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
09:31 105.31 105.46 104.45 105.13 82.5K
09:32 104.82 104.82 104.71 104.72 3.6K
09:33 104.72 104.72 104.72 104.72 0.7K
09:34 104.72 105.03 104.72 105.03 0.5K
09:35 105.03 105.03 105.03 105.03 0.1K
09:36 105.03 105.28 105.03 105.28 1.3K
09:37 105.28 105.28 105.16 105.16 0.6K
09:38 105.16 105.16 105.03 105.11 0.3K
09:39 105.11 105.11 105.10 105.10 1.7K
09:40 105.10 105.10 105.10 105.10 0.2K
09:41 105.10 105.10 104.93 104.93 0.3K
09:42 104.93 104.93 104.93 104.93 0.1K
09:43 104.93 104.93 104.93 104.93 0.1K
09:44 104.93 104.93 104.64 104.64 0.4K
09:45 104.65 104.65 104.65 104.65 0.8K
09:46 104.65 104.87 104.65 104.87 0.9K
09:47 104.87 104.87 104.87 104.87 1.0K
09:48 104.87 104.87 104.87 104.87 0.1K
09:49 104.87 104.99 104.87 104.99 6.0K
09:50 104.99 105.04 104.89 104.89 3.0K
09:51 104.89 104.89 104.72 104.72 2.4K
09:52 104.66 104.66 104.53 104.53 1.2K
09:53 104.53 104.53 104.31 104.31 0.7K
09:54 104.47 104.47 104.47 104.47 2.1K
09:55 104.20 104.20 104.20 104.20 1.9K
09:56 104.20 104.20 104.05 104.05 10.6K
09:57 104.05 104.08 104.00 104.08 1.3K
09:58 104.09 104.09 104.09 104.09 1.1K
09:59 104.09 104.09 103.97 104.01 0.4K
10:00 104.03 104.13 104.03 104.13 2.8K
10:01 104.08 104.13 104.03 104.03 2.7K
10:02 104.17 104.17 104.17 104.17 8.4K
10:03 104.17 104.22 104.17 104.22 1.7K
10:04 104.25 104.25 104.17 104.19 1.8K
10:05 104.19 104.19 104.15 104.15 1.1K
10:06 104.26 104.31 104.14 104.14 4.1K
10:07 104.14 104.19 104.14 104.19 0.8K
10:08 104.19 104.19 104.19 104.19 0.7K
10:09 104.20 104.20 104.19 104.19 3.8K
10:10 104.14 104.14 104.01 104.12 3.8K
10:11 104.12 104.12 104.01 104.01 1.2K
10:12 104.01 104.01 103.91 103.91 2.6K
10:13 103.91 103.91 103.87 103.90 4.9K
10:14 103.98 103.98 103.80 103.80 6.2K
10:15 103.84 103.85 103.84 103.85 1.5K
10:16 103.85 103.87 103.85 103.86 0.8K
10:17 103.86 103.86 103.86 103.86 0.3K
10:18 103.90 103.90 103.89 103.89 1.9K
10:19 103.89 103.90 103.89 103.90 0.9K
10:20 103.91 103.91 103.91 103.91 1.8K
10:21 103.91 103.91 103.91 103.91 1.7K
10:22 103.87 103.92 103.87 103.87 3.7K
10:23 103.87 103.87 103.76 103.76 1.8K
10:24 103.76 103.79 103.76 103.79 1.6K
10:25 103.79 103.79 103.79 103.79 0.2K
10:26 103.79 103.79 103.70 103.70 1.8K
10:27 103.70 103.77 103.69 103.69 25.8K
10:28 103.82 103.83 103.78 103.82 8.2K
10:29 103.82 103.84 103.77 103.84 0.8K
10:30 103.84 103.87 103.84 103.86 3.6K
10:31 103.84 103.90 103.84 103.90 5.1K
10:32 103.89 103.89 103.84 103.84 4.1K
10:33 103.86 103.91 103.86 103.91 2.3K
10:34 103.89 103.93 103.88 103.93 3.1K
10:35 103.93 103.93 103.86 103.93 4.3K
10:36 103.93 103.94 103.85 103.86 4.3K
10:37 103.87 103.88 103.87 103.88 1.3K
10:38 103.88 103.88 103.88 103.88 0.8K
10:39 103.88 103.92 103.88 103.91 1.1K
10:40 103.94 104.00 103.93 104.00 4.1K
10:41 104.00 104.04 104.00 104.04 2.0K
10:42 104.01 104.01 104.01 104.01 2.0K
10:43 104.01 104.01 103.98 103.99 7.2K
10:44 104.01 104.02 103.99 104.01 2.0K
10:45 103.99 104.09 103.99 104.09 3.8K
10:46 104.08 104.12 104.08 104.12 3.1K
10:47 104.12 104.20 104.12 104.20 8.4K
10:48 104.20 104.20 104.08 104.08 2.3K
10:49 104.07 104.08 104.07 104.07 1.6K
10:50 104.07 104.14 104.07 104.14 0.6K
10:51 104.14 104.21 104.14 104.21 2.7K
10:52 104.22 104.22 104.21 104.21 0.8K
10:53 104.21 104.27 104.21 104.27 3.3K
10:54 104.27 104.40 104.27 104.40 1.5K
10:55 104.35 104.38 104.35 104.38 0.7K
10:56 104.38 104.42 104.33 104.42 3.3K
10:57 104.41 104.41 104.35 104.38 0.8K
10:58 104.38 104.40 104.38 104.40 1.2K
10:59 104.40 104.40 104.29 104.29 4.6K
11:00 104.29 104.29 104.20 104.24 4.8K
11:01 104.24 104.28 104.24 104.28 1.9K
11:02 104.28 104.28 104.26 104.26 0.8K
11:03 104.26 104.26 104.19 104.19 1.5K
11:04 104.19 104.23 104.19 104.23 1.8K
11:05 104.23 104.23 104.23 104.23 0.6K
11:06 104.23 104.24 104.23 104.24 0.7K
11:07 104.24 104.27 104.24 104.27 1.1K
11:08 104.27 104.27 104.25 104.25 2.0K
11:09 104.25 104.25 104.22 104.22 1.2K
11:10 104.22 104.22 104.17 104.17 2.2K
11:11 104.17 104.20 104.17 104.20 2.2K
11:12 104.20 104.20 104.20 104.20 0.2K
11:13 104.20 104.22 104.20 104.22 0.7K
11:14 104.22 104.22 104.22 104.22 0.6K
11:15 104.27 104.27 104.22 104.22 4.1K
11:16 104.06 104.11 104.06 104.11 5.6K
11:17 104.11 104.11 104.11 104.11 1.0K
11:18 104.11 104.11 104.11 104.11 0.3K
11:19 104.11 104.11 104.03 104.03 2.3K
11:20 104.03 104.08 104.03 104.08 2.4K
11:21 104.08 104.08 104.08 104.08 0.2K
11:22 104.08 104.08 104.01 104.01 0.8K
11:23 104.01 104.01 103.95 103.95 0.8K
11:24 103.95 104.01 103.92 104.01 0.8K
11:25 103.98 103.98 103.98 103.98 0.5K
11:26 103.98 103.98 103.93 103.93 1.0K
11:27 103.93 103.93 103.93 103.93 0.2K
11:28 103.93 103.97 103.93 103.94 1.0K
11:29 103.94 103.96 103.93 103.93 0.6K
11:30 103.93 103.99 103.93 103.99 0.6K
11:31 103.96 103.96 103.94 103.94 2.9K
11:32 104.00 104.08 104.00 104.08 3.9K
11:33 104.04 104.04 104.04 104.04 1.3K
11:34 104.02 104.02 103.87 103.87 3.2K
11:35 103.87 103.87 103.87 103.87 3.5K
11:36 103.87 103.87 103.84 103.84 3.2K
11:37 103.82 103.82 103.81 103.81 2.0K
11:38 103.81 103.84 103.81 103.84 0.6K
11:39 103.84 103.86 103.84 103.85 1.2K
11:40 103.84 103.90 103.84 103.90 2.5K
11:41 103.90 103.90 103.90 103.90 0.8K
11:42 103.90 103.94 103.90 103.94 3.8K
11:43 103.94 103.98 103.93 103.93 3.9K
11:44 103.93 103.94 103.93 103.94 0.6K
11:45 103.94 103.97 103.94 103.97 0.5K
11:46 103.97 103.97 103.97 103.97 0.3K
11:47 103.97 103.98 103.97 103.98 0.7K
11:48 103.98 103.98 103.91 103.91 2.0K
11:49 103.91 103.91 103.89 103.89 3.2K
11:50 103.90 103.90 103.90 103.90 0.6K
11:51 103.90 103.93 103.90 103.93 2.2K
11:52 103.93 103.96 103.93 103.96 1.1K
11:53 103.94 103.97 103.94 103.97 1.4K
11:54 103.97 104.02 103.95 103.95 5.6K
11:55 103.95 103.95 103.95 103.95 0.2K
11:56 103.95 103.98 103.95 103.98 0.6K
11:57 103.98 103.98 103.98 103.98 1.3K
11:58 103.90 103.92 103.90 103.92 2.2K
11:59 103.92 103.92 103.86 103.89 2.7K
12:00 103.89 103.95 103.89 103.95 0.4K
12:01 103.98 104.03 103.98 104.02 3.7K
12:02 104.02 104.02 104.02 104.02 0.8K
12:03 104.02 104.02 104.02 104.02 0.0K
12:04 104.02 104.04 104.02 104.02 1.8K
12:05 104.02 104.02 104.02 104.02 0.6K
12:06 104.02 104.02 104.02 104.02 0.2K
12:07 104.02 104.02 104.02 104.02 0.9K
12:08 104.02 104.02 104.02 104.02 1.5K
12:09 104.00 104.00 103.94 103.94 4.5K
12:10 103.94 103.95 103.90 103.90 1.1K
12:11 103.90 103.90 103.88 103.88 1.5K
12:12 103.88 103.88 103.88 103.88 0.7K
12:13 103.88 103.88 103.87 103.87 2.5K
12:14 103.87 103.87 103.82 103.82 0.8K
12:15 103.82 103.83 103.82 103.83 0.8K
12:16 103.83 103.83 103.83 103.83 0.5K
12:17 103.83 103.86 103.83 103.86 1.7K
12:18 103.86 103.95 103.86 103.95 2.1K
12:19 103.97 103.97 103.97 103.97 2.0K
12:20 103.97 103.97 103.97 103.97 0.6K
12:21 103.97 103.97 103.97 103.97 0.1K
12:22 103.97 103.97 103.97 103.97 0.5K
12:23 103.97 103.97 103.95 103.97 4.0K
12:24 103.97 104.00 103.97 103.97 3.3K
12:25 103.97 103.97 103.95 103.95 1.1K
12:26 103.95 103.98 103.95 103.98 3.3K
12:27 103.98 104.10 103.98 104.06 2.1K
12:28 104.06 104.06 104.06 104.06 0.5K
12:29 104.06 104.17 104.06 104.17 0.9K
12:30 104.17 104.22 104.17 104.22 0.6K
12:31 104.22 104.22 104.22 104.22 0.5K
12:32 104.22 104.22 104.19 104.22 0.5K
12:33 104.21 104.22 104.16 104.16 2.0K
12:34 104.16 104.20 104.13 104.13 1.5K
12:35 104.13 104.14 104.13 104.14 0.7K
12:36 104.14 104.14 104.14 104.14 0.6K
12:37 104.14 104.14 104.09 104.09 1.5K
12:38 104.09 104.09 104.08 104.08 1.0K
12:39 104.08 104.08 104.07 104.07 0.8K
12:40 104.07 104.10 104.07 104.08 1.5K
12:41 104.08 104.11 104.06 104.06 0.7K
12:42 104.06 104.10 104.06 104.07 2.9K
12:43 104.07 104.07 104.07 104.07 0.2K
12:44 104.07 104.08 104.07 104.08 0.8K
12:45 104.13 104.16 104.11 104.16 2.3K
12:46 104.16 104.16 104.13 104.13 1.3K
12:47 104.10 104.10 104.07 104.07 0.7K
12:48 104.07 104.07 104.07 104.07 0.4K
12:49 104.07 104.13 104.07 104.13 1.3K
12:50 104.13 104.13 104.13 104.13 0.7K
12:51 104.13 104.13 104.13 104.13 0.9K
12:52 104.13 104.13 104.13 104.13 0.3K
12:53 104.13 104.13 104.13 104.13 0.6K
12:54 104.20 104.20 104.20 104.20 1.8K
12:55 104.20 104.22 104.20 104.22 1.9K
12:56 104.22 104.23 104.22 104.23 0.5K
12:57 104.24 104.24 104.18 104.18 3.9K
12:58 104.18 104.18 104.16 104.16 1.1K
12:59 104.16 104.16 104.09 104.09 3.4K
13:00 104.09 104.12 104.06 104.12 2.4K
13:01 104.12 104.12 104.12 104.12 0.8K
13:02 104.12 104.22 104.12 104.22 1.7K
13:03 104.22 104.22 104.22 104.22 0.2K
13:04 104.25 104.25 104.18 104.18 0.7K
13:05 104.18 104.18 104.18 104.18 0.2K
13:06 104.18 104.25 104.18 104.22 0.5K
13:07 104.22 104.22 104.19 104.20 1.9K
13:08 104.20 104.21 104.18 104.20 1.9K
13:09 104.20 104.20 104.17 104.17 1.0K
13:10 104.17 104.18 104.17 104.18 1.0K
13:11 104.20 104.20 104.19 104.19 1.0K
13:12 104.19 104.22 104.19 104.22 0.1K
13:13 104.22 104.22 104.22 104.22 0.6K
13:14 104.21 104.21 104.18 104.18 1.5K
13:15 104.18 104.18 104.18 104.18 0.6K
13:16 104.22 104.22 104.22 104.22 0.6K
13:17 104.22 104.22 104.22 104.22 0.1K
13:18 104.19 104.19 104.17 104.17 1.4K
13:19 104.16 104.19 104.16 104.19 1.2K
13:20 104.19 104.19 104.18 104.18 0.3K
13:21 104.18 104.20 104.18 104.20 0.6K
13:22 104.20 104.20 104.20 104.20 0.0K
13:23 104.20 104.20 104.20 104.20 0.2K
13:24 104.20 104.22 104.20 104.22 2.1K
13:25 104.22 104.22 104.22 104.22 0.4K
13:26 104.22 104.22 104.18 104.18 1.3K
13:27 104.18 104.20 104.18 104.20 0.5K
13:28 104.20 104.20 104.17 104.17 0.3K
13:29 104.17 104.17 104.11 104.15 5.3K
13:30 104.15 104.15 104.13 104.13 0.7K
13:31 104.16 104.16 104.13 104.13 0.7K
13:32 104.13 104.13 104.11 104.11 0.8K
13:33 104.11 104.11 104.11 104.11 0.0K
13:34 104.11 104.12 104.11 104.12 0.4K
13:35 104.13 104.15 104.13 104.15 0.9K
13:36 104.15 104.15 104.15 104.15 0.4K
13:37 104.15 104.15 104.14 104.14 0.6K
13:38 104.14 104.14 104.08 104.08 1.9K
13:39 104.05 104.10 104.05 104.10 0.5K
13:40 104.10 104.11 104.09 104.11 0.9K
13:41 104.08 104.15 104.08 104.12 4.1K
13:42 104.12 104.15 104.12 104.15 2.7K
13:43 104.15 104.26 104.15 104.26 0.8K
13:44 104.26 104.26 104.26 104.26 0.2K
13:45 104.26 104.30 104.26 104.30 1.3K
13:46 104.30 104.30 104.23 104.23 1.8K
13:47 104.23 104.23 104.23 104.23 0.3K
13:48 104.23 104.23 104.23 104.23 0.4K
13:49 104.23 104.23 104.23 104.23 0.6K
13:50 104.23 104.23 104.20 104.20 1.3K
13:51 104.20 104.20 104.11 104.11 0.8K
13:52 104.11 104.11 104.11 104.11 0.2K
13:53 104.11 104.11 104.11 104.11 0.5K
13:54 104.11 104.12 104.11 104.12 0.9K
13:55 104.12 104.12 104.12 104.12 0.4K
13:56 104.11 104.15 104.11 104.15 1.6K
13:57 104.15 104.15 104.14 104.14 0.4K
13:58 104.14 104.14 104.14 104.14 0.3K
13:59 104.14 104.15 104.14 104.14 0.7K
14:00 104.14 104.14 104.14 104.14 0.6K
14:01 104.15 104.30 104.15 104.30 2.3K
14:02 104.27 104.27 104.14 104.18 3.5K
14:03 104.18 104.18 104.18 104.18 1.3K
14:04 104.18 104.26 104.18 104.26 1.9K
14:05 104.26 104.29 104.26 104.29 0.8K
14:06 104.31 104.31 104.28 104.29 1.8K
14:07 104.29 104.29 104.29 104.29 1.0K
14:08 104.29 104.31 104.29 104.29 0.4K
14:09 104.29 104.29 104.27 104.27 1.8K
14:10 104.27 104.34 104.27 104.34 0.5K
14:11 104.31 104.34 104.31 104.34 1.3K
14:12 104.40 104.40 104.38 104.39 2.0K
14:13 104.39 104.40 104.39 104.40 1.1K
14:14 104.44 104.48 104.41 104.48 1.1K
14:15 104.48 104.48 104.45 104.45 0.5K
14:16 104.45 104.46 104.45 104.46 0.9K
14:17 104.44 104.48 104.43 104.48 2.7K
14:18 104.48 104.48 104.43 104.43 2.0K
14:19 104.43 104.43 104.39 104.40 1.8K
14:20 104.39 104.39 104.39 104.39 1.1K
14:21 104.39 104.43 104.39 104.43 1.2K
14:22 104.43 104.43 104.43 104.43 0.3K
14:23 104.43 104.43 104.41 104.41 0.4K
14:24 104.41 104.41 104.41 104.41 0.3K
14:25 104.42 104.42 104.40 104.41 1.8K
14:26 104.41 104.41 104.41 104.41 0.5K
14:27 104.45 104.45 104.41 104.41 1.1K
14:28 104.41 104.41 104.41 104.41 0.6K
14:29 104.41 104.41 104.41 104.41 1.7K
14:30 104.39 104.39 104.37 104.38 2.6K
14:31 104.38 104.43 104.38 104.43 0.8K
14:32 104.43 104.44 104.42 104.44 1.2K
14:33 104.44 104.44 104.43 104.43 1.3K
14:34 104.40 104.40 104.40 104.40 0.4K
14:35 104.42 104.42 104.38 104.38 2.6K
14:36 104.38 104.38 104.31 104.31 0.8K
14:37 104.31 104.33 104.30 104.30 1.1K
14:38 104.31 104.35 104.31 104.35 2.2K
14:39 104.35 104.35 104.33 104.33 0.3K
14:40 104.29 104.29 104.29 104.29 0.8K
14:41 104.29 104.29 104.27 104.27 0.6K
14:42 104.26 104.26 104.26 104.26 0.4K
14:43 104.26 104.26 104.26 104.26 0.4K
14:44 104.27 104.29 104.24 104.29 1.8K
14:45 104.29 104.29 104.26 104.28 3.1K
14:46 104.28 104.28 104.28 104.28 0.4K
14:47 104.35 104.35 104.35 104.35 1.6K
14:48 104.35 104.35 104.33 104.35 0.7K
14:49 104.35 104.35 104.35 104.35 0.4K
14:50 104.33 104.33 104.31 104.31 2.2K
14:51 104.31 104.32 104.30 104.32 2.6K
14:52 104.32 104.32 104.29 104.29 1.1K
14:53 104.29 104.29 104.29 104.29 0.6K
14:54 104.29 104.31 104.29 104.31 0.6K
14:55 104.31 104.39 104.31 104.39 3.8K
14:56 104.39 104.42 104.39 104.40 6.3K
14:57 104.40 104.47 104.40 104.43 15.1K
14:58 104.42 104.42 104.28 104.28 5.8K
14:59 104.23 104.23 104.19 104.19 3.2K
15:00 104.19 104.19 104.16 104.18 4.5K
15:01 104.14 104.18 104.13 104.17 5.3K
15:02 104.15 104.15 104.14 104.14 2.0K
15:03 104.14 104.14 104.13 104.13 4.5K
15:04 104.13 104.13 104.01 104.01 14.0K
15:05 104.03 104.04 104.02 104.04 6.2K
15:06 104.04 104.04 104.02 104.02 11.0K
15:07 104.02 104.02 104.00 104.00 6.7K
15:08 104.00 104.02 104.00 104.00 1.2K
15:09 104.00 104.06 104.00 104.06 1.9K
15:10 104.06 104.07 104.04 104.04 2.1K
15:11 104.04 104.05 104.03 104.03 7.8K
15:12 104.05 104.05 104.04 104.05 1.5K
15:13 104.05 104.05 104.03 104.03 2.2K
15:14 104.05 104.06 104.04 104.04 12.8K
15:15 104.05 104.09 104.04 104.09 4.8K
15:16 104.09 104.09 104.07 104.09 2.8K
15:17 104.09 104.09 104.09 104.09 1.4K
15:18 104.09 104.09 104.07 104.09 3.7K
15:19 104.07 104.09 104.07 104.09 4.3K
15:20 104.08 104.09 104.08 104.09 3.2K
15:21 104.10 104.13 104.10 104.11 6.2K
15:22 104.11 104.13 104.11 104.12 2.3K
15:23 104.12 104.12 104.09 104.09 6.6K
15:24 104.09 104.14 104.08 104.14 2.2K
15:25 104.17 104.19 104.17 104.19 0.8K
15:26 104.19 104.28 104.19 104.28 4.3K
15:27 104.29 104.30 104.25 104.30 2.2K
15:28 104.33 104.37 104.33 104.37 9.9K
15:29 104.37 104.37 104.16 104.17 5.0K
15:30 104.17 104.19 104.15 104.19 1.3K
15:31 104.19 104.19 104.14 104.14 0.9K
15:32 104.14 104.21 104.14 104.18 3.0K
15:33 104.15 104.18 104.15 104.18 1.5K
15:34 104.14 104.18 104.08 104.08 12.9K
15:35 104.08 104.12 104.08 104.12 8.4K
15:36 104.11 104.11 104.10 104.10 3.8K
15:37 104.11 104.17 104.11 104.17 4.1K
15:38 104.17 104.17 104.12 104.12 0.9K
15:39 104.18 104.18 104.16 104.17 3.9K
15:40 104.18 104.22 104.15 104.22 13.1K
15:41 104.22 104.22 104.13 104.13 4.1K
15:42 104.13 104.13 104.03 104.03 6.1K
15:43 104.01 104.03 104.01 104.02 5.5K
15:44 104.02 104.06 104.02 104.05 7.7K
15:45 104.05 104.05 104.03 104.03 3.8K
15:46 104.03 104.03 104.01 104.01 12.9K
15:47 104.01 104.08 104.00 104.08 6.4K
15:48 104.07 104.08 104.07 104.08 2.9K
15:49 104.09 104.14 104.09 104.14 6.3K
15:50 104.17 104.24 104.17 104.24 9.1K
15:51 104.23 104.31 104.20 104.31 16.0K
15:52 104.32 104.37 104.32 104.34 13.8K
15:53 104.33 104.35 104.32 104.35 7.9K
15:54 104.36 104.39 104.35 104.39 9.3K
15:55 104.38 104.42 104.33 104.42 17.7K
15:56 104.39 104.39 104.36 104.38 17.7K
15:57 104.38 104.39 104.35 104.38 19.3K
15:58 104.38 104.38 104.36 104.36 21.8K
15:59 104.40 104.40 104.35 104.35 37.6K
16:00 104.39 104.49 104.31 104.48 452.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据