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
09:31 106.51 106.51 106.20 106.20 27.0K
09:32 106.20 106.20 105.91 105.91 7.2K
09:33 105.81 106.06 105.81 105.93 6.2K
09:34 105.47 105.67 105.47 105.67 14.5K
09:35 105.67 105.68 105.67 105.68 1.0K
09:36 105.68 105.68 105.68 105.68 0.4K
09:37 105.68 105.68 105.45 105.53 9.4K
09:38 105.53 105.53 105.26 105.26 26.2K
09:39 105.26 105.35 105.26 105.28 14.3K
09:40 105.29 105.35 105.29 105.35 1.3K
09:41 105.35 105.51 105.35 105.51 8.5K
09:42 105.50 105.50 105.48 105.50 2.1K
09:43 105.50 105.50 105.37 105.41 4.7K
09:44 105.41 105.51 105.41 105.51 2.2K
09:45 105.56 105.56 105.42 105.42 2.8K
09:46 105.42 105.42 105.26 105.37 6.7K
09:47 105.37 105.39 105.29 105.29 2.0K
09:48 105.29 105.34 105.14 105.14 3.3K
09:49 105.01 105.11 105.01 105.11 1.6K
09:50 105.11 105.16 105.11 105.14 1.3K
09:51 104.88 104.98 104.87 104.93 9.4K
09:52 104.93 104.93 104.88 104.92 14.6K
09:53 104.93 105.01 104.93 105.01 1.3K
09:54 104.93 104.93 104.92 104.92 2.3K
09:55 104.92 104.98 104.88 104.90 4.7K
09:56 104.89 104.96 104.84 104.87 5.4K
09:57 104.87 104.95 104.86 104.95 1.2K
09:58 104.84 104.87 104.84 104.87 3.2K
09:59 104.87 105.04 104.87 105.04 19.7K
10:00 105.36 105.36 105.20 105.20 48.6K
10:01 105.38 105.38 105.22 105.28 2.0K
10:02 105.28 105.28 105.19 105.19 10.4K
10:03 105.29 105.29 105.11 105.11 6.1K
10:04 105.11 105.11 105.02 105.03 5.6K
10:05 105.03 105.07 105.03 105.07 1.0K
10:06 105.07 105.07 104.98 105.04 8.6K
10:07 105.04 105.05 105.04 105.04 1.1K
10:08 105.16 105.40 105.06 105.40 2.9K
10:09 105.40 105.40 105.33 105.35 4.0K
10:10 105.35 105.53 105.35 105.41 14.4K
10:11 105.41 105.45 105.41 105.45 0.4K
10:12 105.43 105.46 105.43 105.45 1.7K
10:13 105.45 105.45 105.37 105.45 0.8K
10:14 105.45 105.45 105.36 105.40 4.9K
10:15 105.40 105.41 105.27 105.27 2.3K
10:16 105.27 105.29 105.25 105.25 1.5K
10:17 105.25 105.25 105.16 105.16 1.5K
10:18 105.16 105.16 105.10 105.15 2.1K
10:19 105.15 105.15 105.15 105.15 1.6K
10:20 105.19 105.19 105.19 105.19 0.4K
10:21 105.19 105.19 105.19 105.19 1.0K
10:22 105.19 105.23 105.19 105.19 0.8K
10:23 105.19 105.19 105.09 105.19 1.5K
10:24 105.19 105.19 105.03 105.03 5.2K
10:25 105.02 105.02 104.98 104.98 6.7K
10:26 104.98 104.98 104.94 104.97 5.8K
10:27 104.97 104.97 104.80 104.80 4.6K
10:28 104.80 104.80 104.72 104.72 2.5K
10:29 104.75 104.75 104.71 104.72 3.1K
10:30 104.75 104.83 104.75 104.83 2.5K
10:31 104.83 105.02 104.83 105.02 1.0K
10:32 105.02 105.02 104.90 104.90 2.4K
10:33 104.90 104.90 104.86 104.89 1.1K
10:34 104.84 104.92 104.84 104.92 7.1K
10:35 104.87 104.87 104.87 104.87 1.6K
10:36 104.87 104.97 104.82 104.97 5.8K
10:37 104.90 104.90 104.90 104.90 1.7K
10:38 104.90 105.00 104.90 105.00 5.6K
10:39 105.00 105.12 105.00 105.12 7.1K
10:40 105.16 105.16 105.14 105.14 1.6K
10:41 105.14 105.14 105.12 105.13 4.1K
10:42 105.08 105.11 105.08 105.11 3.2K
10:43 105.15 105.21 105.15 105.21 9.4K
10:44 105.21 105.23 105.21 105.23 0.5K
10:45 105.28 105.28 105.28 105.28 10.3K
10:46 105.29 105.29 105.25 105.25 1.8K
10:47 105.39 105.42 105.39 105.42 2.2K
10:48 105.42 105.43 105.42 105.43 1.2K
10:49 105.43 105.47 105.35 105.35 3.3K
10:50 105.39 105.47 105.39 105.47 5.8K
10:51 105.47 105.47 105.47 105.47 2.6K
10:52 105.55 105.62 105.46 105.58 9.3K
10:53 105.62 105.62 105.47 105.55 14.1K
10:54 105.55 105.56 105.55 105.56 2.0K
10:55 105.51 105.52 105.51 105.52 2.2K
10:56 105.58 105.67 105.58 105.67 12.1K
10:57 105.67 105.75 105.67 105.75 4.0K
10:58 105.75 105.75 105.72 105.75 3.9K
10:59 105.75 105.76 105.69 105.73 2.3K
11:00 105.73 105.73 105.57 105.65 13.2K
11:01 105.62 105.62 105.44 105.44 13.6K
11:02 105.40 105.40 105.29 105.29 3.0K
11:03 105.29 105.29 105.19 105.19 2.0K
11:04 105.19 105.34 105.19 105.34 1.9K
11:05 105.28 105.36 105.28 105.36 1.1K
11:06 105.31 105.35 105.31 105.35 11.9K
11:07 105.33 105.39 105.33 105.33 7.7K
11:08 105.32 105.48 105.32 105.48 60.9K
11:09 105.59 105.59 105.57 105.59 3.0K
11:10 105.59 105.64 105.57 105.64 3.1K
11:11 105.64 105.66 105.57 105.58 3.5K
11:12 105.58 105.58 105.48 105.48 3.1K
11:13 105.48 105.56 105.48 105.56 8.7K
11:14 105.56 105.56 105.56 105.56 0.5K
11:15 105.56 105.56 105.55 105.55 1.5K
11:16 105.57 105.57 105.53 105.53 3.2K
11:17 105.57 105.59 105.57 105.59 3.3K
11:18 105.59 105.59 105.59 105.59 0.4K
11:19 105.58 105.58 105.49 105.49 4.8K
11:20 105.49 105.50 105.47 105.50 2.7K
11:21 105.50 105.50 105.47 105.47 1.4K
11:22 105.46 105.46 105.43 105.43 2.1K
11:23 105.43 105.43 105.43 105.43 0.8K
11:24 105.43 105.44 105.43 105.44 15.0K
11:25 105.45 105.52 105.45 105.52 1.9K
11:26 105.52 105.52 105.44 105.50 0.9K
11:27 105.50 105.50 105.50 105.50 1.5K
11:28 105.51 105.52 105.51 105.52 3.4K
11:29 105.52 105.58 105.52 105.58 2.3K
11:30 105.58 105.58 105.51 105.51 2.9K
11:31 105.50 105.50 105.50 105.50 1.0K
11:32 105.50 105.50 105.50 105.50 1.0K
11:33 105.51 105.51 105.48 105.48 4.2K
11:34 105.44 105.44 105.44 105.44 2.5K
11:35 105.44 105.44 105.39 105.39 4.4K
11:36 105.39 105.39 105.39 105.39 1.1K
11:37 105.39 105.39 105.39 105.39 1.1K
11:38 105.39 105.39 105.39 105.39 0.2K
11:39 105.36 105.41 105.35 105.41 4.5K
11:40 105.39 105.39 105.38 105.38 1.2K
11:41 105.36 105.36 105.32 105.32 2.5K
11:42 105.35 105.35 105.35 105.35 3.6K
11:43 105.43 105.43 105.41 105.41 1.1K
11:44 105.41 105.41 105.39 105.39 2.5K
11:45 105.39 105.41 105.39 105.41 2.7K
11:46 105.41 105.41 105.37 105.40 7.6K
11:47 105.40 105.40 105.40 105.40 0.1K
11:48 105.40 105.45 105.40 105.45 0.6K
11:49 105.45 105.46 105.42 105.42 2.0K
11:50 105.42 105.42 105.41 105.41 1.3K
11:51 105.37 105.37 105.29 105.30 4.2K
11:52 105.30 105.31 105.25 105.25 3.2K
11:53 105.25 105.27 105.25 105.27 1.9K
11:54 105.27 105.27 105.17 105.21 13.3K
11:55 105.21 105.24 105.20 105.20 0.8K
11:56 105.20 105.27 105.14 105.14 8.6K
11:57 105.19 105.19 105.18 105.18 3.5K
11:58 105.18 105.22 105.18 105.22 3.3K
11:59 105.22 105.29 105.22 105.29 1.6K
12:00 105.29 105.33 105.29 105.29 0.8K
12:01 105.31 105.32 105.31 105.32 1.0K
12:02 105.32 105.32 105.32 105.32 1.1K
12:03 105.32 105.32 105.24 105.24 0.8K
12:04 105.24 105.24 105.23 105.23 0.7K
12:05 105.23 105.23 105.23 105.23 1.0K
12:06 105.23 105.23 105.23 105.23 0.8K
12:07 105.23 105.23 105.23 105.23 0.8K
12:08 105.23 105.26 105.23 105.26 3.3K
12:09 105.26 105.26 105.26 105.26 1.0K
12:10 105.26 105.26 105.26 105.26 0.3K
12:11 105.28 105.28 105.27 105.27 1.1K
12:12 105.27 105.28 105.27 105.28 1.2K
12:13 105.28 105.34 105.26 105.34 4.3K
12:14 105.34 105.34 105.27 105.27 7.1K
12:15 105.27 105.27 105.22 105.22 3.7K
12:16 105.35 105.43 105.27 105.31 74.8K
12:17 105.31 105.31 105.31 105.31 0.3K
12:18 105.31 105.34 105.31 105.34 0.6K
12:19 105.34 105.34 105.34 105.34 0.3K
12:20 105.34 105.34 105.34 105.34 0.5K
12:21 105.34 105.36 105.34 105.36 1.2K
12:22 105.36 105.36 105.31 105.33 0.6K
12:23 105.31 105.35 105.31 105.34 3.1K
12:24 105.34 105.34 105.34 105.34 0.1K
12:25 105.34 105.41 105.34 105.41 2.5K
12:26 105.41 105.41 105.41 105.41 0.6K
12:27 105.40 105.44 105.38 105.44 1.7K
12:28 105.44 105.44 105.44 105.44 0.4K
12:29 105.44 105.52 105.44 105.44 11.6K
12:30 105.41 105.41 105.41 105.41 0.9K
12:31 105.41 105.41 105.38 105.38 2.3K
12:32 105.38 105.38 105.30 105.30 2.4K
12:33 105.30 105.33 105.30 105.33 0.2K
12:34 105.33 105.35 105.33 105.35 1.5K
12:35 105.35 105.35 105.35 105.35 0.8K
12:36 105.35 105.35 105.35 105.35 0.5K
12:37 105.35 105.35 105.31 105.31 1.4K
12:38 105.31 105.31 105.31 105.31 0.9K
12:39 105.31 105.31 105.30 105.30 0.5K
12:40 105.30 105.30 105.30 105.30 0.4K
12:41 105.30 105.30 105.30 105.30 0.9K
12:42 105.30 105.30 105.28 105.28 2.0K
12:43 105.23 105.26 105.23 105.26 1.1K
12:44 105.26 105.26 105.26 105.26 0.4K
12:45 105.26 105.26 105.26 105.26 0.1K
12:46 105.26 105.27 105.26 105.27 0.6K
12:47 105.33 105.33 105.33 105.33 1.5K
12:48 105.33 105.33 105.29 105.29 7.8K
12:49 105.28 105.29 105.28 105.29 1.7K
12:50 105.29 105.29 105.24 105.24 2.6K
12:51 105.24 105.24 105.24 105.24 0.4K
12:52 105.24 105.24 105.24 105.24 0.5K
12:53 105.24 105.28 105.24 105.28 3.0K
12:54 105.30 105.32 105.30 105.32 1.3K
12:55 105.32 105.32 105.32 105.32 0.2K
12:56 105.32 105.38 105.32 105.38 1.5K
12:57 105.38 105.38 105.38 105.38 0.5K
12:58 105.34 105.36 105.31 105.31 3.5K
12:59 105.31 105.31 105.25 105.25 3.8K
13:00 105.25 105.31 105.25 105.31 2.7K
13:01 105.31 105.32 105.31 105.32 0.4K
13:02 105.32 105.32 105.31 105.31 0.6K
13:03 105.28 105.28 105.24 105.24 4.0K
13:04 105.24 105.24 105.23 105.23 0.6K
13:05 105.23 105.23 105.23 105.23 0.5K
13:06 105.23 105.24 105.20 105.20 0.4K
13:07 105.11 105.11 105.11 105.11 2.9K
13:08 105.11 105.11 105.10 105.10 1.2K
13:09 105.10 105.10 105.01 105.03 1.3K
13:10 105.03 105.05 105.01 105.05 0.7K
13:11 105.04 105.04 105.00 105.00 2.9K
13:12 105.00 105.00 104.96 104.96 0.8K
13:13 104.97 105.02 104.97 105.02 3.3K
13:14 105.02 105.02 105.02 105.02 0.5K
13:15 105.02 105.02 105.02 105.02 0.1K
13:16 104.98 104.98 104.94 104.94 2.1K
13:17 104.98 105.04 104.98 105.04 5.2K
13:18 105.02 105.02 105.02 105.02 0.8K
13:19 105.02 105.02 105.02 105.02 0.3K
13:20 105.02 105.02 105.02 105.02 0.4K
13:21 105.02 105.09 105.02 105.09 2.1K
13:22 105.09 105.09 105.09 105.09 0.5K
13:23 105.09 105.15 105.09 105.11 1.1K
13:24 105.11 105.11 105.11 105.11 0.4K
13:25 105.09 105.09 105.06 105.06 1.8K
13:26 105.00 105.00 105.00 105.00 1.1K
13:27 105.00 105.00 104.94 104.94 2.4K
13:28 104.94 104.94 104.94 104.94 0.3K
13:29 104.94 104.94 104.94 104.94 0.6K
13:30 104.94 104.94 104.85 104.85 0.9K
13:31 104.85 104.93 104.85 104.93 2.1K
13:32 104.93 104.93 104.93 104.93 0.3K
13:33 104.93 104.93 104.85 104.85 7.6K
13:34 104.84 104.84 104.84 104.84 2.3K
13:35 104.84 104.84 104.82 104.82 3.8K
13:36 104.84 104.88 104.84 104.88 1.7K
13:37 104.88 104.88 104.88 104.88 0.5K
13:38 104.88 104.93 104.88 104.93 0.7K
13:39 104.93 104.95 104.93 104.95 0.6K
13:40 104.95 104.95 104.95 104.95 0.8K
13:41 104.86 104.90 104.86 104.90 2.3K
13:42 104.90 104.91 104.88 104.91 2.0K
13:43 104.91 104.91 104.91 104.91 0.4K
13:44 104.91 104.92 104.90 104.90 0.6K
13:45 104.85 104.89 104.85 104.89 5.5K
13:46 104.89 104.89 104.88 104.88 2.0K
13:47 104.88 104.88 104.88 104.88 2.0K
13:48 104.88 104.91 104.88 104.91 3.3K
13:49 104.91 104.93 104.91 104.93 0.5K
13:50 104.93 104.97 104.93 104.97 1.5K
13:51 104.97 104.97 104.93 104.93 2.1K
13:52 104.93 104.93 104.93 104.93 1.5K
13:53 104.93 104.93 104.93 104.93 1.0K
13:54 104.93 104.93 104.93 104.93 0.5K
13:55 104.97 104.97 104.93 104.93 4.4K
13:56 104.92 104.92 104.92 104.92 2.3K
13:57 104.92 104.99 104.92 104.99 0.8K
13:58 104.99 104.99 104.94 104.94 2.1K
13:59 104.94 104.94 104.94 104.94 0.4K
14:00 104.94 104.96 104.94 104.96 2.2K
14:01 104.96 104.96 104.96 104.96 0.5K
14:02 104.96 104.96 104.96 104.96 0.2K
14:03 104.93 104.95 104.92 104.95 4.4K
14:04 104.95 104.95 104.86 104.86 3.0K
14:05 104.86 104.86 104.86 104.86 0.6K
14:06 104.80 104.80 104.77 104.80 2.1K
14:07 104.80 104.80 104.71 104.71 1.6K
14:08 104.71 104.74 104.71 104.72 2.4K
14:09 104.66 104.71 104.66 104.68 7.3K
14:10 104.68 104.68 104.68 104.68 0.6K
14:11 104.68 104.74 104.68 104.71 2.1K
14:12 104.71 104.71 104.63 104.63 2.2K
14:13 104.62 104.63 104.62 104.63 8.8K
14:14 104.66 104.76 104.66 104.76 11.9K
14:15 104.76 104.85 104.76 104.85 1.4K
14:16 104.85 104.87 104.85 104.85 2.4K
14:17 104.85 104.87 104.83 104.83 0.6K
14:18 104.87 104.87 104.83 104.86 2.9K
14:19 104.84 104.86 104.81 104.86 2.6K
14:20 104.86 104.86 104.82 104.82 12.0K
14:21 104.79 104.83 104.78 104.79 2.2K
14:22 104.78 104.83 104.78 104.79 3.6K
14:23 104.83 104.83 104.72 104.72 3.6K
14:24 104.72 104.72 104.72 104.72 1.1K
14:25 104.76 104.81 104.73 104.73 4.7K
14:26 104.73 104.78 104.72 104.72 2.1K
14:27 104.74 104.79 104.73 104.79 3.7K
14:28 104.79 104.79 104.79 104.79 3.4K
14:29 104.78 104.78 104.73 104.73 2.2K
14:30 104.73 104.79 104.73 104.79 1.0K
14:31 104.79 104.83 104.79 104.83 2.6K
14:32 104.83 104.83 104.77 104.77 1.7K
14:33 104.77 104.84 104.77 104.84 1.1K
14:34 104.79 104.93 104.79 104.93 4.2K
14:35 104.93 104.95 104.93 104.95 1.0K
14:36 104.95 105.05 104.95 105.05 1.6K
14:37 105.05 105.05 104.99 104.99 2.2K
14:38 104.99 104.99 104.99 104.99 1.0K
14:39 104.97 105.00 104.97 105.00 0.5K
14:40 104.95 104.95 104.92 104.92 3.8K
14:41 104.89 104.89 104.84 104.87 2.4K
14:42 104.87 104.89 104.86 104.86 8.5K
14:43 104.86 104.86 104.82 104.82 2.5K
14:44 104.83 104.85 104.83 104.85 0.9K
14:45 104.85 104.85 104.68 104.68 4.0K
14:46 104.68 104.80 104.68 104.80 3.4K
14:47 104.77 104.81 104.74 104.81 1.7K
14:48 104.79 104.79 104.79 104.79 2.0K
14:49 104.79 104.83 104.79 104.83 4.0K
14:50 104.82 104.82 104.82 104.82 1.5K
14:51 104.82 104.82 104.82 104.82 1.4K
14:52 104.82 104.82 104.82 104.82 0.6K
14:53 104.82 104.82 104.82 104.82 0.3K
14:54 104.82 104.84 104.82 104.84 0.5K
14:55 104.84 104.84 104.74 104.74 6.1K
14:56 104.76 104.82 104.76 104.82 4.5K
14:57 104.82 104.82 104.82 104.82 0.4K
14:58 104.82 104.87 104.82 104.87 1.3K
14:59 104.87 104.88 104.87 104.88 1.9K
15:00 104.88 104.92 104.88 104.92 3.1K
15:01 104.92 104.92 104.92 104.92 2.1K
15:02 104.92 104.92 104.92 104.92 0.4K
15:03 104.85 104.85 104.83 104.85 6.4K
15:04 104.85 104.88 104.83 104.88 3.2K
15:05 104.88 104.88 104.82 104.82 2.3K
15:06 104.82 104.85 104.82 104.85 1.9K
15:07 104.85 104.85 104.82 104.85 1.3K
15:08 104.80 104.80 104.77 104.80 10.2K
15:09 104.80 104.86 104.80 104.86 3.1K
15:10 104.91 104.97 104.91 104.97 3.5K
15:11 104.97 104.97 104.97 104.97 0.5K
15:12 104.97 104.97 104.89 104.89 2.5K
15:13 104.89 104.89 104.89 104.89 0.8K
15:14 104.89 104.90 104.89 104.90 2.2K
15:15 104.92 104.92 104.89 104.89 1.2K
15:16 104.89 104.93 104.89 104.90 2.3K
15:17 104.90 104.90 104.90 104.90 2.0K
15:18 104.90 104.90 104.85 104.85 6.7K
15:19 104.85 104.85 104.82 104.82 1.6K
15:20 104.78 104.78 104.73 104.75 4.1K
15:21 104.76 104.79 104.76 104.79 2.9K
15:22 104.79 104.85 104.79 104.85 4.0K
15:23 104.84 104.88 104.84 104.87 1.0K
15:24 104.87 104.88 104.85 104.88 2.6K
15:25 104.87 104.87 104.84 104.84 5.2K
15:26 104.84 104.84 104.76 104.78 5.3K
15:27 104.78 104.78 104.73 104.73 7.1K
15:28 104.71 104.72 104.71 104.72 2.5K
15:29 104.73 104.76 104.73 104.73 6.0K
15:30 104.72 104.76 104.72 104.75 6.8K
15:31 104.71 104.71 104.65 104.67 4.4K
15:32 104.68 104.68 104.65 104.68 7.4K
15:33 104.69 104.69 104.66 104.66 2.1K
15:34 104.67 104.78 104.67 104.75 8.7K
15:35 104.75 104.82 104.73 104.82 7.2K
15:36 104.82 104.82 104.80 104.81 3.1K
15:37 104.81 104.81 104.81 104.81 1.8K
15:38 104.86 104.87 104.86 104.86 5.1K
15:39 104.88 104.93 104.81 104.81 13.2K
15:40 104.79 104.84 104.79 104.83 5.3K
15:41 104.82 104.93 104.82 104.89 8.6K
15:42 104.89 104.96 104.89 104.95 7.2K
15:43 104.95 104.95 104.93 104.94 4.3K
15:44 104.94 105.04 104.94 105.04 5.3K
15:45 105.02 105.02 104.92 104.94 8.9K
15:46 104.95 104.96 104.95 104.95 3.6K
15:47 104.95 104.98 104.95 104.98 6.6K
15:48 104.98 104.98 104.96 104.96 6.2K
15:49 104.96 104.96 104.88 104.90 8.8K
15:50 104.90 104.97 104.90 104.97 10.4K
15:51 105.06 105.09 105.05 105.06 13.6K
15:52 105.06 105.06 104.94 105.00 35.3K
15:53 105.04 105.04 105.01 105.03 13.5K
15:54 105.04 105.04 104.92 104.98 30.0K
15:55 105.03 105.07 105.01 105.07 13.0K
15:56 105.14 105.15 105.10 105.10 15.8K
15:57 105.10 105.11 105.06 105.09 47.0K
15:58 105.10 105.13 105.09 105.12 13.6K
15:59 105.17 105.30 105.17 105.27 45.0K
16:00 105.25 105.27 105.22 105.22 513.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据