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
09:31 102.98 102.98 99.00 102.15 99.9K
09:32 102.14 102.14 101.00 101.15 8.6K
09:33 101.15 102.00 101.15 101.44 37.1K
09:34 101.77 101.77 101.49 101.49 23.2K
09:35 101.71 103.05 101.71 103.05 44.6K
09:36 102.90 103.47 102.46 102.46 32.1K
09:37 102.26 103.03 102.24 103.03 11.9K
09:38 103.07 103.07 102.77 102.77 16.7K
09:39 102.93 103.19 102.92 103.19 10.4K
09:40 103.19 103.63 103.19 103.47 14.7K
09:41 103.46 103.46 103.25 103.25 8.2K
09:42 103.25 103.72 103.25 103.52 5.1K
09:43 103.33 103.47 103.33 103.40 9.0K
09:44 103.18 103.18 102.77 102.77 26.6K
09:45 102.95 102.97 102.60 102.85 11.1K
09:46 102.85 103.03 102.74 103.01 35.6K
09:47 103.01 103.01 102.81 103.01 3.1K
09:48 102.91 103.32 102.91 103.20 20.2K
09:49 103.23 103.49 103.23 103.49 15.2K
09:50 103.52 103.52 103.30 103.30 7.5K
09:51 103.49 103.73 103.00 103.68 39.1K
09:52 103.68 103.86 103.61 103.82 16.4K
09:53 103.83 103.84 103.83 103.84 9.3K
09:54 103.85 104.45 103.85 104.45 22.4K
09:55 104.43 104.44 104.37 104.44 15.6K
09:56 104.53 104.64 104.51 104.64 13.3K
09:57 104.63 104.72 104.62 104.68 10.3K
09:58 104.69 104.81 104.69 104.81 9.5K
09:59 104.81 104.81 104.77 104.78 8.6K
10:00 104.77 104.77 104.52 104.52 15.9K
10:01 104.68 104.74 104.51 104.74 15.5K
10:02 104.72 104.89 104.72 104.84 24.7K
10:03 104.84 105.00 104.80 105.00 14.9K
10:04 105.13 105.34 105.07 105.25 18.8K
10:05 105.25 105.38 105.25 105.36 9.5K
10:06 105.44 105.50 105.28 105.42 12.5K
10:07 105.39 105.39 105.23 105.23 32.4K
10:08 105.20 105.21 105.14 105.21 15.1K
10:09 105.22 105.23 105.22 105.23 3.1K
10:10 105.09 105.12 105.09 105.12 12.4K
10:11 105.11 105.13 105.11 105.13 5.0K
10:12 105.13 105.13 104.98 104.98 10.2K
10:13 104.92 104.92 104.72 104.83 10.2K
10:14 104.61 104.81 104.55 104.81 30.7K
10:15 104.83 104.85 104.72 104.82 6.2K
10:16 104.82 105.06 104.82 105.03 9.1K
10:17 105.03 105.03 104.92 104.92 6.4K
10:18 104.92 105.09 104.83 105.09 8.2K
10:19 105.10 105.19 105.10 105.19 10.8K
10:20 105.19 105.58 105.19 105.38 18.5K
10:21 105.34 105.34 105.33 105.33 3.4K
10:22 105.47 105.48 105.28 105.34 7.8K
10:23 105.35 105.35 105.16 105.16 7.5K
10:24 105.24 105.27 105.08 105.13 7.6K
10:25 105.16 105.23 105.16 105.20 7.2K
10:26 105.20 105.41 105.20 105.35 3.2K
10:27 105.35 105.56 105.35 105.56 3.6K
10:28 105.40 105.51 105.40 105.44 7.2K
10:29 105.39 105.45 105.39 105.45 3.6K
10:30 105.45 105.46 105.45 105.45 5.0K
10:31 105.45 105.70 105.45 105.70 7.2K
10:32 105.70 105.86 105.70 105.81 7.1K
10:33 105.80 105.89 105.80 105.81 12.3K
10:34 105.82 105.82 105.76 105.76 8.6K
10:35 105.76 105.93 105.76 105.91 7.8K
10:36 105.91 105.91 105.87 105.88 4.7K
10:37 105.90 105.90 105.75 105.81 8.1K
10:38 105.68 105.68 105.59 105.61 13.9K
10:39 105.60 105.61 105.45 105.45 14.3K
10:40 105.42 105.42 105.22 105.28 9.9K
10:41 105.25 105.34 105.25 105.34 5.6K
10:42 105.38 105.38 105.28 105.29 5.8K
10:43 105.37 105.37 105.28 105.28 7.5K
10:44 105.18 105.30 105.13 105.27 7.0K
10:45 105.27 105.33 105.24 105.26 11.5K
10:46 105.14 105.27 105.14 105.18 6.9K
10:47 105.20 105.28 105.14 105.17 3.3K
10:48 105.17 105.24 105.17 105.24 11.2K
10:49 105.32 105.55 105.31 105.55 17.1K
10:50 105.57 105.57 105.49 105.49 7.8K
10:51 105.50 105.67 105.50 105.57 6.6K
10:52 105.66 105.67 105.63 105.65 6.7K
10:53 105.65 105.65 105.47 105.47 8.3K
10:54 105.31 105.31 105.31 105.31 4.4K
10:55 105.32 105.38 105.17 105.17 7.7K
10:56 105.24 105.24 105.16 105.18 4.2K
10:57 105.18 105.18 104.95 104.95 6.5K
10:58 104.95 104.95 104.71 104.71 8.3K
10:59 104.92 104.93 104.92 104.93 3.4K
11:00 105.00 105.09 105.00 105.09 6.4K
11:01 105.19 105.25 105.19 105.25 5.7K
11:02 105.32 105.38 105.32 105.33 5.7K
11:03 105.36 105.36 105.34 105.35 4.1K
11:04 105.27 105.29 105.27 105.29 4.5K
11:05 105.35 105.36 105.23 105.25 6.9K
11:06 105.25 105.25 105.19 105.19 7.2K
11:07 105.06 105.16 105.06 105.16 5.3K
11:08 105.16 105.16 105.10 105.10 3.7K
11:09 105.05 105.05 105.00 105.01 1.5K
11:10 105.01 105.01 105.01 105.01 2.5K
11:11 105.02 105.02 104.92 104.96 6.4K
11:12 105.00 105.08 104.93 104.93 7.7K
11:13 104.88 104.88 104.74 104.74 4.8K
11:14 104.71 104.86 104.71 104.86 3.4K
11:15 104.86 104.86 104.81 104.81 2.6K
11:16 104.81 105.14 104.81 105.14 6.5K
11:17 105.14 105.16 104.96 105.08 3.3K
11:18 105.08 105.11 104.93 105.11 4.9K
11:19 105.11 105.11 104.99 104.99 2.3K
11:20 104.99 104.99 104.99 104.99 2.9K
11:21 105.09 105.09 105.00 105.00 6.1K
11:22 105.00 105.00 105.00 105.00 1.2K
11:23 105.00 105.00 104.96 104.96 2.0K
11:24 105.00 105.00 104.91 104.91 11.4K
11:25 104.91 105.07 104.91 105.07 5.2K
11:26 105.08 105.12 105.07 105.12 5.7K
11:27 105.12 105.14 105.09 105.09 2.5K
11:28 105.11 105.11 105.05 105.05 5.6K
11:29 105.05 105.05 105.00 105.01 1.4K
11:30 105.01 105.15 105.01 105.15 8.4K
11:31 105.10 105.21 105.10 105.21 8.8K
11:32 105.25 105.30 105.18 105.30 10.6K
11:33 105.32 105.33 105.28 105.28 4.8K
11:34 105.28 105.29 105.18 105.27 10.9K
11:35 105.27 105.27 105.11 105.11 2.6K
11:36 105.05 105.14 105.05 105.13 4.5K
11:37 105.13 105.25 105.13 105.23 3.8K
11:38 105.19 105.21 105.19 105.21 20.0K
11:39 105.21 105.21 105.16 105.17 8.5K
11:40 105.17 105.20 105.17 105.17 7.8K
11:41 105.15 105.20 105.15 105.15 6.1K
11:42 105.13 105.15 104.93 104.93 6.2K
11:43 104.96 104.96 104.94 104.95 2.3K
11:44 104.95 104.95 104.83 104.83 3.5K
11:45 104.83 104.83 104.80 104.80 3.0K
11:46 104.87 104.87 104.79 104.79 2.3K
11:47 104.79 104.87 104.78 104.87 4.9K
11:48 104.82 104.85 104.82 104.85 2.7K
11:49 104.85 104.85 104.75 104.75 3.0K
11:50 104.74 104.75 104.68 104.70 1.5K
11:51 104.70 104.70 104.67 104.67 0.4K
11:52 104.75 104.75 104.68 104.68 0.6K
11:53 104.68 104.75 104.68 104.75 0.7K
11:54 104.75 104.75 104.72 104.72 0.5K
11:55 104.72 104.83 104.68 104.75 1.6K
11:56 104.76 104.76 104.76 104.76 1.9K
11:57 104.81 104.81 104.75 104.77 3.7K
11:58 104.77 104.91 104.77 104.91 4.7K
11:59 104.91 104.92 104.87 104.92 3.5K
12:00 104.93 104.93 104.93 104.93 1.2K
12:01 104.89 104.94 104.89 104.94 6.2K
12:02 104.94 105.00 104.94 105.00 2.7K
12:03 105.00 105.14 105.00 105.13 6.9K
12:04 105.11 105.13 105.11 105.13 3.5K
12:05 105.14 105.19 105.14 105.19 3.2K
12:06 105.21 105.21 105.20 105.20 0.8K
12:07 105.15 105.19 105.15 105.19 2.6K
12:08 105.19 105.19 105.15 105.15 0.8K
12:09 105.15 105.30 105.15 105.27 1.7K
12:10 105.35 105.38 105.35 105.38 2.6K
12:11 105.40 105.44 105.40 105.44 9.3K
12:12 105.48 105.48 105.42 105.42 4.6K
12:13 105.47 105.53 105.45 105.45 4.0K
12:14 105.45 105.45 105.45 105.45 1.6K
12:15 105.43 105.43 105.43 105.43 0.8K
12:16 105.43 105.43 105.38 105.43 2.8K
12:17 105.43 105.49 105.38 105.49 7.4K
12:18 105.49 105.50 105.44 105.50 4.0K
12:19 105.53 105.60 105.50 105.60 5.9K
12:20 105.66 105.67 105.63 105.63 3.2K
12:21 105.63 105.63 105.52 105.54 9.5K
12:22 105.54 105.54 105.48 105.50 2.3K
12:23 105.50 105.51 105.49 105.49 1.5K
12:24 105.49 105.49 105.42 105.48 1.3K
12:25 105.45 105.54 105.45 105.54 6.1K
12:26 105.54 105.59 105.54 105.54 1.0K
12:27 105.54 105.54 105.49 105.49 0.6K
12:28 105.49 105.49 105.49 105.49 6.5K
12:29 105.44 105.44 105.41 105.41 1.7K
12:30 105.43 105.43 105.34 105.34 2.0K
12:31 105.34 105.39 105.34 105.39 1.6K
12:32 105.39 105.39 105.35 105.35 1.7K
12:33 105.41 105.41 105.35 105.37 2.3K
12:34 105.37 105.37 105.34 105.34 2.3K
12:35 105.25 105.34 105.25 105.28 8.1K
12:36 105.34 105.34 105.33 105.33 4.5K
12:37 105.42 105.42 105.40 105.41 2.0K
12:38 105.41 105.49 105.41 105.49 1.9K
12:39 105.53 105.59 105.53 105.57 3.7K
12:40 105.57 105.69 105.57 105.64 3.6K
12:41 105.64 105.64 105.62 105.62 0.7K
12:42 105.66 105.66 105.59 105.59 2.1K
12:43 105.59 105.60 105.55 105.60 0.6K
12:44 105.60 105.60 105.54 105.54 2.7K
12:45 105.50 105.50 105.42 105.47 3.8K
12:46 105.47 105.54 105.47 105.54 0.9K
12:47 105.51 105.51 105.51 105.51 1.3K
12:48 105.51 105.51 105.48 105.48 0.6K
12:49 105.48 105.48 105.45 105.45 2.2K
12:50 105.42 105.44 105.42 105.44 2.8K
12:51 105.44 105.59 105.44 105.59 5.5K
12:52 105.59 105.59 105.55 105.55 2.6K
12:53 105.57 105.58 105.53 105.58 1.2K
12:54 105.58 105.58 105.58 105.58 0.8K
12:55 105.58 105.58 105.54 105.55 3.4K
12:56 105.55 105.57 105.54 105.55 3.2K
12:57 105.54 105.54 105.54 105.54 1.1K
12:58 105.48 105.50 105.48 105.49 1.8K
12:59 105.49 105.49 105.49 105.49 5.5K
13:00 105.53 105.63 105.53 105.63 4.5K
13:01 105.63 105.67 105.60 105.60 5.6K
13:02 105.60 105.62 105.57 105.57 2.4K
13:03 105.56 105.61 105.56 105.61 2.8K
13:04 105.61 105.64 105.61 105.64 1.3K
13:05 105.64 105.64 105.58 105.63 2.1K
13:06 105.58 105.58 105.58 105.58 1.4K
13:07 105.58 105.58 105.58 105.58 0.6K
13:08 105.66 105.73 105.66 105.67 9.5K
13:09 105.67 105.68 105.65 105.65 2.0K
13:10 105.65 105.65 105.51 105.53 3.1K
13:11 105.53 105.53 105.48 105.51 1.9K
13:12 105.51 105.51 105.51 105.51 0.6K
13:13 105.48 105.50 105.47 105.49 4.2K
13:14 105.49 105.49 105.44 105.49 0.8K
13:15 105.45 105.52 105.45 105.52 1.7K
13:16 105.57 105.57 105.54 105.56 6.4K
13:17 105.56 105.58 105.56 105.58 0.7K
13:18 105.58 105.58 105.52 105.52 3.7K
13:19 105.47 105.47 105.47 105.47 3.3K
13:20 105.47 105.47 105.38 105.38 1.6K
13:21 105.35 105.36 105.35 105.36 1.9K
13:22 105.36 105.37 105.32 105.32 0.9K
13:23 105.31 105.35 105.31 105.32 1.3K
13:24 105.32 105.35 105.25 105.25 5.4K
13:25 105.25 105.25 105.25 105.25 0.5K
13:26 105.25 105.25 105.23 105.24 0.7K
13:27 105.24 105.26 105.17 105.17 1.2K
13:28 105.17 105.17 105.14 105.17 1.1K
13:29 105.17 105.24 105.14 105.24 14.9K
13:30 105.24 105.26 105.24 105.26 1.3K
13:31 105.25 105.30 105.25 105.25 7.5K
13:32 105.31 105.31 105.31 105.31 1.3K
13:33 105.31 105.31 105.27 105.27 1.3K
13:34 105.36 105.37 105.36 105.36 5.6K
13:35 105.36 105.36 105.30 105.34 4.1K
13:36 105.34 105.36 105.34 105.36 1.2K
13:37 105.36 105.39 105.36 105.39 2.4K
13:38 105.39 105.39 105.37 105.38 1.2K
13:39 105.46 105.48 105.46 105.48 5.8K
13:40 105.49 105.52 105.49 105.51 2.4K
13:41 105.55 105.56 105.55 105.56 4.6K
13:42 105.54 105.54 105.50 105.52 2.2K
13:43 105.52 105.52 105.46 105.46 2.1K
13:44 105.46 105.46 105.44 105.44 1.0K
13:45 105.44 105.44 105.35 105.35 1.8K
13:46 105.35 105.45 105.35 105.44 4.2K
13:47 105.44 105.57 105.44 105.57 1.8K
13:48 105.55 105.62 105.55 105.62 5.4K
13:49 105.54 105.54 105.54 105.54 0.5K
13:50 105.58 105.58 105.58 105.58 0.9K
13:51 105.58 105.58 105.57 105.58 2.1K
13:52 105.58 105.58 105.54 105.54 0.7K
13:53 105.59 105.59 105.48 105.48 13.7K
13:54 105.48 105.48 105.36 105.36 4.0K
13:55 105.36 105.38 105.36 105.38 1.0K
13:56 105.38 105.38 105.32 105.35 0.9K
13:57 105.35 105.35 105.23 105.23 1.3K
13:58 105.23 105.31 105.23 105.31 0.6K
13:59 105.31 105.31 105.24 105.28 1.7K
14:00 105.24 105.29 105.24 105.29 2.0K
14:01 105.30 105.46 105.30 105.46 9.5K
14:02 105.46 105.53 105.46 105.53 0.9K
14:03 105.57 105.57 105.54 105.54 5.5K
14:04 105.54 105.60 105.54 105.59 1.3K
14:05 105.59 105.59 105.58 105.59 1.5K
14:06 105.59 105.62 105.53 105.59 1.3K
14:07 105.59 105.59 105.59 105.59 0.2K
14:08 105.59 105.59 105.55 105.57 1.3K
14:09 105.61 105.64 105.58 105.64 4.3K
14:10 105.68 105.68 105.65 105.65 2.6K
14:11 105.65 105.67 105.65 105.65 2.0K
14:12 105.65 105.67 105.65 105.66 3.6K
14:13 105.66 105.73 105.66 105.73 4.3K
14:14 105.74 105.74 105.67 105.74 5.6K
14:15 105.71 105.71 105.71 105.71 1.3K
14:16 105.71 105.71 105.68 105.69 3.4K
14:17 105.69 105.70 105.67 105.70 2.3K
14:18 105.70 105.70 105.68 105.68 1.9K
14:19 105.68 105.68 105.65 105.65 0.9K
14:20 105.65 105.68 105.65 105.68 1.4K
14:21 105.68 105.68 105.65 105.68 1.6K
14:22 105.68 105.69 105.62 105.65 5.0K
14:23 105.63 105.67 105.63 105.67 2.2K
14:24 105.78 105.83 105.78 105.83 3.8K
14:25 105.72 105.72 105.72 105.72 5.0K
14:26 105.72 105.72 105.68 105.68 1.6K
14:27 105.65 105.65 105.62 105.62 2.1K
14:28 105.62 105.62 105.61 105.61 0.5K
14:29 105.61 105.61 105.55 105.55 2.7K
14:30 105.54 105.54 105.50 105.50 2.9K
14:31 105.50 105.50 105.41 105.41 1.9K
14:32 105.41 105.42 105.37 105.37 1.9K
14:33 105.35 105.38 105.35 105.38 15.0K
14:34 105.38 105.38 105.35 105.35 2.6K
14:35 105.36 105.40 105.36 105.40 4.6K
14:36 105.40 105.48 105.40 105.48 6.0K
14:37 105.48 105.51 105.46 105.46 5.0K
14:38 105.46 105.46 105.41 105.44 1.0K
14:39 105.44 105.44 105.44 105.44 0.8K
14:40 105.44 105.44 105.39 105.39 0.9K
14:41 105.39 105.41 105.38 105.41 3.7K
14:42 105.39 105.39 105.37 105.37 2.5K
14:43 105.37 105.37 105.33 105.33 1.9K
14:44 105.33 105.36 105.33 105.36 3.7K
14:45 105.36 105.38 105.34 105.38 1.1K
14:46 105.38 105.42 105.38 105.42 2.6K
14:47 105.42 105.46 105.42 105.46 1.2K
14:48 105.46 105.46 105.36 105.38 2.4K
14:49 105.38 105.38 105.36 105.36 0.7K
14:50 105.36 105.36 105.36 105.36 0.4K
14:51 105.36 105.36 105.34 105.34 0.8K
14:52 105.37 105.37 105.33 105.33 2.7K
14:53 105.33 105.33 105.32 105.32 0.7K
14:54 105.35 105.35 105.32 105.32 3.3K
14:55 105.29 105.31 105.24 105.24 1.8K
14:56 105.24 105.28 105.24 105.28 2.4K
14:57 105.28 105.28 105.20 105.22 3.0K
14:58 105.24 105.24 105.17 105.17 2.7K
14:59 105.17 105.18 105.14 105.18 7.9K
15:00 105.18 105.20 105.17 105.17 1.9K
15:01 105.17 105.17 105.15 105.15 4.9K
15:02 105.11 105.14 105.11 105.13 1.6K
15:03 105.11 105.13 105.11 105.13 1.2K
15:04 105.22 105.22 105.19 105.20 5.0K
15:05 105.20 105.26 105.20 105.23 2.9K
15:06 105.23 105.25 105.23 105.25 1.3K
15:07 105.25 105.35 105.25 105.35 1.7K
15:08 105.31 105.31 105.29 105.29 2.5K
15:09 105.31 105.34 105.30 105.34 27.1K
15:10 105.34 105.35 105.28 105.28 5.3K
15:11 105.28 105.28 105.20 105.20 5.1K
15:12 105.18 105.23 105.18 105.23 3.4K
15:13 105.23 105.26 105.23 105.26 3.2K
15:14 105.26 105.26 105.22 105.23 2.7K
15:15 105.23 105.26 105.23 105.26 3.0K
15:16 105.26 105.37 105.26 105.36 1.7K
15:17 105.41 105.41 105.34 105.35 3.4K
15:18 105.35 105.36 105.28 105.28 3.3K
15:19 105.28 105.33 105.28 105.29 0.9K
15:20 105.32 105.32 105.32 105.32 2.2K
15:21 105.29 105.30 105.22 105.22 5.5K
15:22 105.24 105.24 105.21 105.23 1.9K
15:23 105.17 105.21 105.17 105.18 3.8K
15:24 105.18 105.21 105.18 105.21 0.7K
15:25 105.21 105.21 105.18 105.20 2.1K
15:26 105.17 105.19 105.13 105.13 5.6K
15:27 105.14 105.15 104.96 104.96 7.2K
15:28 104.96 104.99 104.96 104.99 3.5K
15:29 104.92 104.93 104.91 104.93 7.2K
15:30 104.91 104.95 104.85 104.85 16.4K
15:31 104.85 104.88 104.81 104.88 9.9K
15:32 104.94 104.94 104.89 104.94 15.5K
15:33 104.94 104.94 104.86 104.86 6.9K
15:34 104.83 104.89 104.83 104.89 8.7K
15:35 104.81 104.81 104.77 104.77 1.9K
15:36 104.77 104.81 104.77 104.81 6.8K
15:37 104.81 104.92 104.81 104.90 1.5K
15:38 104.90 105.10 104.90 105.10 13.1K
15:39 105.10 105.25 105.10 105.25 17.1K
15:40 105.27 105.39 105.27 105.39 17.5K
15:41 105.39 105.40 105.31 105.31 10.7K
15:42 105.31 105.48 105.31 105.46 8.9K
15:43 105.50 105.63 105.48 105.63 13.4K
15:44 105.63 105.63 105.63 105.63 1.5K
15:45 105.57 105.57 105.50 105.52 5.1K
15:46 105.36 105.36 105.22 105.22 15.2K
15:47 105.19 105.26 105.19 105.26 7.5K
15:48 105.26 105.28 105.14 105.14 3.4K
15:49 105.13 105.19 105.09 105.09 8.4K
15:50 105.07 105.28 105.07 105.28 12.5K
15:51 105.30 105.40 105.30 105.30 15.9K
15:52 105.25 105.25 105.22 105.22 8.5K
15:53 105.24 105.27 105.24 105.27 17.3K
15:54 105.27 105.29 105.23 105.29 17.2K
15:55 105.32 105.38 105.29 105.38 18.4K
15:56 105.39 105.42 105.31 105.35 39.7K
15:57 105.35 105.40 105.31 105.40 32.7K
15:58 105.40 105.50 105.40 105.47 29.5K
15:59 105.50 105.51 105.38 105.38 53.1K
16:00 105.45 105.49 105.30 105.49 502.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据