宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
79.76
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 102.94 103.47 102.81 103.35 8.5K
09:32 103.35 103.35 102.93 102.93 4.2K
09:33 102.93 102.93 102.67 102.82 1.9K
09:34 102.79 102.92 102.79 102.92 6.4K
09:35 102.80 102.80 102.73 102.73 1.8K
09:36 102.73 102.73 102.63 102.63 2.2K
09:37 102.63 102.63 102.51 102.60 1.5K
09:38 102.62 102.74 102.62 102.74 3.9K
09:39 102.71 102.71 102.71 102.71 0.6K
09:40 102.71 102.80 102.71 102.80 0.7K
09:41 102.80 102.80 102.58 102.63 0.8K
09:42 102.63 102.63 102.54 102.54 0.6K
09:43 102.60 102.64 102.57 102.59 2.9K
09:44 102.59 102.59 102.59 102.59 1.3K
09:45 102.59 102.71 102.59 102.65 4.9K
09:46 102.65 102.65 102.51 102.51 0.6K
09:47 102.51 102.69 102.47 102.69 2.2K
09:48 102.69 102.69 102.69 102.69 0.9K
09:49 102.63 102.63 102.63 102.63 0.9K
09:50 102.63 102.83 102.63 102.83 1.2K
09:51 102.83 102.83 102.82 102.82 0.3K
09:52 102.82 102.82 102.75 102.75 1.6K
09:53 102.78 102.96 102.78 102.88 3.3K
09:54 102.89 102.89 102.88 102.89 6.8K
09:55 102.88 102.93 102.88 102.93 4.5K
09:56 102.87 102.87 102.85 102.86 2.2K
09:57 102.90 102.90 102.71 102.71 5.3K
09:58 102.70 102.70 102.67 102.67 1.2K
09:59 102.67 102.67 102.61 102.61 1.8K
10:00 102.61 102.61 102.61 102.61 0.4K
10:01 102.70 102.79 102.70 102.79 3.1K
10:02 102.69 102.69 102.65 102.65 0.9K
10:03 102.69 102.69 102.63 102.63 2.7K
10:04 102.73 102.73 102.66 102.67 2.4K
10:05 102.67 102.67 102.50 102.50 6.2K
10:06 102.50 102.56 102.50 102.54 0.7K
10:07 102.54 102.63 102.53 102.63 16.3K
10:08 102.63 102.64 102.63 102.64 1.9K
10:09 102.60 102.77 102.60 102.77 1.9K
10:10 102.77 102.87 102.77 102.81 1.3K
10:11 102.74 102.81 102.74 102.81 4.4K
10:12 102.69 102.81 102.69 102.81 2.6K
10:13 102.81 102.81 102.78 102.78 1.0K
10:14 102.95 102.95 102.95 102.95 14.7K
10:15 103.02 103.02 102.97 102.97 2.5K
10:16 102.98 103.03 102.98 103.03 0.4K
10:17 102.90 102.90 102.90 102.90 2.6K
10:18 102.90 102.90 102.79 102.86 1.6K
10:19 102.83 102.89 102.79 102.79 1.5K
10:20 102.79 102.87 102.69 102.73 1.6K
10:21 102.73 102.73 102.68 102.68 0.6K
10:22 102.78 102.92 102.78 102.92 2.1K
10:23 102.85 102.85 102.79 102.79 2.0K
10:24 102.79 102.85 102.79 102.85 1.1K
10:25 102.85 102.85 102.85 102.85 0.1K
10:26 102.77 102.79 102.77 102.79 0.6K
10:27 102.79 102.79 102.79 102.79 2.1K
10:28 102.79 102.79 102.74 102.74 0.3K
10:29 102.74 102.74 102.66 102.73 1.9K
10:30 102.73 102.73 102.67 102.67 0.8K
10:31 102.67 102.73 102.67 102.73 0.3K
10:32 102.73 102.79 102.73 102.79 3.0K
10:33 102.89 102.89 102.87 102.87 1.2K
10:34 102.86 102.88 102.86 102.88 2.0K
10:35 102.82 102.82 102.82 102.82 1.6K
10:36 102.82 102.82 102.82 102.82 0.2K
10:37 102.75 102.75 102.75 102.75 0.4K
10:38 102.75 102.79 102.75 102.79 0.6K
10:39 102.79 102.81 102.79 102.81 0.5K
10:40 102.81 102.83 102.81 102.83 0.6K
10:41 102.83 102.83 102.83 102.83 1.5K
10:42 102.83 102.83 102.67 102.67 0.5K
10:43 102.67 102.68 102.66 102.66 0.5K
10:44 102.66 102.69 102.52 102.52 2.4K
10:45 102.55 102.55 102.55 102.55 0.8K
10:46 102.55 102.60 102.55 102.60 1.3K
10:47 102.60 102.73 102.60 102.73 2.4K
10:48 102.73 102.74 102.73 102.73 1.4K
10:49 102.73 102.73 102.73 102.73 0.4K
10:50 102.73 102.78 102.73 102.78 0.6K
10:51 102.78 102.78 102.72 102.72 1.0K
10:52 102.72 102.78 102.72 102.78 1.4K
10:53 102.78 102.84 102.78 102.80 2.0K
10:54 102.80 102.80 102.80 102.80 0.5K
10:55 102.84 102.84 102.84 102.84 0.6K
10:56 102.84 102.84 102.84 102.84 0.4K
10:57 102.84 102.84 102.77 102.77 1.0K
10:58 102.77 102.77 102.77 102.77 0.7K
10:59 102.77 102.77 102.73 102.73 1.4K
11:00 102.73 102.73 102.73 102.73 0.3K
11:01 102.60 102.60 102.60 102.60 1.0K
11:02 102.67 102.72 102.67 102.67 4.4K
11:03 102.67 102.75 102.67 102.75 2.4K
11:04 102.75 102.76 102.75 102.76 0.7K
11:05 102.76 102.76 102.76 102.76 0.3K
11:06 102.81 102.86 102.81 102.86 1.8K
11:07 102.78 102.83 102.78 102.83 9.0K
11:08 102.82 102.87 102.82 102.87 7.3K
11:09 102.87 102.97 102.87 102.97 0.3K
11:10 102.96 102.96 102.89 102.89 0.9K
11:11 102.89 102.90 102.89 102.90 1.1K
11:12 102.90 102.90 102.90 102.90 0.6K
11:13 102.91 102.91 102.89 102.89 2.1K
11:14 102.92 102.92 102.92 102.92 2.4K
11:15 102.89 102.92 102.89 102.92 1.9K
11:16 102.89 102.89 102.89 102.89 2.9K
11:17 102.89 102.94 102.85 102.94 5.6K
11:18 102.94 102.96 102.94 102.96 0.5K
11:19 102.96 102.96 102.93 102.93 0.5K
11:20 102.93 103.02 102.93 103.02 1.5K
11:21 103.02 103.02 103.00 103.00 0.7K
11:22 103.00 103.01 102.96 102.96 0.7K
11:23 102.96 102.97 102.96 102.97 0.3K
11:24 102.97 102.97 102.95 102.95 0.9K
11:25 102.95 103.03 102.95 103.00 2.9K
11:26 103.03 103.03 102.99 103.00 1.4K
11:27 102.97 102.97 102.97 102.97 0.4K
11:28 103.05 103.07 103.05 103.06 2.1K
11:29 103.06 103.06 103.00 103.01 2.0K
11:30 103.01 103.01 103.00 103.00 0.7K
11:31 103.00 103.00 103.00 103.00 2.0K
11:32 103.00 103.09 103.00 103.03 0.7K
11:33 103.02 103.02 103.00 103.00 2.0K
11:34 102.96 103.01 102.96 103.01 0.8K
11:35 103.04 103.04 103.01 103.01 0.7K
11:36 102.98 103.02 102.98 102.99 1.9K
11:37 102.99 102.99 102.99 102.99 0.5K
11:38 102.99 103.00 102.99 103.00 1.1K
11:39 103.00 103.00 103.00 103.00 1.6K
11:40 103.00 103.00 102.99 102.99 1.1K
11:41 102.99 102.99 102.99 102.99 0.2K
11:42 102.97 102.97 102.97 102.97 0.9K
11:43 102.98 103.09 102.98 103.09 3.0K
11:44 103.09 103.12 103.09 103.12 0.6K
11:45 103.12 103.17 103.12 103.17 0.4K
11:46 103.18 103.18 103.17 103.17 0.4K
11:47 103.17 103.17 103.15 103.15 0.5K
11:48 103.21 103.21 103.19 103.19 0.6K
11:49 103.19 103.19 103.19 103.19 0.2K
11:50 103.15 103.19 103.15 103.19 0.4K
11:51 103.06 103.07 103.06 103.07 2.3K
11:52 103.07 103.07 103.04 103.05 1.1K
11:53 103.05 103.05 103.05 103.05 0.2K
11:54 103.07 103.07 103.07 103.07 1.6K
11:55 103.07 103.09 103.04 103.04 0.9K
11:56 103.06 103.06 103.00 103.00 0.9K
11:57 103.04 103.04 102.99 102.99 0.7K
11:58 102.99 103.06 102.99 103.06 3.1K
11:59 103.06 103.08 103.06 103.08 0.5K
12:00 103.08 103.08 103.08 103.08 0.2K
12:01 103.08 103.11 103.02 103.11 0.8K
12:02 103.11 103.15 103.11 103.15 1.8K
12:03 103.15 103.15 103.14 103.14 0.4K
12:04 103.14 103.14 103.14 103.14 1.0K
12:05 103.18 103.20 103.16 103.16 1.2K
12:06 103.15 103.15 103.15 103.15 0.7K
12:07 103.15 103.17 103.15 103.17 0.3K
12:08 103.17 103.17 103.17 103.17 0.2K
12:09 103.17 103.17 103.17 103.17 0.3K
12:10 103.17 103.17 103.15 103.15 0.6K
12:11 103.15 103.16 103.13 103.16 0.3K
12:12 103.19 103.21 103.19 103.21 1.9K
12:13 103.21 103.21 103.21 103.21 0.5K
12:14 103.21 103.21 103.19 103.19 0.5K
12:15 103.19 103.22 103.19 103.22 0.4K
12:16 103.22 103.22 103.22 103.22 0.4K
12:17 103.22 103.22 103.22 103.22 1.5K
12:18 103.25 103.25 103.25 103.25 0.6K
12:19 103.25 103.31 103.22 103.31 2.3K
12:20 103.31 103.31 103.28 103.30 0.6K
12:21 103.30 103.30 103.30 103.30 0.1K
12:22 103.34 103.36 103.34 103.36 1.1K
12:23 103.36 103.37 103.35 103.37 0.8K
12:24 103.37 103.37 103.34 103.37 1.6K
12:25 103.40 103.40 103.40 103.40 0.9K
12:26 103.40 103.40 103.40 103.40 0.6K
12:27 103.40 103.40 103.40 103.40 0.9K
12:28 103.41 103.41 103.39 103.39 0.9K
12:29 103.42 103.42 103.42 103.42 1.2K
12:30 103.39 103.39 103.39 103.39 1.4K
12:31 103.39 103.39 103.37 103.38 0.5K
12:32 103.39 103.39 103.37 103.38 1.3K
12:33 103.36 103.36 103.35 103.35 3.0K
12:34 103.35 103.35 103.34 103.34 0.3K
12:35 103.34 103.34 103.34 103.34 0.0K
12:36 103.35 103.35 103.35 103.35 0.5K
12:37 103.33 103.33 103.32 103.33 1.4K
12:38 103.33 103.33 103.33 103.33 0.2K
12:39 103.31 103.32 103.28 103.32 2.5K
12:40 103.32 103.32 103.31 103.31 0.2K
12:41 103.36 103.37 103.36 103.36 2.4K
12:42 103.36 103.36 103.36 103.36 1.8K
12:43 103.33 103.33 103.33 103.33 0.4K
12:44 103.33 103.38 103.33 103.35 0.5K
12:45 103.35 103.36 103.35 103.36 0.8K
12:46 103.36 103.38 103.36 103.38 0.4K
12:47 103.38 103.38 103.36 103.36 0.1K
12:48 103.36 103.36 103.36 103.36 0.2K
12:49 103.36 103.36 103.36 103.36 1.2K
12:50 103.38 103.38 103.36 103.36 1.2K
12:51 103.33 103.35 103.33 103.35 0.5K
12:52 103.35 103.37 103.35 103.36 1.3K
12:53 103.36 103.36 103.36 103.36 0.3K
12:54 103.36 103.36 103.36 103.36 0.3K
12:55 103.36 103.36 103.35 103.35 1.4K
12:56 103.35 103.38 103.35 103.38 2.5K
12:57 103.39 103.39 103.37 103.37 1.9K
12:58 103.37 103.37 103.37 103.37 0.3K
12:59 103.37 103.39 103.37 103.39 1.6K
13:00 103.39 103.42 103.39 103.40 0.5K
13:01 103.37 103.37 103.36 103.37 1.1K
13:02 103.38 103.38 103.38 103.38 0.4K
13:03 103.40 103.42 103.40 103.42 0.3K
13:04 103.42 103.42 103.39 103.39 0.6K
13:05 103.39 103.43 103.39 103.43 0.3K
13:06 103.43 103.43 103.43 103.43 0.3K
13:07 103.40 103.40 103.34 103.34 0.9K
13:08 103.34 103.34 103.34 103.34 0.2K
13:09 103.34 103.34 103.24 103.24 2.6K
13:10 103.24 103.24 103.24 103.24 0.2K
13:11 103.23 103.23 103.23 103.23 0.4K
13:12 103.23 103.23 103.23 103.23 0.3K
13:13 103.23 103.23 103.17 103.22 1.3K
13:14 103.22 103.22 103.22 103.22 0.3K
13:15 103.22 103.22 103.22 103.22 0.1K
13:16 103.21 103.22 103.20 103.20 1.5K
13:17 103.20 103.28 103.20 103.28 1.9K
13:18 103.25 103.25 103.25 103.25 0.6K
13:19 103.25 103.27 103.25 103.27 1.1K
13:20 103.27 103.27 103.27 103.27 0.5K
13:21 103.27 103.27 103.27 103.27 0.6K
13:22 103.30 103.30 103.23 103.23 4.0K
13:23 103.23 103.23 103.19 103.20 0.9K
13:24 103.20 103.20 103.20 103.20 0.3K
13:25 103.20 103.20 103.20 103.20 0.3K
13:26 103.20 103.20 103.17 103.17 0.7K
13:27 103.17 103.19 103.17 103.19 0.9K
13:28 103.19 103.19 103.19 103.19 0.1K
13:29 103.19 103.19 103.14 103.17 0.9K
13:30 103.17 103.17 103.17 103.17 0.1K
13:31 103.17 103.17 103.17 103.17 0.3K
13:32 103.17 103.17 103.15 103.15 1.1K
13:33 103.15 103.15 103.10 103.10 0.8K
13:34 103.10 103.11 103.09 103.09 0.6K
13:35 103.09 103.11 103.09 103.11 0.5K
13:36 103.08 103.14 103.08 103.14 3.3K
13:37 103.14 103.14 103.11 103.11 1.3K
13:38 103.11 103.15 103.11 103.15 0.9K
13:39 103.18 103.21 103.18 103.21 1.9K
13:40 103.21 103.21 103.17 103.17 0.2K
13:41 103.17 103.21 103.17 103.21 0.5K
13:42 103.21 103.21 103.18 103.18 0.5K
13:43 103.18 103.26 103.18 103.26 1.0K
13:44 103.25 103.25 103.24 103.24 1.5K
13:45 103.24 103.25 103.24 103.25 0.3K
13:46 103.25 103.25 103.23 103.23 1.3K
13:47 103.23 103.23 103.23 103.23 0.2K
13:48 103.23 103.23 103.23 103.23 0.3K
13:49 103.22 103.22 103.19 103.19 1.3K
13:50 103.19 103.22 103.19 103.21 0.4K
13:51 103.21 103.21 103.21 103.21 0.2K
13:52 103.28 103.32 103.28 103.32 2.2K
13:53 103.31 103.31 103.28 103.28 0.8K
13:54 103.28 103.29 103.24 103.24 1.8K
13:55 103.24 103.30 103.24 103.30 0.7K
13:56 103.30 103.30 103.26 103.26 0.1K
13:57 103.26 103.28 103.26 103.28 0.3K
13:58 103.28 103.30 103.28 103.30 0.8K
13:59 103.30 103.30 103.26 103.26 1.4K
14:00 103.26 103.26 103.17 103.17 1.4K
14:01 103.18 103.18 103.14 103.17 1.5K
14:02 103.17 103.17 103.17 103.17 0.3K
14:03 103.17 103.17 103.14 103.14 0.4K
14:04 103.14 103.19 103.14 103.19 0.6K
14:05 103.19 103.21 103.16 103.16 0.9K
14:06 103.15 103.22 103.15 103.22 1.7K
14:07 103.22 103.26 103.22 103.26 1.9K
14:08 103.24 103.24 103.24 103.24 0.2K
14:09 103.24 103.27 103.24 103.27 0.6K
14:10 103.27 103.27 103.27 103.27 0.3K
14:11 103.27 103.28 103.25 103.28 0.4K
14:12 103.28 103.28 103.22 103.26 1.9K
14:13 103.26 103.26 103.23 103.23 0.8K
14:14 103.23 103.23 103.23 103.23 0.4K
14:15 103.23 103.23 103.23 103.23 0.2K
14:16 103.25 103.25 103.21 103.21 1.4K
14:17 103.21 103.24 103.20 103.24 2.7K
14:18 103.24 103.24 103.24 103.24 0.4K
14:19 103.24 103.24 103.24 103.24 0.3K
14:20 103.24 103.24 103.24 103.24 0.2K
14:21 103.24 103.24 103.22 103.23 0.4K
14:22 103.23 103.26 103.23 103.26 0.2K
14:23 103.26 103.26 103.24 103.24 0.7K
14:24 103.23 103.27 103.23 103.27 2.4K
14:25 103.27 103.27 103.27 103.27 0.1K
14:26 103.28 103.28 103.26 103.26 1.8K
14:27 103.26 103.26 103.26 103.26 0.2K
14:28 103.26 103.26 103.26 103.26 0.5K
14:29 103.26 103.27 103.25 103.27 1.6K
14:30 103.27 103.27 103.26 103.26 0.2K
14:31 103.25 103.25 103.25 103.25 0.8K
14:32 103.25 103.28 103.25 103.28 1.5K
14:33 103.26 103.28 103.26 103.28 0.7K
14:34 103.28 103.29 103.27 103.27 0.7K
14:35 103.30 103.30 103.26 103.29 1.8K
14:36 103.33 103.33 103.30 103.30 1.1K
14:37 103.33 103.34 103.33 103.34 1.8K
14:38 103.34 103.39 103.34 103.39 0.6K
14:39 103.39 103.39 103.36 103.36 0.7K
14:40 103.38 103.38 103.38 103.38 0.4K
14:41 103.38 103.38 103.34 103.34 2.0K
14:42 103.34 103.34 103.34 103.34 0.3K
14:43 103.34 103.34 103.34 103.34 0.2K
14:44 103.34 103.42 103.34 103.42 1.8K
14:45 103.42 103.42 103.42 103.42 0.3K
14:46 103.42 103.42 103.41 103.41 0.3K
14:47 103.40 103.40 103.40 103.40 0.9K
14:48 103.40 103.40 103.38 103.38 0.3K
14:49 103.38 103.38 103.35 103.35 1.3K
14:50 103.35 103.39 103.35 103.39 1.5K
14:51 103.39 103.41 103.39 103.39 1.1K
14:52 103.40 103.40 103.40 103.40 0.2K
14:53 103.38 103.39 103.38 103.39 0.5K
14:54 103.37 103.37 103.37 103.37 0.9K
14:55 103.37 103.38 103.37 103.38 1.1K
14:56 103.38 103.40 103.38 103.40 0.7K
14:57 103.36 103.37 103.36 103.37 0.6K
14:58 103.37 103.37 103.26 103.26 4.7K
14:59 103.26 103.28 103.26 103.28 0.6K
15:00 103.28 103.28 103.26 103.26 3.1K
15:01 103.26 103.27 103.26 103.27 3.7K
15:02 103.16 103.16 103.10 103.13 2.8K
15:03 103.09 103.12 103.08 103.08 1.2K
15:04 103.08 103.08 103.08 103.08 0.3K
15:05 103.08 103.08 103.08 103.08 0.6K
15:06 103.08 103.08 103.08 103.08 1.3K
15:07 103.11 103.11 103.11 103.11 0.9K
15:08 103.14 103.14 103.08 103.08 1.2K
15:09 103.08 103.08 103.08 103.08 1.6K
15:10 103.11 103.11 103.10 103.10 2.2K
15:11 103.10 103.10 103.06 103.06 1.1K
15:12 103.08 103.11 103.08 103.09 2.9K
15:13 103.09 103.12 103.09 103.12 0.5K
15:14 103.12 103.12 103.12 103.12 0.2K
15:15 103.12 103.12 103.12 103.12 0.7K
15:16 103.12 103.14 103.10 103.10 3.2K
15:17 103.10 103.13 103.10 103.12 1.2K
15:18 103.10 103.10 103.08 103.08 1.8K
15:19 103.08 103.09 103.08 103.09 0.6K
15:20 103.09 103.11 103.09 103.11 2.2K
15:21 103.10 103.10 103.09 103.09 1.6K
15:22 103.09 103.09 103.09 103.09 0.0K
15:23 103.12 103.12 103.10 103.10 1.1K
15:24 103.10 103.10 103.08 103.08 0.6K
15:25 103.08 103.08 103.08 103.08 0.4K
15:26 103.08 103.10 103.08 103.10 0.6K
15:27 103.10 103.10 103.10 103.10 0.7K
15:28 103.08 103.11 103.08 103.11 2.2K
15:29 103.11 103.11 103.09 103.09 1.0K
15:30 103.09 103.09 103.09 103.09 1.1K
15:31 103.12 103.13 103.11 103.12 3.8K
15:32 103.18 103.18 103.18 103.18 2.0K
15:33 103.16 103.17 103.14 103.14 3.0K
15:34 103.12 103.17 103.12 103.16 2.0K
15:35 103.16 103.16 103.16 103.16 0.9K
15:36 103.19 103.19 103.19 103.19 1.1K
15:37 103.21 103.22 103.21 103.22 1.7K
15:38 103.22 103.22 103.17 103.17 2.4K
15:39 103.19 103.22 103.19 103.20 1.7K
15:40 103.20 103.22 103.20 103.22 0.9K
15:41 103.27 103.27 103.27 103.27 1.4K
15:42 103.27 103.30 103.27 103.30 0.9K
15:43 103.30 103.30 103.28 103.28 1.1K
15:44 103.30 103.36 103.29 103.36 3.2K
15:45 103.36 103.37 103.36 103.36 2.1K
15:46 103.36 103.36 103.34 103.34 2.1K
15:47 103.34 103.37 103.34 103.34 3.6K
15:48 103.36 103.38 103.36 103.38 1.4K
15:49 103.38 103.38 103.36 103.36 1.2K
15:50 103.37 103.39 103.36 103.39 4.1K
15:51 103.48 103.48 103.38 103.44 9.2K
15:52 103.40 103.40 103.37 103.40 4.4K
15:53 103.38 103.46 103.38 103.46 11.2K
15:54 103.43 103.44 103.40 103.40 4.7K
15:55 103.40 103.43 103.39 103.39 3.9K
15:56 103.39 103.40 103.37 103.37 8.2K
15:57 103.43 103.43 103.42 103.43 7.3K
15:58 103.43 103.43 103.37 103.38 11.8K
15:59 103.35 103.41 103.34 103.34 17.2K
16:00 103.33 104.00 103.25 103.26 235.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据