 102.84 102.84 102.84 2.0K
15:06 102.84 102.84 102.79 102.79 0.8K
15:07 102.79 102.79 102.77 102.79 1.0K
15:08 102.79 102.79 102.79 102.79 0.5K
15:09 102.79 102.88 102.79 102.88 0.5K
15:10 102.88 102.88 102.88 102.88 0.7K
15:11 102.88 102.88 102.88 102.88 0.8K
15:12 102.88 102.88 102.88 102.88 0.1K
15:13 102.88 102.88 102.86 102.88 0.5K
15:14 102.88 102.88 102.87 102.87 0.2K
15:15 102.87 102.87 102.86 102.87 0.7K
15:16 102.87 102.89 102.87 102.89 1.0K
15:17 102.89 102.89 102.89 102.89 0.2K
15:18 102.89 102.95 102.89 102.95 1.1K
15:19 102.97 102.97 102.97 102.97 0.6K
15:20 102.98 102.98 102.98 102.98 1.1K
15:21 102.98 102.98 102.98 102.98 0.2K
15:22 102.98 102.99 102.98 102.99 1.0K
15:23 103.00 103.01 102.99 103.01 0.9K
15:24 103.01 103.01 103.01 103.01 1.3K
15:25 103.01 103.01 103.01 103.01 0.1K
15:26 103.02 103.04 103.02 103.04 0.8K
15:27 103.04 103.04 103.04 103.04 0.9K
15:28 103.04 103.04 103.04 103.04 0.2K
15:29 103.04 103.04 103.02 103.02 0.6K
15:30 103.02 103.02 103.02 103.02 0.4K
15:31 103.02 103.02 102.97 102.97 1.9K
15:32 102.96 102.96 102.96 102.96 1.4K
15:33 102.96 102.97 102.96 102.97 1.3K
15:34 102.97 102.97 102.97 102.97 0.3K
15:35 102.97 102.97 102.90 102.90 1.3K
15:36 102.90 102.90 102.90 102.90 0.6K
15:37 102.90 102.90 102.90 102.90 1.2K
15:38 102.90 102.90 102.90 102.90 0.2K
15:39 102.90 102.91 102.89 102.89 1.2K
15:40 102.89 102.91 102.89 102.91 1.2K
15:41 102.91 102.95 102.91 102.94 2.7K
15:42 102.94 102.94 102.93 102.93 0.6K
15:43 102.92 102.92 102.92 102.92 1.1K
15:44 102.92 102.92 102.90 102.90 1.1K
15:45 102.90 102.90 102.90 102.90 1.4K
15:46 102.90 102.90 102.85 102.88 3.3K
15:47 102.88 102.90 102.87 102.90 3.1K
15:48 102.89 103.00 102.89 103.00 1.8K
15:49 102.99 103.00 102.94 102.95 2.1K
15:50 102.95 102.95 102.90 102.90 3.4K
15:51 102.90 102.91 102.89 102.89 2.3K
15:52 102.86 102.86 102.83 102.85 3.6K
15:53 102.82 102.82 102.77 102.78 7.9K
15:54 102.78 102.86 102.78 102.84 3.1K
15:55 102.84 102.84 102.83 102.83 2.3K
15:56 102.83 102.87 102.81 102.81 8.3K
15:57 102.78 102.87 102.78 102.86 9.7K
15:58 102.88 102.88 102.82 102.83 8.1K
15:59 102.81 102.88 102.81 102.88 18.8K
16:00 102.88 102.88 102.82 102.86 228.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据